date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,42.8,42.9,42.51,42.7,38500.0,37.9309,38.0195,37.6739,37.8423,38500.0
2005-01-03 10:00:00,42.77,42.77,42.37,42.42,14900.0,37.9043,37.9043,37.5498,37.5941,14900.0
2005-01-03 10:30:00,42.42,42.45,42.3,42.36,20500.0,37.5941,37.6207,37.4878,37.541,20500.0
2005-01-03 11:00:00,42.36,42.36,42.12,42.26,19800.0,37.541,37.541,37.3283,37.4523,19800.0
2005-01-03 11:30:00,42.25,42.35,42.25,42.33,14000.0,37.4435,37.5321,37.4435,37.5144,14000.0
2005-01-03 12:00:00,42.33,42.36,42.18,42.32,16800.0,37.5144,37.541,37.3814,37.5055,16800.0
2005-01-03 12:30:00,42.32,42.33,42.2,42.21,15700.0,37.5055,37.5144,37.3992,37.408,15700.0
2005-01-03 13:00:00,42.21,42.25,42.0,42.01,15100.0,37.408,37.4435,37.2219,37.2308,15100.0
2005-01-03 13:30:00,42.01,42.26,41.98,42.17,12400.0,37.2308,37.4523,37.2042,37.3726,12400.0
2005-01-03 14:00:00,42.2,42.29,42.18,42.24,7100.0,37.3992,37.4789,37.3814,37.4346,7100.0
2005-01-03 14:30:00,42.25,42.37,42.18,42.18,18800.0,37.4435,37.5498,37.3814,37.3814,18800.0
2005-01-03 15:00:00,42.18,42.22,42.07,42.12,47500.0,37.3814,37.4169,37.284,37.3283,47500.0
2005-01-03 15:30:00,42.11,42.15,42.05,42.05,25500.0,37.3194,37.3549,37.2662,37.2662,25500.0
2005-01-04 09:30:00,42.3,42.5,42.12,42.21,31300.0,37.4878,37.665,37.3283,37.408,31300.0
2005-01-04 10:00:00,42.25,42.29,42.08,42.08,34900.0,37.4435,37.4789,37.2928,37.2928,34900.0
2005-01-04 10:30:00,42.13,42.19,42.05,42.08,12400.0,37.3371,37.3903,37.2662,37.2928,12400.0
2005-01-04 11:00:00,42.09,42.15,41.86,42.03,32700.0,37.3017,37.3549,37.0978,37.2485,32700.0
2005-01-04 11:30:00,42.03,42.06,41.87,41.88,6800.0,37.2485,37.2751,37.1067,37.1156,6800.0
2005-01-04 12:00:00,41.88,41.88,41.7,41.78,13300.0,37.1156,37.1156,36.956,37.0269,13300.0
2005-01-04 12:30:00,41.78,41.81,41.61,41.61,21600.0,37.0269,37.0535,36.8763,36.8763,21600.0
2005-01-04 13:00:00,41.64,41.7,41.47,41.49,39500.0,36.9029,36.956,36.7522,36.7699,39500.0
2005-01-04 13:30:00,41.52,41.53,41.42,41.45,48100.0,36.7965,36.8054,36.7079,36.7345,48100.0
2005-01-04 14:00:00,41.44,41.48,41.13,41.14,54800.0,36.7256,36.7611,36.4509,36.4598,54800.0
2005-01-04 14:30:00,41.16,41.26,41.03,41.09,70100.0,36.4775,36.5661,36.3623,36.4154,70100.0
2005-01-04 15:00:00,41.09,41.1,40.89,41.05,78800.0,36.4154,36.4243,36.2382,36.38,78800.0
2005-01-04 15:30:00,41.06,41.07,40.8,40.93,70900.0,36.3889,36.3977,36.1584,36.2736,70900.0
2005-01-05 09:30:00,41.0,41.18,40.65,41.07,30700.0,36.3357,36.4952,36.0255,36.3977,30700.0
2005-01-05 10:00:00,41.08,41.2,40.85,40.91,73700.0,36.4066,36.5129,36.2027,36.2559,73700.0
2005-01-05 10:30:00,40.91,40.91,40.75,40.82,17700.0,36.2559,36.2559,36.1141,36.1762,17700.0
2005-01-05 11:00:00,40.85,40.97,40.81,40.84,23000.0,36.2027,36.3091,36.1673,36.1939,23000.0
2005-01-05 11:30:00,40.81,40.94,40.81,40.83,10900.0,36.1673,36.2825,36.1673,36.185,10900.0
2005-01-05 12:00:00,40.8,40.84,40.75,40.77,9200.0,36.1584,36.1939,36.1141,36.1318,9200.0
2005-01-05 12:30:00,40.78,40.82,40.64,40.82,13400.0,36.1407,36.1762,36.0166,36.1762,13400.0
2005-01-05 13:00:00,40.78,40.92,40.75,40.92,23000.0,36.1407,36.2648,36.1141,36.2648,23000.0
2005-01-05 13:30:00,40.92,41.01,40.89,40.9,18900.0,36.2648,36.3445,36.2382,36.2471,18900.0
2005-01-05 14:00:00,40.9,40.9,40.85,40.86,26200.0,36.2471,36.2471,36.2027,36.2116,26200.0
2005-01-05 14:30:00,40.87,40.96,40.83,40.95,30400.0,36.2205,36.3002,36.185,36.2914,30400.0
2005-01-05 15:00:00,40.94,41.02,40.92,40.96,39600.0,36.2825,36.3534,36.2648,36.3002,39600.0
2005-01-05 15:30:00,40.93,40.94,40.77,40.85,41400.0,36.2736,36.2825,36.1318,36.2027,41400.0
2005-01-06 09:30:00,40.7,40.7,40.35,40.47,28000.0,36.0698,36.0698,35.7596,35.866,28000.0
2005-01-06 10:00:00,40.45,40.64,40.37,40.57,24800.0,35.8482,36.0166,35.7774,35.9546,24800.0
2005-01-06 10:30:00,40.58,40.86,40.55,40.72,29100.0,35.9635,36.2116,35.9369,36.0875,29100.0
2005-01-06 11:00:00,40.72,40.89,40.68,40.89,32000.0,36.0875,36.2382,36.0521,36.2382,32000.0
2005-01-06 11:30:00,40.89,40.97,40.8,40.86,19200.0,36.2382,36.3091,36.1584,36.2116,19200.0
2005-01-06 12:00:00,40.87,40.96,40.86,40.96,122800.0,36.2205,36.3002,36.2116,36.3002,122800.0
2005-01-06 12:30:00,40.97,41.04,40.97,40.97,15600.0,36.3091,36.3711,36.3091,36.3091,15600.0
2005-01-06 13:00:00,40.97,41.09,40.9,41.09,16000.0,36.3091,36.4154,36.2471,36.4154,16000.0
2005-01-06 13:30:00,41.09,41.21,41.0,41.16,45100.0,36.4154,36.5218,36.3357,36.4775,45100.0
2005-01-06 14:00:00,41.19,41.27,41.13,41.27,21500.0,36.5041,36.575,36.4509,36.575,21500.0
2005-01-06 14:30:00,41.28,41.38,41.15,41.19,28500.0,36.5838,36.6724,36.4686,36.5041,28500.0
2005-01-06 15:00:00,41.17,41.27,40.98,41.07,41300.0,36.4863,36.575,36.318,36.3977,41300.0
2005-01-06 15:30:00,41.08,41.15,41.02,41.09,27000.0,36.4066,36.4686,36.3534,36.4154,27000.0
2005-01-07 09:30:00,41.03,41.19,40.93,41.13,20600.0,36.3623,36.5041,36.2736,36.4509,20600.0
2005-01-07 10:00:00,41.13,41.39,41.13,41.2,14100.0,36.4509,36.6813,36.4509,36.5129,14100.0
2005-01-07 10:30:00,41.19,41.19,41.01,41.14,10700.0,36.5041,36.5041,36.3445,36.4598,10700.0
2005-01-07 11:00:00,41.13,41.52,41.13,41.52,20800.0,36.4509,36.7965,36.4509,36.7965,20800.0
2005-01-07 11:30:00,41.49,41.53,41.29,41.38,10300.0,36.7699,36.8054,36.5927,36.6724,10300.0
2005-01-07 12:00:00,41.39,41.57,41.37,41.57,7800.0,36.6813,36.8408,36.6636,36.8408,7800.0
2005-01-07 12:30:00,41.59,41.61,41.52,41.58,4800.0,36.8586,36.8763,36.7965,36.8497,4800.0
2005-01-07 13:00:00,41.57,41.58,41.44,41.45,5100.0,36.8408,36.8497,36.7256,36.7345,5100.0
2005-01-07 13:30:00,41.44,41.47,41.34,41.41,13600.0,36.7256,36.7522,36.637,36.699,13600.0
2005-01-07 14:00:00,41.4,41.42,41.29,41.32,20900.0,36.6902,36.7079,36.5927,36.6193,20900.0
2005-01-07 14:30:00,41.38,41.44,41.38,41.41,25200.0,36.6724,36.7256,36.6724,36.699,25200.0
2005-01-07 15:00:00,41.41,41.52,41.41,41.46,20700.0,36.699,36.7965,36.699,36.7433,20700.0
2005-01-07 15:30:00,41.46,41.46,41.34,41.4,34200.0,36.7433,36.7433,36.637,36.6902,34200.0
2005-01-10 09:30:00,41.3,41.45,41.0,41.1,22900.0,36.6016,36.7345,36.3357,36.4243,22900.0
2005-01-10 10:00:00,41.13,41.5,41.1,41.5,10500.0,36.4509,36.7788,36.4243,36.7788,10500.0
2005-01-10 10:30:00,41.5,41.5,41.41,41.41,6800.0,36.7788,36.7788,36.699,36.699,6800.0
2005-01-10 11:00:00,41.39,41.53,41.37,41.45,12300.0,36.6813,36.8054,36.6636,36.7345,12300.0
2005-01-10 11:30:00,41.44,41.58,41.42,41.58,7400.0,36.7256,36.8497,36.7079,36.8497,7400.0
2005-01-10 12:00:00,41.58,41.8,41.51,41.75,23400.0,36.8497,37.0447,36.7877,37.0004,23400.0
2005-01-10 12:30:00,41.75,41.89,41.71,41.86,18000.0,37.0004,37.1244,36.9649,37.0978,18000.0
2005-01-10 13:00:00,41.86,42.0,41.82,41.94,19300.0,37.0978,37.2219,37.0624,37.1687,19300.0
2005-01-10 13:30:00,41.97,41.99,41.92,41.94,13400.0,37.1953,37.2131,37.151,37.1687,13400.0
2005-01-10 14:00:00,41.94,42.02,41.88,41.99,21200.0,37.1687,37.2396,37.1156,37.2131,21200.0
2005-01-10 14:30:00,41.99,42.03,41.94,41.96,28800.0,37.2131,37.2485,37.1687,37.1865,28800.0
2005-01-10 15:00:00,41.97,42.04,41.78,41.8,67500.0,37.1953,37.2574,37.0269,37.0447,67500.0
2005-01-10 15:30:00,41.8,41.98,41.75,41.9,62800.0,37.0447,37.2042,37.0004,37.1333,62800.0
2005-01-11 09:30:00,41.7,41.72,41.5,41.61,15900.0,36.956,36.9738,36.7788,36.8763,15900.0
2005-01-11 10:00:00,41.6,41.66,41.41,41.65,25300.0,36.8674,36.9206,36.699,36.9117,25300.0
2005-01-11 10:30:00,41.65,41.67,41.52,41.52,17500.0,36.9117,36.9295,36.7965,36.7965,17500.0
2005-01-11 11:00:00,41.51,41.57,41.46,41.53,13000.0,36.7877,36.8408,36.7433,36.8054,13000.0
2005-01-11 11:30:00,41.52,41.57,41.49,41.56,5000.0,36.7965,36.8408,36.7699,36.832,5000.0
2005-01-11 12:00:00,41.55,41.56,41.41,41.44,23100.0,36.8231,36.832,36.699,36.7256,23100.0
2005-01-11 12:30:00,41.45,41.48,41.4,41.45,10200.0,36.7345,36.7611,36.6902,36.7345,10200.0
2005-01-11 13:00:00,41.43,41.47,41.37,41.45,21700.0,36.7168,36.7522,36.6636,36.7345,21700.0
2005-01-11 13:30:00,41.46,41.48,41.42,41.46,14100.0,36.7433,36.7611,36.7079,36.7433,14100.0
2005-01-11 14:00:00,41.46,41.48,41.44,41.44,27700.0,36.7433,36.7611,36.7256,36.7256,27700.0
2005-01-11 14:30:00,41.43,41.48,41.38,41.43,25200.0,36.7168,36.7611,36.6724,36.7168,25200.0
2005-01-11 15:00:00,41.42,41.48,41.27,41.29,36000.0,36.7079,36.7611,36.575,36.5927,36000.0
2005-01-11 15:30:00,41.29,41.46,41.24,41.44,31400.0,36.5927,36.7433,36.5484,36.7256,31400.0
2005-01-12 09:30:00,41.58,41.58,41.35,41.46,33100.0,36.8497,36.8497,36.6459,36.7433,33100.0
2005-01-12 10:00:00,41.47,41.57,41.39,41.44,32400.0,36.7522,36.8408,36.6813,36.7256,32400.0
2005-01-12 10:30:00,41.42,41.5,41.2,41.24,25800.0,36.7079,36.7788,36.5129,36.5484,25800.0
2005-01-12 11:00:00,41.24,41.25,41.15,41.15,32100.0,36.5484,36.5572,36.4686,36.4686,32100.0
2005-01-12 11:30:00,41.22,41.4,41.22,41.32,42100.0,36.5307,36.6902,36.5307,36.6193,42100.0
2005-01-12 12:00:00,41.32,41.35,41.29,41.34,8400.0,36.6193,36.6459,36.5927,36.637,8400.0
2005-01-12 12:30:00,41.33,41.34,41.25,41.28,15100.0,36.6281,36.637,36.5572,36.5838,15100.0
2005-01-12 13:00:00,41.28,41.35,41.27,41.28,11600.0,36.5838,36.6459,36.575,36.5838,11600.0
2005-01-12 13:30:00,41.28,41.31,41.2,41.2,26100.0,36.5838,36.6104,36.5129,36.5129,26100.0
2005-01-12 14:00:00,41.22,41.42,41.18,41.33,16200.0,36.5307,36.7079,36.4952,36.6281,16200.0
2005-01-12 14:30:00,41.35,41.36,41.25,41.27,19600.0,36.6459,36.6547,36.5572,36.575,19600.0
2005-01-12 15:00:00,41.26,41.28,41.16,41.21,32400.0,36.5661,36.5838,36.4775,36.5218,32400.0
2005-01-12 15:30:00,41.21,41.44,41.2,41.39,47700.0,36.5218,36.7256,36.5129,36.6813,47700.0
2005-01-13 09:30:00,41.25,41.57,41.25,41.44,23800.0,36.5572,36.8408,36.5572,36.7256,23800.0
2005-01-13 10:00:00,41.43,41.46,41.25,41.27,11800.0,36.7168,36.7433,36.5572,36.575,11800.0
2005-01-13 10:30:00,41.26,41.36,41.2,41.26,29700.0,36.5661,36.6547,36.5129,36.5661,29700.0
2005-01-13 11:00:00,41.28,41.34,41.23,41.23,6500.0,36.5838,36.637,36.5395,36.5395,6500.0
2005-01-13 11:30:00,41.22,41.24,40.9,41.03,35800.0,36.5307,36.5484,36.2471,36.3623,35800.0
2005-01-13 12:00:00,41.07,41.14,41.07,41.12,5500.0,36.3977,36.4598,36.3977,36.442,5500.0
2005-01-13 12:30:00,41.12,41.15,41.1,41.11,10300.0,36.442,36.4686,36.4243,36.4332,10300.0
2005-01-13 13:00:00,41.11,41.16,41.1,41.11,4900.0,36.4332,36.4775,36.4243,36.4332,4900.0
2005-01-13 13:30:00,41.13,41.24,41.13,41.19,12100.0,36.4509,36.5484,36.4509,36.5041,12100.0
2005-01-13 14:00:00,41.18,41.26,41.12,41.24,15100.0,36.4952,36.5661,36.442,36.5484,15100.0
2005-01-13 14:30:00,41.26,41.26,41.11,41.13,6500.0,36.5661,36.5661,36.4332,36.4509,6500.0
2005-01-13 15:00:00,41.14,41.14,40.92,40.99,22400.0,36.4598,36.4598,36.2648,36.3268,22400.0
2005-01-13 15:30:00,40.99,40.99,40.85,40.96,42800.0,36.3268,36.3268,36.2027,36.3002,42800.0
2005-01-14 09:30:00,40.97,41.07,40.93,41.07,13500.0,36.3091,36.3977,36.2736,36.3977,13500.0
2005-01-14 10:00:00,41.06,41.19,40.86,41.18,11400.0,36.3889,36.5041,36.2116,36.4952,11400.0
2005-01-14 10:30:00,41.23,41.23,41.01,41.04,7900.0,36.5395,36.5395,36.3445,36.3711,7900.0
2005-01-14 11:00:00,41.03,41.03,40.97,40.98,6700.0,36.3623,36.3623,36.3091,36.318,6700.0
2005-01-14 11:30:00,41.0,41.06,40.93,41.04,12000.0,36.3357,36.3889,36.2736,36.3711,12000.0
2005-01-14 12:00:00,41.07,41.24,41.07,41.17,13200.0,36.3977,36.5484,36.3977,36.4863,13200.0
2005-01-14 12:30:00,41.2,41.25,41.14,41.17,9800.0,36.5129,36.5572,36.4598,36.4863,9800.0
2005-01-14 13:00:00,41.15,41.25,41.14,41.21,6700.0,36.4686,36.5572,36.4598,36.5218,6700.0
2005-01-14 13:30:00,41.25,41.28,41.2,41.28,5200.0,36.5572,36.5838,36.5129,36.5838,5200.0
2005-01-14 14:00:00,41.29,41.29,41.14,41.19,17500.0,36.5927,36.5927,36.4598,36.5041,17500.0
2005-01-14 14:30:00,41.15,41.43,41.15,41.33,26500.0,36.4686,36.7168,36.4686,36.6281,26500.0
2005-01-14 15:00:00,41.33,41.55,41.32,41.53,30300.0,36.6281,36.8231,36.6193,36.8054,30300.0
2005-01-14 15:30:00,41.52,41.52,41.32,41.47,31200.0,36.7965,36.7965,36.6193,36.7522,31200.0
2005-01-18 09:30:00,41.24,41.41,40.9,41.23,29200.0,36.5484,36.699,36.2471,36.5395,29200.0
2005-01-18 10:00:00,41.24,41.29,41.04,41.18,11800.0,36.5484,36.5927,36.3711,36.4952,11800.0
2005-01-18 10:30:00,41.19,41.75,41.19,41.63,27300.0,36.5041,37.0004,36.5041,36.894,27300.0
2005-01-18 11:00:00,41.65,41.87,41.65,41.82,13500.0,36.9117,37.1067,36.9117,37.0624,13500.0
2005-01-18 11:30:00,41.82,41.96,41.81,41.91,17500.0,37.0624,37.1865,37.0535,37.1422,17500.0
2005-01-18 12:00:00,41.91,42.0,41.89,41.96,11100.0,37.1422,37.2219,37.1244,37.1865,11100.0
2005-01-18 12:30:00,41.95,41.97,41.9,41.92,4000.0,37.1776,37.1953,37.1333,37.151,4000.0
2005-01-18 13:00:00,41.92,41.92,41.87,41.88,5300.0,37.151,37.151,37.1067,37.1156,5300.0
2005-01-18 13:30:00,41.88,41.99,41.88,41.93,17600.0,37.1156,37.2131,37.1156,37.1599,17600.0
2005-01-18 14:00:00,41.92,41.93,41.84,41.89,21500.0,37.151,37.1599,37.0801,37.1244,21500.0
2005-01-18 14:30:00,41.89,41.92,41.84,41.84,21700.0,37.1244,37.151,37.0801,37.0801,21700.0
2005-01-18 15:00:00,41.85,41.91,41.81,41.89,8900.0,37.089,37.1422,37.0535,37.1244,8900.0
2005-01-18 15:30:00,41.89,41.98,41.88,41.98,15800.0,37.1244,37.2042,37.1156,37.2042,15800.0
2005-01-19 09:30:00,41.78,42.0,41.71,41.99,24600.0,37.0269,37.2219,36.9649,37.2131,24600.0
2005-01-19 10:00:00,42.0,42.05,41.83,41.89,28700.0,37.2219,37.2662,37.0713,37.1244,28700.0
2005-01-19 10:30:00,41.89,41.96,41.87,41.94,9800.0,37.1244,37.1865,37.1067,37.1687,9800.0
2005-01-19 11:00:00,41.94,42.11,41.92,42.11,11000.0,37.1687,37.3194,37.151,37.3194,11000.0
2005-01-19 11:30:00,42.11,42.16,42.07,42.15,12900.0,37.3194,37.3637,37.284,37.3549,12900.0
2005-01-19 12:00:00,42.15,42.15,42.07,42.11,10700.0,37.3549,37.3549,37.284,37.3194,10700.0
2005-01-19 12:30:00,42.17,42.21,42.12,42.19,9700.0,37.3726,37.408,37.3283,37.3903,9700.0
2005-01-19 13:00:00,42.19,42.22,42.14,42.14,9000.0,37.3903,37.4169,37.346,37.346,9000.0
2005-01-19 13:30:00,42.13,42.17,42.06,42.1,5800.0,37.3371,37.3726,37.2751,37.3105,5800.0
2005-01-19 14:00:00,42.11,42.13,42.05,42.13,5300.0,37.3194,37.3371,37.2662,37.3371,5300.0
2005-01-19 14:30:00,42.15,42.15,42.07,42.15,5500.0,37.3549,37.3549,37.284,37.3549,5500.0
2005-01-19 15:00:00,42.15,42.16,41.84,41.85,15100.0,37.3549,37.3637,37.0801,37.089,15100.0
2005-01-19 15:30:00,41.84,41.87,41.69,41.77,26200.0,37.0801,37.1067,36.9472,37.0181,26200.0
2005-01-20 09:30:00,41.4,41.55,41.25,41.45,26100.0,36.6902,36.8231,36.5572,36.7345,26100.0
2005-01-20 10:00:00,41.46,41.83,41.46,41.54,19100.0,36.7433,37.0713,36.7433,36.8142,19100.0
2005-01-20 10:30:00,41.54,41.77,41.51,41.72,10800.0,36.8142,37.0181,36.7877,36.9738,10800.0
2005-01-20 11:00:00,41.71,41.88,41.71,41.79,9100.0,36.9649,37.1156,36.9649,37.0358,9100.0
2005-01-20 11:30:00,41.8,41.89,41.78,41.79,5100.0,37.0447,37.1244,37.0269,37.0358,5100.0
2005-01-20 12:00:00,41.79,41.79,41.68,41.72,7400.0,37.0358,37.0358,36.9383,36.9738,7400.0
2005-01-20 12:30:00,41.72,41.76,41.69,41.75,3100.0,36.9738,37.0092,36.9472,37.0004,3100.0
2005-01-20 13:00:00,41.76,41.76,41.59,41.67,9200.0,37.0092,37.0092,36.8586,36.9295,9200.0
2005-01-20 13:30:00,41.7,41.78,41.69,41.73,3100.0,36.956,37.0269,36.9472,36.9826,3100.0
2005-01-20 14:00:00,41.74,41.95,41.74,41.87,12400.0,36.9915,37.1776,36.9915,37.1067,12400.0
2005-01-20 14:30:00,41.88,41.89,41.75,41.83,11200.0,37.1156,37.1244,37.0004,37.0713,11200.0
2005-01-20 15:00:00,41.81,41.96,41.8,41.83,25400.0,37.0535,37.1865,37.0447,37.0713,25400.0
2005-01-20 15:30:00,41.83,41.92,41.75,41.77,28200.0,37.0713,37.151,37.0004,37.0181,28200.0
2005-01-21 09:30:00,41.63,41.66,41.24,41.35,31000.0,36.894,36.9206,36.5484,36.6459,31000.0
2005-01-21 10:00:00,41.38,41.63,41.38,41.62,11600.0,36.6724,36.894,36.6724,36.8851,11600.0
2005-01-21 10:30:00,41.62,41.68,41.53,41.53,8500.0,36.8851,36.9383,36.8054,36.8054,8500.0
2005-01-21 11:00:00,41.53,41.63,41.49,41.59,9800.0,36.8054,36.894,36.7699,36.8586,9800.0
2005-01-21 11:30:00,41.59,41.61,41.47,41.47,7700.0,36.8586,36.8763,36.7522,36.7522,7700.0
2005-01-21 12:00:00,41.47,41.51,41.37,41.5,6100.0,36.7522,36.7877,36.6636,36.7788,6100.0
2005-01-21 12:30:00,41.48,41.57,41.48,41.53,2500.0,36.7611,36.8408,36.7611,36.8054,2500.0
2005-01-21 13:00:00,41.54,41.56,41.49,41.5,5700.0,36.8142,36.832,36.7699,36.7788,5700.0
2005-01-21 13:30:00,41.5,41.5,41.31,41.44,9700.0,36.7788,36.7788,36.6104,36.7256,9700.0
2005-01-21 14:00:00,41.46,41.56,41.41,41.54,8400.0,36.7433,36.832,36.699,36.8142,8400.0
2005-01-21 14:30:00,41.47,41.47,41.35,41.4,5600.0,36.7522,36.7522,36.6459,36.6902,5600.0
2005-01-21 15:00:00,41.39,41.57,41.36,41.44,17300.0,36.6813,36.8408,36.6547,36.7256,17300.0
2005-01-21 15:30:00,41.45,41.46,41.36,41.37,17500.0,36.7345,36.7433,36.6547,36.6636,17500.0
2005-01-24 09:30:00,41.27,41.45,41.13,41.13,28400.0,36.575,36.7345,36.4509,36.4509,28400.0
2005-01-24 10:00:00,41.13,41.39,41.13,41.28,16200.0,36.4509,36.6813,36.4509,36.5838,16200.0
2005-01-24 10:30:00,41.25,41.42,41.13,41.17,18400.0,36.5572,36.7079,36.4509,36.4863,18400.0
2005-01-24 11:00:00,41.17,41.24,41.06,41.18,24800.0,36.4863,36.5484,36.3889,36.4952,24800.0
2005-01-24 11:30:00,41.15,41.22,41.06,41.06,15800.0,36.4686,36.5307,36.3889,36.3889,15800.0
2005-01-24 12:00:00,41.06,41.15,40.95,40.99,20600.0,36.3889,36.4686,36.2914,36.3268,20600.0
2005-01-24 12:30:00,40.96,41.07,40.95,41.03,11800.0,36.3002,36.3977,36.2914,36.3623,11800.0
2005-01-24 13:00:00,41.03,41.19,41.02,41.18,11900.0,36.3623,36.5041,36.3534,36.4952,11900.0
2005-01-24 13:30:00,41.13,41.15,40.99,40.99,12900.0,36.4509,36.4686,36.3268,36.3268,12900.0
2005-01-24 14:00:00,40.99,41.1,40.95,40.95,22600.0,36.3268,36.4243,36.2914,36.2914,22600.0
2005-01-24 14:30:00,40.93,40.97,40.82,40.86,21600.0,36.2736,36.3091,36.1762,36.2116,21600.0
2005-01-24 15:00:00,40.86,41.02,40.83,40.98,14700.0,36.2116,36.3534,36.185,36.318,14700.0
2005-01-24 15:30:00,40.98,40.98,40.71,40.9,27800.0,36.318,36.318,36.0787,36.2471,27800.0
2005-01-25 09:30:00,40.92,41.13,40.85,41.0,43900.0,36.2648,36.4509,36.2027,36.3357,43900.0
2005-01-25 10:00:00,41.04,41.24,40.93,41.19,22000.0,36.3711,36.5484,36.2736,36.5041,22000.0
2005-01-25 10:30:00,41.2,41.23,41.07,41.13,17700.0,36.5129,36.5395,36.3977,36.4509,17700.0
2005-01-25 11:00:00,41.15,41.24,41.12,41.22,18900.0,36.4686,36.5484,36.442,36.5307,18900.0
2005-01-25 11:30:00,41.21,41.21,40.98,41.1,12500.0,36.5218,36.5218,36.318,36.4243,12500.0
2005-01-25 12:00:00,41.06,41.11,41.01,41.04,9000.0,36.3889,36.4332,36.3445,36.3711,9000.0
2005-01-25 12:30:00,41.04,41.1,41.01,41.03,9500.0,36.3711,36.4243,36.3445,36.3623,9500.0
2005-01-25 13:00:00,41.04,41.09,41.0,41.07,24200.0,36.3711,36.4154,36.3357,36.3977,24200.0
2005-01-25 13:30:00,41.05,41.06,40.89,40.98,20200.0,36.38,36.3889,36.2382,36.318,20200.0
2005-01-25 14:00:00,40.97,40.98,40.91,40.91,11800.0,36.3091,36.318,36.2559,36.2559,11800.0
2005-01-25 14:30:00,40.9,40.94,40.85,40.9,17400.0,36.2471,36.2825,36.2027,36.2471,17400.0
2005-01-25 15:00:00,40.9,40.97,40.67,40.74,40600.0,36.2471,36.3091,36.0432,36.1053,40600.0
2005-01-25 15:30:00,40.75,40.89,40.73,40.83,41700.0,36.1141,36.2382,36.0964,36.185,41700.0
2005-01-26 09:30:00,40.84,40.84,40.31,40.49,40300.0,36.1939,36.1939,35.7242,35.8837,40300.0
2005-01-26 10:00:00,40.49,40.49,40.34,40.39,28900.0,35.8837,35.8837,35.7508,35.7951,28900.0
2005-01-26 10:30:00,40.38,40.41,40.27,40.41,28400.0,35.7862,35.8128,35.6887,35.8128,28400.0
2005-01-26 11:00:00,40.4,40.49,40.26,40.37,23200.0,35.8039,35.8837,35.6799,35.7774,23200.0
2005-01-26 11:30:00,40.37,40.4,40.32,40.35,27600.0,35.7774,35.8039,35.733,35.7596,27600.0
2005-01-26 12:00:00,40.35,40.38,40.27,40.3,30700.0,35.7596,35.7862,35.6887,35.7153,30700.0
2005-01-26 12:30:00,40.3,40.39,40.3,40.36,59700.0,35.7153,35.7951,35.7153,35.7685,59700.0
2005-01-26 13:00:00,40.36,40.44,40.34,40.35,40200.0,35.7685,35.8394,35.7508,35.7596,40200.0
2005-01-26 13:30:00,40.35,40.6,40.34,40.57,75900.0,35.7596,35.9812,35.7508,35.9546,75900.0
2005-01-26 14:00:00,40.53,40.54,40.41,40.41,28100.0,35.9191,35.928,35.8128,35.8128,28100.0
2005-01-26 14:30:00,40.4,40.64,40.38,40.64,37300.0,35.8039,36.0166,35.7862,36.0166,37300.0
2005-01-26 15:00:00,40.64,41.06,40.57,40.99,44500.0,36.0166,36.3889,35.9546,36.3268,44500.0
2005-01-26 15:30:00,40.99,41.25,40.9,41.06,96000.0,36.3268,36.5572,36.2471,36.3889,96000.0
2005-01-27 09:30:00,41.06,41.54,41.06,41.44,18700.0,36.3889,36.8142,36.3889,36.7256,18700.0
2005-01-27 10:00:00,41.37,41.38,41.2,41.23,20200.0,36.6636,36.6724,36.5129,36.5395,20200.0
2005-01-27 10:30:00,41.23,41.66,41.21,41.63,16700.0,36.5395,36.9206,36.5218,36.894,16700.0
2005-01-27 11:00:00,41.61,41.79,41.61,41.79,39700.0,36.8763,37.0358,36.8763,37.0358,39700.0
2005-01-27 11:30:00,41.79,41.92,41.78,41.92,14500.0,37.0358,37.151,37.0269,37.151,14500.0
2005-01-27 12:00:00,41.92,42.02,41.91,42.02,13200.0,37.151,37.2396,37.1422,37.2396,13200.0
2005-01-27 12:30:00,42.01,42.1,41.97,42.1,7300.0,37.2308,37.3105,37.1953,37.3105,7300.0
2005-01-27 13:00:00,42.05,42.06,41.76,41.81,13100.0,37.2662,37.2751,37.0092,37.0535,13100.0
2005-01-27 13:30:00,41.81,41.81,41.66,41.66,32100.0,37.0535,37.0535,36.9206,36.9206,32100.0
2005-01-27 14:00:00,41.64,41.75,41.6,41.71,21500.0,36.9029,37.0004,36.8674,36.9649,21500.0
2005-01-27 14:30:00,41.69,41.75,41.61,41.63,10500.0,36.9472,37.0004,36.8763,36.894,10500.0
2005-01-27 15:00:00,41.63,41.9,41.63,41.89,19800.0,36.894,37.1333,36.894,37.1244,19800.0
2005-01-27 15:30:00,41.9,42.02,41.86,42.01,29100.0,37.1333,37.2396,37.0978,37.2308,29100.0
2005-01-28 09:30:00,42.15,42.3,41.4,41.54,83400.0,37.3549,37.4878,36.6902,36.8142,83400.0
2005-01-28 10:00:00,41.53,42.07,41.5,42.02,23700.0,36.8054,37.284,36.7788,37.2396,23700.0
2005-01-28 10:30:00,42.0,42.16,42.0,42.05,16500.0,37.2219,37.3637,37.2219,37.2662,16500.0
2005-01-28 11:00:00,42.04,42.04,41.66,41.75,15700.0,37.2574,37.2574,36.9206,37.0004,15700.0
2005-01-28 11:30:00,41.74,41.85,41.74,41.84,8300.0,36.9915,37.089,36.9915,37.0801,8300.0
2005-01-28 12:00:00,41.84,41.91,41.84,41.89,9200.0,37.0801,37.1422,37.0801,37.1244,9200.0
2005-01-28 12:30:00,41.92,41.99,41.84,41.96,5500.0,37.151,37.2131,37.0801,37.1865,5500.0
2005-01-28 13:00:00,41.97,42.05,41.83,42.03,27300.0,37.1953,37.2662,37.0713,37.2485,27300.0
2005-01-28 13:30:00,42.01,42.05,41.97,42.01,23100.0,37.2308,37.2662,37.1953,37.2308,23100.0
2005-01-28 14:00:00,42.02,42.04,41.9,41.99,27000.0,37.2396,37.2574,37.1333,37.2131,27000.0
2005-01-28 14:30:00,41.99,42.08,41.9,41.97,22700.0,37.2131,37.2928,37.1333,37.1953,22700.0
2005-01-28 15:00:00,41.97,42.07,41.93,41.94,19500.0,37.1953,37.284,37.1599,37.1687,19500.0
2005-01-28 15:30:00,41.94,42.1,41.88,42.04,32700.0,37.1687,37.3105,37.1156,37.2574,32700.0
2005-01-31 09:30:00,42.1,42.25,41.84,41.84,39500.0,37.3105,37.4435,37.0801,37.0801,39500.0
2005-01-31 10:00:00,41.85,41.98,41.65,41.96,65500.0,37.089,37.2042,36.9117,37.1865,65500.0
2005-01-31 10:30:00,41.96,41.99,41.95,41.97,19100.0,37.1865,37.2131,37.1776,37.1953,19100.0
2005-01-31 11:00:00,41.96,41.98,41.88,41.88,28300.0,37.1865,37.2042,37.1156,37.1156,28300.0
2005-01-31 11:30:00,41.88,41.89,41.82,41.84,13300.0,37.1156,37.1244,37.0624,37.0801,13300.0
2005-01-31 12:00:00,41.84,41.99,41.81,41.96,8800.0,37.0801,37.2131,37.0535,37.1865,8800.0
2005-01-31 12:30:00,41.95,41.96,41.91,41.92,8200.0,37.1776,37.1865,37.1422,37.151,8200.0
2005-01-31 13:00:00,41.92,41.94,41.86,41.92,7800.0,37.151,37.1687,37.0978,37.151,7800.0
2005-01-31 13:30:00,41.91,41.95,41.88,41.95,8800.0,37.1422,37.1776,37.1156,37.1776,8800.0
2005-01-31 14:00:00,41.96,42.1,41.96,42.01,8400.0,37.1865,37.3105,37.1865,37.2308,8400.0
2005-01-31 14:30:00,42.0,42.15,41.99,42.07,8500.0,37.2219,37.3549,37.2131,37.284,8500.0
2005-01-31 15:00:00,42.04,42.1,41.98,42.05,11000.0,37.2574,37.3105,37.2042,37.2662,11000.0
2005-01-31 15:30:00,42.02,42.19,42.0,42.18,17000.0,37.2396,37.3903,37.2219,37.3814,17000.0
2005-02-01 09:30:00,42.32,42.38,41.76,41.77,24700.0,37.5055,37.5587,37.0092,37.0181,24700.0
2005-02-01 10:00:00,41.77,41.84,41.71,41.78,16700.0,37.0181,37.0801,36.9649,37.0269,16700.0
2005-02-01 10:30:00,41.75,42.05,41.75,42.05,19000.0,37.0004,37.2662,37.0004,37.2662,19000.0
2005-02-01 11:00:00,42.07,42.3,42.06,42.23,41900.0,37.284,37.4878,37.2751,37.4257,41900.0
2005-02-01 11:30:00,42.2,42.41,42.2,42.37,19400.0,37.3992,37.5853,37.3992,37.5498,19400.0
2005-02-01 12:00:00,42.36,42.6,42.36,42.39,33200.0,37.541,37.7537,37.541,37.5675,33200.0
2005-02-01 12:30:00,42.38,42.41,42.33,42.4,8400.0,37.5587,37.5853,37.5144,37.5764,8400.0
2005-02-01 13:00:00,42.4,42.45,42.36,42.45,17700.0,37.5764,37.6207,37.541,37.6207,17700.0
2005-02-01 13:30:00,42.45,42.45,42.38,42.41,7800.0,37.6207,37.6207,37.5587,37.5853,7800.0
2005-02-01 14:00:00,42.41,42.45,42.38,42.4,15400.0,37.5853,37.6207,37.5587,37.5764,15400.0
2005-02-01 14:30:00,42.41,42.46,42.32,42.37,12300.0,37.5853,37.6296,37.5055,37.5498,12300.0
2005-02-01 15:00:00,42.37,42.38,42.27,42.31,17300.0,37.5498,37.5587,37.4612,37.4966,17300.0
2005-02-01 15:30:00,42.29,42.4,42.26,42.39,25100.0,37.4789,37.5764,37.4523,37.5675,25100.0
2005-02-02 09:30:00,42.4,42.49,42.36,42.39,20700.0,37.5764,37.6562,37.541,37.5675,20700.0
2005-02-02 10:00:00,42.33,42.33,42.23,42.3,13900.0,37.5144,37.5144,37.4257,37.4878,13900.0
2005-02-02 10:30:00,42.27,42.33,42.17,42.18,39000.0,37.4612,37.5144,37.3726,37.3814,39000.0
2005-02-02 11:00:00,42.2,42.3,42.19,42.3,11100.0,37.3992,37.4878,37.3903,37.4878,11100.0
2005-02-02 11:30:00,42.3,42.46,42.28,42.4,16100.0,37.4878,37.6296,37.4701,37.5764,16100.0
2005-02-02 12:00:00,42.4,42.46,42.39,42.39,15200.0,37.5764,37.6296,37.5675,37.5675,15200.0
2005-02-02 12:30:00,42.39,42.4,42.34,42.35,7900.0,37.5675,37.5764,37.5232,37.5321,7900.0
2005-02-02 13:00:00,42.36,42.37,42.29,42.35,7800.0,37.541,37.5498,37.4789,37.5321,7800.0
2005-02-02 13:30:00,42.34,42.38,42.27,42.28,5000.0,37.5232,37.5587,37.4612,37.4701,5000.0
2005-02-02 14:00:00,42.3,42.49,42.29,42.42,27400.0,37.4878,37.6562,37.4789,37.5941,27400.0
2005-02-02 14:30:00,42.45,42.45,42.21,42.32,16700.0,37.6207,37.6207,37.408,37.5055,16700.0
2005-02-02 15:00:00,42.33,42.35,42.21,42.26,20200.0,37.5144,37.5321,37.408,37.4523,20200.0
2005-02-02 15:30:00,42.28,42.4,42.27,42.39,34400.0,37.4701,37.5764,37.4612,37.5675,34400.0
2005-02-03 09:30:00,42.5,42.69,42.22,42.43,20100.0,37.665,37.8334,37.4169,37.603,20100.0
2005-02-03 10:00:00,42.36,42.37,42.21,42.23,36300.0,37.541,37.5498,37.408,37.4257,36300.0
2005-02-03 10:30:00,42.24,42.34,41.96,42.05,17300.0,37.4346,37.5232,37.1865,37.2662,17300.0
2005-02-03 11:00:00,42.05,42.14,42.04,42.05,13200.0,37.2662,37.346,37.2574,37.2662,13200.0
2005-02-03 11:30:00,42.04,42.12,42.04,42.08,13200.0,37.2574,37.3283,37.2574,37.2928,13200.0
2005-02-03 12:00:00,42.08,42.14,42.07,42.11,17300.0,37.2928,37.346,37.284,37.3194,17300.0
2005-02-03 12:30:00,42.12,42.13,42.03,42.04,10500.0,37.3283,37.3371,37.2485,37.2574,10500.0
2005-02-03 13:00:00,42.04,42.15,42.0,42.14,20900.0,37.2574,37.3549,37.2219,37.346,20900.0
2005-02-03 13:30:00,42.18,42.18,42.13,42.15,11200.0,37.3814,37.3814,37.3371,37.3549,11200.0
2005-02-03 14:00:00,42.15,42.2,42.15,42.18,13900.0,37.3549,37.3992,37.3549,37.3814,13900.0
2005-02-03 14:30:00,42.16,42.17,42.11,42.15,15700.0,37.3637,37.3726,37.3194,37.3549,15700.0
2005-02-03 15:00:00,42.13,42.14,42.0,42.12,18500.0,37.3371,37.346,37.2219,37.3283,18500.0
2005-02-03 15:30:00,42.12,42.24,42.08,42.1,61700.0,37.3283,37.4346,37.2928,37.3105,61700.0
2005-02-04 09:30:00,42.14,42.3,42.1,42.19,17700.0,37.346,37.4878,37.3105,37.3903,17700.0
2005-02-04 10:00:00,42.2,42.32,42.11,42.16,10800.0,37.3992,37.5055,37.3194,37.3637,10800.0
2005-02-04 10:30:00,42.18,42.21,42.12,42.12,8400.0,37.3814,37.408,37.3283,37.3283,8400.0
2005-02-04 11:00:00,42.14,42.17,42.11,42.15,8100.0,37.346,37.3726,37.3194,37.3549,8100.0
2005-02-04 11:30:00,42.15,42.18,42.01,42.01,23900.0,37.3549,37.3814,37.2308,37.2308,23900.0
2005-02-04 12:00:00,42.01,42.13,42.01,42.12,7100.0,37.2308,37.3371,37.2308,37.3283,7100.0
2005-02-04 12:30:00,42.1,42.12,42.0,42.01,25700.0,37.3105,37.3283,37.2219,37.2308,25700.0
2005-02-04 13:00:00,42.02,42.02,41.93,41.97,8400.0,37.2396,37.2396,37.1599,37.1953,8400.0
2005-02-04 13:30:00,42.01,42.08,42.01,42.06,12200.0,37.2308,37.2928,37.2308,37.2751,12200.0
2005-02-04 14:00:00,42.05,42.1,42.02,42.05,7700.0,37.2662,37.3105,37.2396,37.2662,7700.0
2005-02-04 14:30:00,42.05,42.07,41.94,41.97,9300.0,37.2662,37.284,37.1687,37.1953,9300.0
2005-02-04 15:00:00,41.98,42.13,41.98,42.13,13300.0,37.2042,37.3371,37.2042,37.3371,13300.0
2005-02-04 15:30:00,42.14,42.25,42.05,42.22,39900.0,37.346,37.4435,37.2662,37.4169,39900.0
2005-02-07 09:30:00,42.1,42.37,42.09,42.37,9200.0,37.3105,37.5498,37.3017,37.5498,9200.0
2005-02-07 10:00:00,42.39,42.5,42.33,42.41,16800.0,37.5675,37.665,37.5144,37.5853,16800.0
2005-02-07 10:30:00,42.4,42.43,42.29,42.38,11100.0,37.5764,37.603,37.4789,37.5587,11100.0
2005-02-07 11:00:00,42.38,42.44,42.33,42.33,6800.0,37.5587,37.6119,37.5144,37.5144,6800.0
2005-02-07 11:30:00,42.32,42.37,42.28,42.28,6200.0,37.5055,37.5498,37.4701,37.4701,6200.0
2005-02-07 12:00:00,42.27,42.38,42.27,42.36,9300.0,37.4612,37.5587,37.4612,37.541,9300.0
2005-02-07 12:30:00,42.36,42.37,42.25,42.29,3600.0,37.541,37.5498,37.4435,37.4789,3600.0
2005-02-07 13:00:00,42.27,42.36,42.27,42.33,5700.0,37.4612,37.541,37.4612,37.5144,5700.0
2005-02-07 13:30:00,42.33,42.5,42.3,42.3,22900.0,37.5144,37.665,37.4878,37.4878,22900.0
2005-02-07 14:00:00,42.29,42.3,42.24,42.25,7000.0,37.4789,37.4878,37.4346,37.4435,7000.0
2005-02-07 14:30:00,42.27,42.31,42.22,42.24,9600.0,37.4612,37.4966,37.4169,37.4346,9600.0
2005-02-07 15:00:00,42.26,42.29,42.22,42.24,13300.0,37.4523,37.4789,37.4169,37.4346,13300.0
2005-02-07 15:30:00,42.25,42.25,42.13,42.14,47000.0,37.4435,37.4435,37.3371,37.346,47000.0
2005-02-08 09:30:00,42.18,42.21,41.85,42.01,44200.0,37.3814,37.408,37.089,37.2308,44200.0
2005-02-08 10:00:00,41.97,42.06,41.97,41.99,18600.0,37.1953,37.2751,37.1953,37.2131,18600.0
2005-02-08 10:30:00,42.0,42.07,41.95,41.99,18600.0,37.2219,37.284,37.1776,37.2131,18600.0
2005-02-08 11:00:00,42.0,42.09,41.98,42.07,21700.0,37.2219,37.3017,37.2042,37.284,21700.0
2005-02-08 11:30:00,42.09,42.15,42.05,42.12,19200.0,37.3017,37.3549,37.2662,37.3283,19200.0
2005-02-08 12:00:00,42.12,42.15,42.06,42.13,30600.0,37.3283,37.3549,37.2751,37.3371,30600.0
2005-02-08 12:30:00,42.13,42.13,42.05,42.06,19500.0,37.3371,37.3371,37.2662,37.2751,19500.0
2005-02-08 13:00:00,42.06,42.09,42.01,42.03,22900.0,37.2751,37.3017,37.2308,37.2485,22900.0
2005-02-08 13:30:00,42.02,42.09,42.0,42.06,9900.0,37.2396,37.3017,37.2219,37.2751,9900.0
2005-02-08 14:00:00,42.08,42.11,41.94,42.02,23200.0,37.2928,37.3194,37.1687,37.2396,23200.0
2005-02-08 14:30:00,41.98,42.06,41.98,42.04,8400.0,37.2042,37.2751,37.2042,37.2574,8400.0
2005-02-08 15:00:00,42.06,42.07,42.03,42.06,15400.0,37.2751,37.284,37.2485,37.2751,15400.0
2005-02-08 15:30:00,42.06,42.07,41.94,41.99,56700.0,37.2751,37.284,37.1687,37.2131,56700.0
2005-02-09 09:30:00,41.83,41.99,41.71,41.99,35200.0,37.0713,37.2131,36.9649,37.2131,35200.0
2005-02-09 10:00:00,42.01,42.01,41.77,41.84,30100.0,37.2308,37.2308,37.0181,37.0801,30100.0
2005-02-09 10:30:00,41.83,41.83,41.62,41.66,15300.0,37.0713,37.0713,36.8851,36.9206,15300.0
2005-02-09 11:00:00,41.65,41.68,41.44,41.48,22300.0,36.9117,36.9383,36.7256,36.7611,22300.0
2005-02-09 11:30:00,41.47,41.6,41.46,41.58,15200.0,36.7522,36.8674,36.7433,36.8497,15200.0
2005-02-09 12:00:00,41.6,41.63,41.59,41.62,7200.0,36.8674,36.894,36.8586,36.8851,7200.0
2005-02-09 12:30:00,41.63,41.65,41.62,41.62,4600.0,36.894,36.9117,36.8851,36.8851,4600.0
2005-02-09 13:00:00,41.62,41.72,41.62,41.72,7900.0,36.8851,36.9738,36.8851,36.9738,7900.0
2005-02-09 13:30:00,41.74,41.78,41.73,41.74,7900.0,36.9915,37.0269,36.9826,36.9915,7900.0
2005-02-09 14:00:00,41.75,41.75,41.39,41.4,25100.0,37.0004,37.0004,36.6813,36.6902,25100.0
2005-02-09 14:30:00,41.39,41.54,41.39,41.52,12300.0,36.6813,36.8142,36.6813,36.7965,12300.0
2005-02-09 15:00:00,41.5,41.53,41.38,41.49,27400.0,36.7788,36.8054,36.6724,36.7699,27400.0
2005-02-09 15:30:00,41.49,41.54,41.33,41.39,35800.0,36.7699,36.8142,36.6281,36.6813,35800.0
2005-02-10 09:30:00,41.29,41.83,41.29,41.58,24800.0,36.5927,37.0713,36.5927,36.8497,24800.0
2005-02-10 10:00:00,41.57,41.68,41.55,41.64,12700.0,36.8408,36.9383,36.8231,36.9029,12700.0
2005-02-10 10:30:00,41.6,41.62,41.52,41.56,11100.0,36.8674,36.8851,36.7965,36.832,11100.0
2005-02-10 11:00:00,41.58,41.59,41.5,41.59,11000.0,36.8497,36.8586,36.7788,36.8586,11000.0
2005-02-10 11:30:00,41.59,41.63,41.53,41.6,14000.0,36.8586,36.894,36.8054,36.8674,14000.0
2005-02-10 12:00:00,41.6,41.68,41.58,41.64,13000.0,36.8674,36.9383,36.8497,36.9029,13000.0
2005-02-10 12:30:00,41.63,41.65,41.61,41.64,4700.0,36.894,36.9117,36.8763,36.9029,4700.0
2005-02-10 13:00:00,41.65,41.75,41.59,41.73,8500.0,36.9117,37.0004,36.8586,36.9826,8500.0
2005-02-10 13:30:00,41.74,41.81,41.69,41.81,10100.0,36.9915,37.0535,36.9472,37.0535,10100.0
2005-02-10 14:00:00,41.8,41.84,41.76,41.81,10100.0,37.0447,37.0801,37.0092,37.0535,10100.0
2005-02-10 14:30:00,41.81,41.85,41.73,41.78,14300.0,37.0535,37.089,36.9826,37.0269,14300.0
2005-02-10 15:00:00,41.79,41.87,41.76,41.85,14500.0,37.0358,37.1067,37.0092,37.089,14500.0
2005-02-10 15:30:00,41.84,41.87,41.69,41.85,28200.0,37.0801,37.1067,36.9472,37.089,28200.0
2005-02-11 09:30:00,42.05,42.05,41.65,41.72,26000.0,37.2662,37.2662,36.9117,36.9738,26000.0
2005-02-11 10:00:00,41.72,41.72,41.55,41.62,7600.0,36.9738,36.9738,36.8231,36.8851,7600.0
2005-02-11 10:30:00,41.61,41.71,41.53,41.67,14900.0,36.8763,36.9649,36.8054,36.9295,14900.0
2005-02-11 11:00:00,41.67,42.19,41.67,42.12,24500.0,36.9295,37.3903,36.9295,37.3283,24500.0
2005-02-11 11:30:00,42.11,42.22,42.0,42.04,18800.0,37.3194,37.4169,37.2219,37.2574,18800.0
2005-02-11 12:00:00,42.04,42.14,42.03,42.13,11000.0,37.2574,37.346,37.2485,37.3371,11000.0
2005-02-11 12:30:00,42.1,42.1,42.0,42.0,9300.0,37.3105,37.3105,37.2219,37.2219,9300.0
2005-02-11 13:00:00,42.03,42.05,41.92,41.92,9400.0,37.2485,37.2662,37.151,37.151,9400.0
2005-02-11 13:30:00,41.93,41.99,41.89,41.95,9100.0,37.1599,37.2131,37.1244,37.1776,9100.0
2005-02-11 14:00:00,41.94,42.0,41.9,41.96,6200.0,37.1687,37.2219,37.1333,37.1865,6200.0
2005-02-11 14:30:00,41.98,42.0,41.94,42.0,8600.0,37.2042,37.2219,37.1687,37.2219,8600.0
2005-02-11 15:00:00,41.95,42.0,41.95,42.0,10500.0,37.1776,37.2219,37.1776,37.2219,10500.0
2005-02-11 15:30:00,41.98,41.98,41.88,41.95,40000.0,37.2042,37.2042,37.1156,37.1776,40000.0
2005-02-14 09:30:00,41.9,41.96,41.66,41.82,19000.0,37.1333,37.1865,36.9206,37.0624,19000.0
2005-02-14 10:00:00,41.75,41.88,41.74,41.88,11100.0,37.0004,37.1156,36.9915,37.1156,11100.0
2005-02-14 10:30:00,41.86,41.86,41.71,41.73,9400.0,37.0978,37.0978,36.9649,36.9826,9400.0
2005-02-14 11:00:00,41.71,41.78,41.68,41.78,9300.0,36.9649,37.0269,36.9383,37.0269,9300.0
2005-02-14 11:30:00,41.74,41.83,41.74,41.83,14400.0,36.9915,37.0713,36.9915,37.0713,14400.0
2005-02-14 12:00:00,41.79,41.81,41.78,41.8,4000.0,37.0358,37.0535,37.0269,37.0447,4000.0
2005-02-14 12:30:00,41.8,41.87,41.78,41.81,12900.0,37.0447,37.1067,37.0269,37.0535,12900.0
2005-02-14 13:00:00,41.81,41.84,41.78,41.81,15700.0,37.0535,37.0801,37.0269,37.0535,15700.0
2005-02-14 13:30:00,41.8,41.86,41.79,41.83,6100.0,37.0447,37.0978,37.0358,37.0713,6100.0
2005-02-14 14:00:00,41.81,41.83,41.73,41.78,9100.0,37.0535,37.0713,36.9826,37.0269,9100.0
2005-02-14 14:30:00,41.79,41.8,41.75,41.77,11500.0,37.0358,37.0447,37.0004,37.0181,11500.0
2005-02-14 15:00:00,41.78,41.8,41.75,41.8,10100.0,37.0269,37.0447,37.0004,37.0447,10100.0
2005-02-14 15:30:00,41.8,41.8,41.73,41.77,16900.0,37.0447,37.0447,36.9826,37.0181,16900.0
2005-02-15 09:30:00,41.9,41.9,41.69,41.83,20700.0,37.1333,37.1333,36.9472,37.0713,20700.0
2005-02-15 10:00:00,41.83,41.9,41.78,41.87,17100.0,37.0713,37.1333,37.0269,37.1067,17100.0
2005-02-15 10:30:00,41.89,42.02,41.87,41.99,25500.0,37.1244,37.2396,37.1067,37.2131,25500.0
2005-02-15 11:00:00,41.99,42.0,41.93,41.93,21900.0,37.2131,37.2219,37.1599,37.1599,21900.0
2005-02-15 11:30:00,41.94,42.0,41.94,42.0,21900.0,37.1687,37.2219,37.1687,37.2219,21900.0
2005-02-15 12:00:00,42.0,42.0,41.93,41.95,10300.0,37.2219,37.2219,37.1599,37.1776,10300.0
2005-02-15 12:30:00,41.95,41.99,41.88,41.95,12500.0,37.1776,37.2131,37.1156,37.1776,12500.0
2005-02-15 13:00:00,41.95,41.98,41.8,41.8,8300.0,37.1776,37.2042,37.0447,37.0447,8300.0
2005-02-15 13:30:00,41.78,41.87,41.77,41.8,10500.0,37.0269,37.1067,37.0181,37.0447,10500.0
2005-02-15 14:00:00,41.79,41.84,41.73,41.73,13600.0,37.0358,37.0801,36.9826,36.9826,13600.0
2005-02-15 14:30:00,41.75,41.81,41.75,41.81,9800.0,37.0004,37.0535,37.0004,37.0535,9800.0
2005-02-15 15:00:00,41.81,41.91,41.81,41.9,26100.0,37.0535,37.1422,37.0535,37.1333,26100.0
2005-02-15 15:30:00,41.91,41.94,41.86,41.91,13400.0,37.1422,37.1687,37.0978,37.1422,13400.0
2005-02-16 09:30:00,41.75,41.75,41.5,41.51,42300.0,37.0004,37.0004,36.7788,36.7877,42300.0
2005-02-16 10:00:00,41.49,41.5,41.31,41.45,15500.0,36.7699,36.7788,36.6104,36.7345,15500.0
2005-02-16 10:30:00,41.47,41.51,41.42,41.43,9400.0,36.7522,36.7877,36.7079,36.7168,9400.0
2005-02-16 11:00:00,41.43,41.53,41.43,41.53,10400.0,36.7168,36.8054,36.7168,36.8054,10400.0
2005-02-16 11:30:00,41.52,41.54,41.5,41.51,42400.0,36.7965,36.8142,36.7788,36.7877,42400.0
2005-02-16 12:00:00,41.5,41.58,41.5,41.58,7600.0,36.7788,36.8497,36.7788,36.8497,7600.0
2005-02-16 12:30:00,41.57,41.61,41.56,41.58,8100.0,36.8408,36.8763,36.832,36.8497,8100.0
2005-02-16 13:00:00,41.57,41.6,41.56,41.6,9100.0,36.8408,36.8674,36.832,36.8674,9100.0
2005-02-16 13:30:00,41.59,41.67,41.52,41.66,9900.0,36.8586,36.9295,36.7965,36.9206,9900.0
2005-02-16 14:00:00,41.66,41.73,41.65,41.71,14100.0,36.9206,36.9826,36.9117,36.9649,14100.0
2005-02-16 14:30:00,41.73,41.91,41.71,41.91,19300.0,36.9826,37.1422,36.9649,37.1422,19300.0
2005-02-16 15:00:00,41.91,41.95,41.87,41.89,28400.0,37.1422,37.1776,37.1067,37.1244,28400.0
2005-02-16 15:30:00,41.89,41.89,41.76,41.79,17900.0,37.1244,37.1244,37.0092,37.0358,17900.0
2005-02-17 09:30:00,41.7,41.81,41.55,41.63,45400.0,36.956,37.0535,36.8231,36.894,45400.0
2005-02-17 10:00:00,41.7,41.73,41.46,41.61,61200.0,36.956,36.9826,36.7433,36.8763,61200.0
2005-02-17 10:30:00,41.55,41.63,41.49,41.58,13700.0,36.8231,36.894,36.7699,36.8497,13700.0
2005-02-17 11:00:00,41.62,41.76,41.59,41.71,16600.0,36.8851,37.0092,36.8586,36.9649,16600.0
2005-02-17 11:30:00,41.72,41.96,41.72,41.92,17000.0,36.9738,37.1865,36.9738,37.151,17000.0
2005-02-17 12:00:00,41.92,42.03,41.89,41.9,30800.0,37.151,37.2485,37.1244,37.1333,30800.0
2005-02-17 12:30:00,41.9,41.95,41.85,41.92,20000.0,37.1333,37.1776,37.089,37.151,20000.0
2005-02-17 13:00:00,41.92,42.01,41.87,41.89,12900.0,37.151,37.2308,37.1067,37.1244,12900.0
2005-02-17 13:30:00,41.9,42.01,41.88,41.95,17400.0,37.1333,37.2308,37.1156,37.1776,17400.0
2005-02-17 14:00:00,41.94,41.98,41.81,41.93,19300.0,37.1687,37.2042,37.0535,37.1599,19300.0
2005-02-17 14:30:00,41.93,41.96,41.91,41.92,17500.0,37.1599,37.1865,37.1422,37.151,17500.0
2005-02-17 15:00:00,41.93,41.97,41.91,41.93,25300.0,37.1599,37.1953,37.1422,37.1599,25300.0
2005-02-17 15:30:00,41.93,42.0,41.89,41.89,35900.0,37.1599,37.2219,37.1244,37.1244,35900.0
2005-02-18 09:30:00,42.0,42.15,41.92,42.06,26200.0,37.2219,37.3549,37.151,37.2751,26200.0
2005-02-18 10:00:00,42.07,42.18,41.72,41.75,26300.0,37.284,37.3814,36.9738,37.0004,26300.0
2005-02-18 10:30:00,41.74,41.8,41.66,41.73,14400.0,36.9915,37.0447,36.9206,36.9826,14400.0
2005-02-18 11:00:00,41.73,41.81,41.72,41.73,12000.0,36.9826,37.0535,36.9738,36.9826,12000.0
2005-02-18 11:30:00,41.71,41.74,41.63,41.72,24100.0,36.9649,36.9915,36.894,36.9738,24100.0
2005-02-18 12:00:00,41.72,41.78,41.65,41.65,21700.0,36.9738,37.0269,36.9117,36.9117,21700.0
2005-02-18 12:30:00,41.65,41.71,41.65,41.65,9600.0,36.9117,36.9649,36.9117,36.9117,9600.0
2005-02-18 13:00:00,41.65,41.66,41.54,41.54,11300.0,36.9117,36.9206,36.8142,36.8142,11300.0
2005-02-18 13:30:00,41.54,41.61,41.51,41.57,13500.0,36.8142,36.8763,36.7877,36.8408,13500.0
2005-02-18 14:00:00,41.57,41.64,41.53,41.62,23500.0,36.8408,36.9029,36.8054,36.8851,23500.0
2005-02-18 14:30:00,41.62,41.68,41.62,41.67,18000.0,36.8851,36.9383,36.8851,36.9295,18000.0
2005-02-18 15:00:00,41.66,41.66,41.51,41.56,27700.0,36.9206,36.9206,36.7877,36.832,27700.0
2005-02-18 15:30:00,41.6,41.65,41.53,41.59,32300.0,36.8674,36.9117,36.8054,36.8586,32300.0
2005-02-22 09:30:00,41.15,41.48,41.13,41.18,47400.0,36.4686,36.7611,36.4509,36.4952,47400.0
2005-02-22 10:00:00,41.18,41.27,41.04,41.22,16800.0,36.4952,36.575,36.3711,36.5307,16800.0
2005-02-22 10:30:00,41.22,41.47,41.22,41.37,14000.0,36.5307,36.7522,36.5307,36.6636,14000.0
2005-02-22 11:00:00,41.36,41.46,41.25,41.29,14300.0,36.6547,36.7433,36.5572,36.5927,14300.0
2005-02-22 11:30:00,41.29,41.35,41.23,41.3,10200.0,36.5927,36.6459,36.5395,36.6016,10200.0
2005-02-22 12:00:00,41.3,41.4,41.07,41.15,15600.0,36.6016,36.6902,36.3977,36.4686,15600.0
2005-02-22 12:30:00,41.17,41.18,41.04,41.18,10400.0,36.4863,36.4952,36.3711,36.4952,10400.0
2005-02-22 13:00:00,41.18,41.27,41.17,41.25,10700.0,36.4952,36.575,36.4863,36.5572,10700.0
2005-02-22 13:30:00,41.24,41.24,41.03,41.04,14900.0,36.5484,36.5484,36.3623,36.3711,14900.0
2005-02-22 14:00:00,41.04,41.04,40.75,40.8,18200.0,36.3711,36.3711,36.1141,36.1584,18200.0
2005-02-22 14:30:00,40.81,40.91,40.78,40.85,10900.0,36.1673,36.2559,36.1407,36.2027,10900.0
2005-02-22 15:00:00,40.86,40.88,40.75,40.76,15400.0,36.2116,36.2293,36.1141,36.123,15400.0
2005-02-22 15:30:00,40.76,40.79,40.63,40.65,49500.0,36.123,36.1496,36.0078,36.0255,49500.0
2005-02-23 09:30:00,40.88,41.03,40.6,40.77,27100.0,36.2293,36.3623,35.9812,36.1318,27100.0
2005-02-23 10:00:00,40.77,40.79,40.66,40.75,23400.0,36.1318,36.1496,36.0344,36.1141,23400.0
2005-02-23 10:30:00,40.75,40.81,40.66,40.71,11400.0,36.1141,36.1673,36.0344,36.0787,11400.0
2005-02-23 11:00:00,40.7,40.75,40.7,40.73,11300.0,36.0698,36.1141,36.0698,36.0964,11300.0
2005-02-23 11:30:00,40.72,40.88,40.72,40.82,67900.0,36.0875,36.2293,36.0875,36.1762,67900.0
2005-02-23 12:00:00,40.83,40.91,40.82,40.85,13800.0,36.185,36.2559,36.1762,36.2027,13800.0
2005-02-23 12:30:00,40.86,40.9,40.84,40.88,11400.0,36.2116,36.2471,36.1939,36.2293,11400.0
2005-02-23 13:00:00,40.88,40.89,40.76,40.8,12100.0,36.2293,36.2382,36.123,36.1584,12100.0
2005-02-23 13:30:00,40.79,40.9,40.79,40.9,17300.0,36.1496,36.2471,36.1496,36.2471,17300.0
2005-02-23 14:00:00,40.9,40.98,40.84,40.92,29600.0,36.2471,36.318,36.1939,36.2648,29600.0
2005-02-23 14:30:00,40.92,40.99,40.88,40.92,31600.0,36.2648,36.3268,36.2293,36.2648,31600.0
2005-02-23 15:00:00,40.93,41.02,40.92,40.93,21500.0,36.2736,36.3534,36.2648,36.2736,21500.0
2005-02-23 15:30:00,40.93,41.0,40.88,40.88,21500.0,36.2736,36.3357,36.2293,36.2293,21500.0
2005-02-24 09:30:00,40.95,40.95,40.71,40.78,16400.0,36.2914,36.2914,36.0787,36.1407,16400.0
2005-02-24 10:00:00,40.78,40.92,40.75,40.92,5500.0,36.1407,36.2648,36.1141,36.2648,5500.0
2005-02-24 10:30:00,40.93,41.0,40.75,40.77,15500.0,36.2736,36.3357,36.1141,36.1318,15500.0
2005-02-24 11:00:00,40.77,41.15,40.76,41.05,52500.0,36.1318,36.4686,36.123,36.38,52500.0
2005-02-24 11:30:00,41.06,41.09,40.97,41.0,9900.0,36.3889,36.4154,36.3091,36.3357,9900.0
2005-02-24 12:00:00,41.0,41.05,41.0,41.04,9600.0,36.3357,36.38,36.3357,36.3711,9600.0
2005-02-24 12:30:00,41.01,41.13,41.0,41.07,7700.0,36.3445,36.4509,36.3357,36.3977,7700.0
2005-02-24 13:00:00,41.07,41.1,41.0,41.0,9900.0,36.3977,36.4243,36.3357,36.3357,9900.0
2005-02-24 13:30:00,41.01,41.15,41.01,41.08,9400.0,36.3445,36.4686,36.3445,36.4066,9400.0
2005-02-24 14:00:00,41.07,41.24,41.07,41.19,14400.0,36.3977,36.5484,36.3977,36.5041,14400.0
2005-02-24 14:30:00,41.19,41.23,41.11,41.13,24800.0,36.5041,36.5395,36.4332,36.4509,24800.0
2005-02-24 15:00:00,41.13,41.15,41.0,41.09,86100.0,36.4509,36.4686,36.3357,36.4154,86100.0
2005-02-24 15:30:00,41.1,41.29,41.1,41.27,31900.0,36.4243,36.5927,36.4243,36.575,31900.0
2005-02-25 09:30:00,41.25,41.3,40.98,41.08,17400.0,36.5572,36.6016,36.318,36.4066,17400.0
2005-02-25 10:00:00,41.08,41.13,41.0,41.01,38200.0,36.4066,36.4509,36.3357,36.3445,38200.0
2005-02-25 10:30:00,41.01,41.15,41.0,41.13,26000.0,36.3445,36.4686,36.3357,36.4509,26000.0
2005-02-25 11:00:00,41.13,41.25,41.13,41.24,24200.0,36.4509,36.5572,36.4509,36.5484,24200.0
2005-02-25 11:30:00,41.25,41.43,41.25,41.38,13500.0,36.5572,36.7168,36.5572,36.6724,13500.0
2005-02-25 12:00:00,41.36,41.44,41.28,41.3,11100.0,36.6547,36.7256,36.5838,36.6016,11100.0
2005-02-25 12:30:00,41.3,41.38,41.18,41.24,23100.0,36.6016,36.6724,36.4952,36.5484,23100.0
2005-02-25 13:00:00,41.23,41.34,41.23,41.28,14100.0,36.5395,36.637,36.5395,36.5838,14100.0
2005-02-25 13:30:00,41.29,41.33,41.28,41.29,13500.0,36.5927,36.6281,36.5838,36.5927,13500.0
2005-02-25 14:00:00,41.29,41.37,41.29,41.36,13300.0,36.5927,36.6636,36.5927,36.6547,13300.0
2005-02-25 14:30:00,41.36,41.45,41.3,41.42,11500.0,36.6547,36.7345,36.6016,36.7079,11500.0
2005-02-25 15:00:00,41.41,41.54,41.4,41.52,17100.0,36.699,36.8142,36.6902,36.7965,17100.0
2005-02-25 15:30:00,41.5,41.56,41.48,41.56,28600.0,36.7788,36.832,36.7611,36.832,28600.0
2005-02-28 09:30:00,41.45,41.52,41.13,41.3,14900.0,36.7345,36.7965,36.4509,36.6016,14900.0
2005-02-28 10:00:00,41.35,41.35,41.18,41.23,7800.0,36.6459,36.6459,36.4952,36.5395,7800.0
2005-02-28 10:30:00,41.24,41.42,41.23,41.38,7000.0,36.5484,36.7079,36.5395,36.6724,7000.0
2005-02-28 11:00:00,41.39,41.39,41.3,41.31,9000.0,36.6813,36.6813,36.6016,36.6104,9000.0
2005-02-28 11:30:00,41.29,41.31,41.15,41.15,5000.0,36.5927,36.6104,36.4686,36.4686,5000.0
2005-02-28 12:00:00,41.15,41.15,41.03,41.03,11100.0,36.4686,36.4686,36.3623,36.3623,11100.0
2005-02-28 12:30:00,41.05,41.19,41.05,41.12,27100.0,36.38,36.5041,36.38,36.442,27100.0
2005-02-28 13:00:00,41.13,41.25,41.12,41.15,19300.0,36.4509,36.5572,36.442,36.4686,19300.0
2005-02-28 13:30:00,41.16,41.2,41.14,41.2,26200.0,36.4775,36.5129,36.4598,36.5129,26200.0
2005-02-28 14:00:00,41.19,41.34,41.19,41.33,19100.0,36.5041,36.637,36.5041,36.6281,19100.0
2005-02-28 14:30:00,41.33,41.37,41.28,41.28,38900.0,36.6281,36.6636,36.5838,36.5838,38900.0
2005-02-28 15:00:00,41.29,41.29,41.22,41.22,32300.0,36.5927,36.5927,36.5307,36.5307,32300.0
2005-02-28 15:30:00,41.23,41.29,41.12,41.15,62700.0,36.5395,36.5927,36.442,36.4686,62700.0
2005-03-01 09:30:00,41.3,41.89,41.3,41.72,25900.0,36.6016,37.1244,36.6016,36.9738,25900.0
2005-03-01 10:00:00,41.71,41.98,41.68,41.9,14700.0,36.9649,37.2042,36.9383,37.1333,14700.0
2005-03-01 10:30:00,41.91,41.91,41.58,41.67,14400.0,37.1422,37.1422,36.8497,36.9295,14400.0
2005-03-01 11:00:00,41.67,41.68,41.56,41.58,18400.0,36.9295,36.9383,36.832,36.8497,18400.0
2005-03-01 11:30:00,41.6,41.76,41.6,41.76,14000.0,36.8674,37.0092,36.8674,37.0092,14000.0
2005-03-01 12:00:00,41.76,41.77,41.62,41.65,17600.0,37.0092,37.0181,36.8851,36.9117,17600.0
2005-03-01 12:30:00,41.65,41.7,41.58,41.7,6500.0,36.9117,36.956,36.8497,36.956,6500.0
2005-03-01 13:00:00,41.66,41.66,41.51,41.56,5200.0,36.9206,36.9206,36.7877,36.832,5200.0
2005-03-01 13:30:00,41.54,41.62,41.52,41.57,5300.0,36.8142,36.8851,36.7965,36.8408,5300.0
2005-03-01 14:00:00,41.61,41.67,41.58,41.58,23400.0,36.8763,36.9295,36.8497,36.8497,23400.0
2005-03-01 14:30:00,41.57,41.57,41.51,41.54,6800.0,36.8408,36.8408,36.7877,36.8142,6800.0
2005-03-01 15:00:00,41.54,41.67,41.54,41.61,20600.0,36.8142,36.9295,36.8142,36.8763,20600.0
2005-03-01 15:30:00,41.61,41.66,41.55,41.65,28500.0,36.8763,36.9206,36.8231,36.9117,28500.0
2005-03-02 09:30:00,41.63,41.64,41.06,41.11,22600.0,36.894,36.9029,36.3889,36.4332,22600.0
2005-03-02 10:00:00,41.14,41.57,41.13,41.52,24500.0,36.4598,36.8408,36.4509,36.7965,24500.0
2005-03-02 10:30:00,41.55,41.7,41.49,41.7,23000.0,36.8231,36.956,36.7699,36.956,23000.0
2005-03-02 11:00:00,41.71,41.76,41.61,41.7,32200.0,36.9649,37.0092,36.8763,36.956,32200.0
2005-03-02 11:30:00,41.7,41.73,41.64,41.68,21400.0,36.956,36.9826,36.9029,36.9383,21400.0
2005-03-02 12:00:00,41.67,41.68,41.49,41.51,20300.0,36.9295,36.9383,36.7699,36.7877,20300.0
2005-03-02 12:30:00,41.51,41.54,41.47,41.48,25600.0,36.7877,36.8142,36.7522,36.7611,25600.0
2005-03-02 13:00:00,41.48,41.49,41.4,41.42,15300.0,36.7611,36.7699,36.6902,36.7079,15300.0
2005-03-02 13:30:00,41.42,41.57,41.12,41.12,25600.0,36.7079,36.8408,36.442,36.442,25600.0
2005-03-02 14:00:00,41.13,41.35,41.13,41.27,31300.0,36.4509,36.6459,36.4509,36.575,31300.0
2005-03-02 14:30:00,41.27,41.27,41.1,41.16,26000.0,36.575,36.575,36.4243,36.4775,26000.0
2005-03-02 15:00:00,41.14,41.31,41.09,41.28,35500.0,36.4598,36.6104,36.4154,36.5838,35500.0
2005-03-02 15:30:00,41.29,41.42,41.27,41.3,32600.0,36.5927,36.7079,36.575,36.6016,32600.0
2005-03-03 09:30:00,41.37,41.37,41.07,41.26,13300.0,36.6636,36.6636,36.3977,36.5661,13300.0
2005-03-03 10:00:00,41.25,41.31,41.11,41.24,17000.0,36.5572,36.6104,36.4332,36.5484,17000.0
2005-03-03 10:30:00,41.23,41.23,41.13,41.21,18700.0,36.5395,36.5395,36.4509,36.5218,18700.0
2005-03-03 11:00:00,41.2,41.32,41.2,41.3,23200.0,36.5129,36.6193,36.5129,36.6016,23200.0
2005-03-03 11:30:00,41.28,41.41,41.21,41.23,31700.0,36.5838,36.699,36.5218,36.5395,31700.0
2005-03-03 12:00:00,41.26,41.33,41.24,41.25,14100.0,36.5661,36.6281,36.5484,36.5572,14100.0
2005-03-03 12:30:00,41.25,41.52,41.24,41.51,30500.0,36.5572,36.7965,36.5484,36.7877,30500.0
2005-03-03 13:00:00,41.51,41.59,41.49,41.53,18900.0,36.7877,36.8586,36.7699,36.8054,18900.0
2005-03-03 13:30:00,41.53,41.59,41.52,41.56,10600.0,36.8054,36.8586,36.7965,36.832,10600.0
2005-03-03 14:00:00,41.57,41.73,41.57,41.7,14200.0,36.8408,36.9826,36.8408,36.956,14200.0
2005-03-03 14:30:00,41.7,41.7,41.63,41.63,6700.0,36.956,36.956,36.894,36.894,6700.0
2005-03-03 15:00:00,41.63,41.72,41.61,41.71,19500.0,36.894,36.9738,36.8763,36.9649,19500.0
2005-03-03 15:30:00,41.71,41.82,41.68,41.7,42500.0,36.9649,37.0624,36.9383,36.956,42500.0
2005-03-04 09:30:00,41.96,41.96,41.66,41.69,17300.0,37.1865,37.1865,36.9206,36.9472,17300.0
2005-03-04 10:00:00,41.67,41.92,41.67,41.78,21600.0,36.9295,37.151,36.9295,37.0269,21600.0
2005-03-04 10:30:00,41.78,41.91,41.77,41.83,14400.0,37.0269,37.1422,37.0181,37.0713,14400.0
2005-03-04 11:00:00,41.83,41.86,41.71,41.82,23600.0,37.0713,37.0978,36.9649,37.0624,23600.0
2005-03-04 11:30:00,41.85,41.9,41.8,41.85,10600.0,37.089,37.1333,37.0447,37.089,10600.0
2005-03-04 12:00:00,41.85,41.9,41.82,41.89,19900.0,37.089,37.1333,37.0624,37.1244,19900.0
2005-03-04 12:30:00,41.86,41.9,41.82,41.88,14100.0,37.0978,37.1333,37.0624,37.1156,14100.0
2005-03-04 13:00:00,41.87,41.87,41.76,41.76,14600.0,37.1067,37.1067,37.0092,37.0092,14600.0
2005-03-04 13:30:00,41.77,41.86,41.73,41.86,10800.0,37.0181,37.0978,36.9826,37.0978,10800.0
2005-03-04 14:00:00,41.85,41.9,41.84,41.84,15600.0,37.089,37.1333,37.0801,37.0801,15600.0
2005-03-04 14:30:00,41.82,41.86,41.78,41.84,11300.0,37.0624,37.0978,37.0269,37.0801,11300.0
2005-03-04 15:00:00,41.82,41.9,41.8,41.9,17000.0,37.0624,37.1333,37.0447,37.1333,17000.0
2005-03-04 15:30:00,41.9,41.91,41.78,41.91,42400.0,37.1333,37.1422,37.0269,37.1422,42400.0
2005-03-07 09:30:00,42.1,42.15,41.87,41.87,25600.0,37.3105,37.3549,37.1067,37.1067,25600.0
2005-03-07 10:00:00,41.9,42.0,41.9,41.91,8700.0,37.1333,37.2219,37.1333,37.1422,8700.0
2005-03-07 10:30:00,41.92,41.99,41.9,41.99,7400.0,37.151,37.2131,37.1333,37.2131,7400.0
2005-03-07 11:00:00,42.0,42.05,41.99,42.04,17800.0,37.2219,37.2662,37.2131,37.2574,17800.0
2005-03-07 11:30:00,42.04,42.09,42.01,42.06,11300.0,37.2574,37.3017,37.2308,37.2751,11300.0
2005-03-07 12:00:00,42.07,42.1,42.03,42.09,12200.0,37.284,37.3105,37.2485,37.3017,12200.0
2005-03-07 12:30:00,42.08,42.1,42.01,42.01,9900.0,37.2928,37.3105,37.2308,37.2308,9900.0
2005-03-07 13:00:00,42.01,42.03,41.91,41.95,12100.0,37.2308,37.2485,37.1422,37.1776,12100.0
2005-03-07 13:30:00,41.97,42.04,41.94,41.98,12800.0,37.1953,37.2574,37.1687,37.2042,12800.0
2005-03-07 14:00:00,41.99,42.05,41.86,41.88,15400.0,37.2131,37.2662,37.0978,37.1156,15400.0
2005-03-07 14:30:00,41.88,41.95,41.86,41.92,6300.0,37.1156,37.1776,37.0978,37.151,6300.0
2005-03-07 15:00:00,41.92,42.02,41.91,41.97,12800.0,37.151,37.2396,37.1422,37.1953,12800.0
2005-03-07 15:30:00,41.97,41.97,41.84,41.95,14800.0,37.1953,37.1953,37.0801,37.1776,14800.0
2005-03-08 09:30:00,42.03,42.23,41.98,41.99,18700.0,37.2485,37.4257,37.2042,37.2131,18700.0
2005-03-08 10:00:00,41.99,42.0,41.76,41.76,12400.0,37.2131,37.2219,37.0092,37.0092,12400.0
2005-03-08 10:30:00,41.76,41.79,41.71,41.73,9500.0,37.0092,37.0358,36.9649,36.9826,9500.0
2005-03-08 11:00:00,41.75,42.0,41.72,42.0,9100.0,37.0004,37.2219,36.9738,37.2219,9100.0
2005-03-08 11:30:00,41.98,42.05,41.98,42.01,8700.0,37.2042,37.2662,37.2042,37.2308,8700.0
2005-03-08 12:00:00,41.99,42.01,41.93,41.98,10300.0,37.2131,37.2308,37.1599,37.2042,10300.0
2005-03-08 12:30:00,41.98,42.02,41.92,41.96,9800.0,37.2042,37.2396,37.151,37.1865,9800.0
2005-03-08 13:00:00,41.96,42.06,41.96,42.04,6800.0,37.1865,37.2751,37.1865,37.2574,6800.0
2005-03-08 13:30:00,42.04,42.08,42.03,42.05,11700.0,37.2574,37.2928,37.2485,37.2662,11700.0
2005-03-08 14:00:00,42.05,42.09,42.01,42.08,9200.0,37.2662,37.3017,37.2308,37.2928,9200.0
2005-03-08 14:30:00,42.08,42.1,42.01,42.03,9000.0,37.2928,37.3105,37.2308,37.2485,9000.0
2005-03-08 15:00:00,42.04,42.17,42.0,42.15,25700.0,37.2574,37.3726,37.2219,37.3549,25700.0
2005-03-08 15:30:00,42.15,42.15,42.0,42.09,39700.0,37.3549,37.3549,37.2219,37.3017,39700.0
2005-03-09 09:30:00,41.87,41.87,41.61,41.69,19000.0,37.1067,37.1067,36.8763,36.9472,19000.0
2005-03-09 10:00:00,41.69,41.69,41.58,41.69,10600.0,36.9472,36.9472,36.8497,36.9472,10600.0
2005-03-09 10:30:00,41.67,41.77,41.61,41.68,20300.0,36.9295,37.0181,36.8763,36.9383,20300.0
2005-03-09 11:00:00,41.67,41.67,41.52,41.52,13800.0,36.9295,36.9295,36.7965,36.7965,13800.0
2005-03-09 11:30:00,41.53,41.53,41.42,41.42,11200.0,36.8054,36.8054,36.7079,36.7079,11200.0
2005-03-09 12:00:00,41.42,41.42,41.3,41.31,6300.0,36.7079,36.7079,36.6016,36.6104,6300.0
2005-03-09 12:30:00,41.31,41.32,41.02,41.03,24900.0,36.6104,36.6193,36.3534,36.3623,24900.0
2005-03-09 13:00:00,41.02,41.25,40.99,41.2,17900.0,36.3534,36.5572,36.3268,36.5129,17900.0
2005-03-09 13:30:00,41.19,41.23,41.17,41.22,10300.0,36.5041,36.5395,36.4863,36.5307,10300.0
2005-03-09 14:00:00,41.22,41.3,41.15,41.19,39300.0,36.5307,36.6016,36.4686,36.5041,39300.0
2005-03-09 14:30:00,41.19,41.24,41.1,41.15,17900.0,36.5041,36.5484,36.4243,36.4686,17900.0
2005-03-09 15:00:00,41.14,41.19,41.02,41.05,58800.0,36.4598,36.5041,36.3534,36.38,58800.0
2005-03-09 15:30:00,41.05,41.06,40.97,40.99,40600.0,36.38,36.3889,36.3091,36.3268,40600.0
2005-03-10 09:30:00,41.0,41.01,40.75,40.9,30100.0,36.3357,36.3445,36.1141,36.2471,30100.0
2005-03-10 10:00:00,40.92,40.92,40.65,40.69,12200.0,36.2648,36.2648,36.0255,36.0609,12200.0
2005-03-10 10:30:00,40.69,40.96,40.69,40.88,16200.0,36.0609,36.3002,36.0609,36.2293,16200.0
2005-03-10 11:00:00,40.88,40.91,40.7,40.71,15000.0,36.2293,36.2559,36.0698,36.0787,15000.0
2005-03-10 11:30:00,40.71,40.75,40.64,40.75,26000.0,36.0787,36.1141,36.0166,36.1141,26000.0
2005-03-10 12:00:00,40.75,40.76,40.67,40.69,15900.0,36.1141,36.123,36.0432,36.0609,15900.0
2005-03-10 12:30:00,40.7,40.89,40.7,40.89,15400.0,36.0698,36.2382,36.0698,36.2382,15400.0
2005-03-10 13:00:00,40.89,40.99,40.87,40.96,14500.0,36.2382,36.3268,36.2205,36.3002,14500.0
2005-03-10 13:30:00,40.96,40.97,40.93,40.93,33900.0,36.3002,36.3091,36.2736,36.2736,33900.0
2005-03-10 14:00:00,40.94,40.97,40.9,40.92,7500.0,36.2825,36.3091,36.2471,36.2648,7500.0
2005-03-10 14:30:00,40.92,40.95,40.88,40.91,14000.0,36.2648,36.2914,36.2293,36.2559,14000.0
2005-03-10 15:00:00,40.91,40.91,40.74,40.86,13800.0,36.2559,36.2559,36.1053,36.2116,13800.0
2005-03-10 15:30:00,40.86,40.92,40.81,40.9,29400.0,36.2116,36.2648,36.1673,36.2471,29400.0
2005-03-11 09:30:00,40.94,41.49,40.89,41.22,32800.0,36.2825,36.7699,36.2382,36.5307,32800.0
2005-03-11 10:00:00,41.23,41.25,40.9,40.94,21100.0,36.5395,36.5572,36.2471,36.2825,21100.0
2005-03-11 10:30:00,40.99,41.0,40.71,40.77,20800.0,36.3268,36.3357,36.0787,36.1318,20800.0
2005-03-11 11:00:00,40.73,40.76,40.67,40.75,10600.0,36.0964,36.123,36.0432,36.1141,10600.0
2005-03-11 11:30:00,40.76,40.78,40.68,40.69,8300.0,36.123,36.1407,36.0521,36.0609,8300.0
2005-03-11 12:00:00,40.69,40.74,40.65,40.7,6800.0,36.0609,36.1053,36.0255,36.0698,6800.0
2005-03-11 12:30:00,40.7,40.85,40.7,40.73,8500.0,36.0698,36.2027,36.0698,36.0964,8500.0
2005-03-11 13:00:00,40.75,40.8,40.71,40.8,3700.0,36.1141,36.1584,36.0787,36.1584,3700.0
2005-03-11 13:30:00,40.8,40.83,40.73,40.77,16800.0,36.1584,36.185,36.0964,36.1318,16800.0
2005-03-11 14:00:00,40.79,40.82,40.75,40.8,6800.0,36.1496,36.1762,36.1141,36.1584,6800.0
2005-03-11 14:30:00,40.8,40.84,40.7,40.75,31700.0,36.1584,36.1939,36.0698,36.1141,31700.0
2005-03-11 15:00:00,40.73,40.73,40.55,40.55,38400.0,36.0964,36.0964,35.9369,35.9369,38400.0
2005-03-11 15:30:00,40.57,40.67,40.46,40.67,26200.0,35.9546,36.0432,35.8571,36.0432,26200.0
2005-03-14 09:30:00,40.63,41.0,40.61,40.86,19400.0,36.0078,36.3357,35.99,36.2116,19400.0
2005-03-14 10:00:00,40.91,40.99,40.89,40.99,8500.0,36.2559,36.3268,36.2382,36.3268,8500.0
2005-03-14 10:30:00,40.99,41.02,40.94,41.0,11000.0,36.3268,36.3534,36.2825,36.3357,11000.0
2005-03-14 11:00:00,41.0,41.0,40.9,40.99,27200.0,36.3357,36.3357,36.2471,36.3268,27200.0
2005-03-14 11:30:00,40.99,41.05,40.98,40.99,14700.0,36.3268,36.38,36.318,36.3268,14700.0
2005-03-14 12:00:00,40.99,41.05,40.95,40.95,15900.0,36.3268,36.38,36.2914,36.2914,15900.0
2005-03-14 12:30:00,40.97,41.05,40.96,40.99,13300.0,36.3091,36.38,36.3002,36.3268,13300.0
2005-03-14 13:00:00,40.96,41.03,40.87,40.9,13800.0,36.3002,36.3623,36.2205,36.2471,13800.0
2005-03-14 13:30:00,40.91,40.94,40.85,40.93,8900.0,36.2559,36.2825,36.2027,36.2736,8900.0
2005-03-14 14:00:00,40.94,41.03,40.94,40.95,10000.0,36.2825,36.3623,36.2825,36.2914,10000.0
2005-03-14 14:30:00,40.95,41.05,40.93,41.01,11400.0,36.2914,36.38,36.2736,36.3445,11400.0
2005-03-14 15:00:00,41.03,41.12,41.0,41.12,22900.0,36.3623,36.442,36.3357,36.442,22900.0
2005-03-14 15:30:00,41.12,41.14,41.02,41.14,52200.0,36.442,36.4598,36.3534,36.4598,52200.0
2005-03-15 09:30:00,41.45,41.5,41.3,41.36,34900.0,36.7345,36.7788,36.6016,36.6547,34900.0
2005-03-15 10:00:00,41.33,41.35,41.1,41.22,19800.0,36.6281,36.6459,36.4243,36.5307,19800.0
2005-03-15 10:30:00,41.23,41.23,41.12,41.17,6200.0,36.5395,36.5395,36.442,36.4863,6200.0
2005-03-15 11:00:00,41.15,41.18,41.01,41.04,8800.0,36.4686,36.4952,36.3445,36.3711,8800.0
2005-03-15 11:30:00,41.02,41.03,40.79,40.85,15200.0,36.3534,36.3623,36.1496,36.2027,15200.0
2005-03-15 12:00:00,40.81,40.89,40.75,40.88,10300.0,36.1673,36.2382,36.1141,36.2293,10300.0
2005-03-15 12:30:00,40.89,40.95,40.88,40.89,7000.0,36.2382,36.2914,36.2293,36.2382,7000.0
2005-03-15 13:00:00,40.89,40.9,40.81,40.81,5200.0,36.2382,36.2471,36.1673,36.1673,5200.0
2005-03-15 13:30:00,40.79,40.86,40.79,40.85,12900.0,36.1496,36.2116,36.1496,36.2027,12900.0
2005-03-15 14:00:00,40.86,40.92,40.79,40.83,18000.0,36.2116,36.2648,36.1496,36.185,18000.0
2005-03-15 14:30:00,40.83,40.91,40.78,40.9,16200.0,36.185,36.2559,36.1407,36.2471,16200.0
2005-03-15 15:00:00,40.9,40.91,40.76,40.81,24100.0,36.2471,36.2559,36.123,36.1673,24100.0
2005-03-15 15:30:00,40.8,40.85,40.78,40.84,37400.0,36.1584,36.2027,36.1407,36.1939,37400.0
2005-03-16 09:30:00,40.7,40.7,40.36,40.48,16500.0,36.0698,36.0698,35.7685,35.8748,16500.0
2005-03-16 10:00:00,40.5,40.55,40.31,40.37,9900.0,35.8926,35.9369,35.7242,35.7774,9900.0
2005-03-16 10:30:00,40.32,40.36,40.13,40.33,15300.0,35.733,35.7685,35.5647,35.7419,15300.0
2005-03-16 11:00:00,40.32,40.32,40.11,40.21,15000.0,35.733,35.733,35.5469,35.6356,15000.0
2005-03-16 11:30:00,40.22,40.25,40.15,40.16,9000.0,35.6444,35.671,35.5824,35.5912,9000.0
2005-03-16 12:00:00,40.16,40.26,40.11,40.12,11600.0,35.5912,35.6799,35.5469,35.5558,11600.0
2005-03-16 12:30:00,40.12,40.23,40.1,40.23,8400.0,35.5558,35.6533,35.5381,35.6533,8400.0
2005-03-16 13:00:00,40.25,40.32,40.25,40.3,5300.0,35.671,35.733,35.671,35.7153,5300.0
2005-03-16 13:30:00,40.3,40.31,40.15,40.19,7800.0,35.7153,35.7242,35.5824,35.6178,7800.0
2005-03-16 14:00:00,40.2,40.21,40.12,40.12,15500.0,35.6267,35.6356,35.5558,35.5558,15500.0
2005-03-16 14:30:00,40.12,40.15,40.06,40.11,24100.0,35.5558,35.5824,35.5026,35.5469,24100.0
2005-03-16 15:00:00,40.12,40.2,40.05,40.1,50400.0,35.5558,35.6267,35.4938,35.5381,50400.0
2005-03-16 15:30:00,40.1,40.12,40.0,40.09,83800.0,35.5381,35.5558,35.4494,35.5292,83800.0
2005-03-17 09:30:00,39.86,40.0,39.68,39.71,32000.0,35.3254,35.4494,35.1658,35.1924,32000.0
2005-03-17 10:00:00,39.69,39.71,39.43,39.69,20900.0,35.1747,35.1924,34.9443,35.1747,20900.0
2005-03-17 10:30:00,39.69,40.05,39.69,40.03,23500.0,35.1747,35.4938,35.1747,35.476,23500.0
2005-03-17 11:00:00,40.07,40.09,39.97,39.98,28000.0,35.5115,35.5292,35.4229,35.4317,28000.0
2005-03-17 11:30:00,39.98,39.99,39.94,39.94,7700.0,35.4317,35.4406,35.3963,35.3963,7700.0
2005-03-17 12:00:00,39.94,39.94,39.77,39.87,34800.0,35.3963,35.3963,35.2456,35.3342,34800.0
2005-03-17 12:30:00,39.89,39.99,39.89,39.98,10500.0,35.352,35.4406,35.352,35.4317,10500.0
2005-03-17 13:00:00,39.99,40.04,39.97,40.02,19500.0,35.4406,35.4849,35.4229,35.4672,19500.0
2005-03-17 13:30:00,40.02,40.05,39.99,40.0,10000.0,35.4672,35.4938,35.4406,35.4494,10000.0
2005-03-17 14:00:00,39.99,40.05,39.94,40.05,24100.0,35.4406,35.4938,35.3963,35.4938,24100.0
2005-03-17 14:30:00,40.05,40.07,39.96,39.98,21300.0,35.4938,35.5115,35.414,35.4317,21300.0
2005-03-17 15:00:00,39.98,40.15,39.97,40.15,33900.0,35.4317,35.5824,35.4229,35.5824,33900.0
2005-03-17 15:30:00,40.15,40.25,40.13,40.15,36200.0,35.5824,35.671,35.5647,35.5824,36200.0
2005-03-18 09:30:00,39.99,40.22,39.95,39.97,82700.0,35.4406,35.6444,35.4051,35.4229,82700.0
2005-03-18 10:00:00,39.95,40.09,39.86,40.0,14700.0,35.4051,35.5292,35.3254,35.4494,14700.0
2005-03-18 10:30:00,40.0,40.0,39.83,39.97,16900.0,35.4494,35.4494,35.2988,35.4229,16900.0
2005-03-18 11:00:00,39.98,40.06,39.87,39.94,24900.0,35.4317,35.5026,35.3342,35.3963,24900.0
2005-03-18 11:30:00,39.95,39.95,39.76,39.83,11900.0,35.4051,35.4051,35.2367,35.2988,11900.0
2005-03-18 12:00:00,39.83,39.89,39.8,39.86,10400.0,35.2988,35.352,35.2722,35.3254,10400.0
2005-03-18 12:30:00,39.87,39.87,39.79,39.81,10800.0,35.3342,35.3342,35.2633,35.2811,10800.0
2005-03-18 13:00:00,39.83,39.92,39.82,39.92,10300.0,35.2988,35.3785,35.2899,35.3785,10300.0
2005-03-18 13:30:00,39.92,39.92,39.8,39.89,10800.0,35.3785,35.3785,35.2722,35.352,10800.0
2005-03-18 14:00:00,39.89,39.93,39.85,39.9,10000.0,35.352,35.3874,35.3165,35.3608,10000.0
2005-03-18 14:30:00,39.92,40.01,39.8,39.8,18100.0,35.3785,35.4583,35.2722,35.2722,18100.0
2005-03-18 15:00:00,39.78,39.82,39.45,39.78,56200.0,35.2545,35.2899,34.962,35.2545,56200.0
2005-03-18 15:30:00,39.78,40.11,39.76,40.0,85000.0,35.2545,35.5469,35.2367,35.4494,85000.0
2005-03-21 09:30:00,39.98,40.13,39.98,40.08,10400.0,35.4317,35.5647,35.4317,35.5203,10400.0
2005-03-21 10:00:00,40.03,40.1,39.9,39.95,13300.0,35.476,35.5381,35.3608,35.4051,13300.0
2005-03-21 10:30:00,39.95,39.97,39.76,39.86,10900.0,35.4051,35.4229,35.2367,35.3254,10900.0
2005-03-21 11:00:00,39.89,39.92,39.78,39.84,13200.0,35.352,35.3785,35.2545,35.3076,13200.0
2005-03-21 11:30:00,39.8,39.9,39.79,39.88,8500.0,35.2722,35.3608,35.2633,35.3431,8500.0
2005-03-21 12:00:00,39.89,39.98,39.88,39.97,14800.0,35.352,35.4317,35.3431,35.4229,14800.0
2005-03-21 12:30:00,39.96,39.96,39.9,39.91,7700.0,35.414,35.414,35.3608,35.3697,7700.0
2005-03-21 13:00:00,39.9,39.94,39.78,39.79,21000.0,35.3608,35.3963,35.2545,35.2633,21000.0
2005-03-21 13:30:00,39.8,39.95,39.78,39.92,13400.0,35.2722,35.4051,35.2545,35.3785,13400.0
2005-03-21 14:00:00,39.9,39.9,39.75,39.75,18300.0,35.3608,35.3608,35.2279,35.2279,18300.0
2005-03-21 14:30:00,39.75,39.9,39.73,39.83,27500.0,35.2279,35.3608,35.2102,35.2988,27500.0
2005-03-21 15:00:00,39.84,39.95,39.83,39.94,20500.0,35.3076,35.4051,35.2988,35.3963,20500.0
2005-03-21 15:30:00,39.94,39.95,39.87,39.91,19700.0,35.3963,35.4051,35.3342,35.3697,19700.0
2005-03-22 09:30:00,39.82,40.01,39.82,39.95,16300.0,35.2899,35.4583,35.2899,35.4051,16300.0
2005-03-22 10:00:00,39.94,40.01,39.89,39.91,12000.0,35.3963,35.4583,35.352,35.3697,12000.0
2005-03-22 10:30:00,39.91,40.01,39.89,40.01,14400.0,35.3697,35.4583,35.352,35.4583,14400.0
2005-03-22 11:00:00,40.01,40.01,39.88,39.88,9300.0,35.4583,35.4583,35.3431,35.3431,9300.0
2005-03-22 11:30:00,39.9,39.98,39.9,39.97,6100.0,35.3608,35.4317,35.3608,35.4229,6100.0
2005-03-22 12:00:00,39.99,40.03,39.93,39.97,19800.0,35.4406,35.476,35.3874,35.4229,19800.0
2005-03-22 12:30:00,39.95,39.97,39.93,39.94,10600.0,35.4051,35.4229,35.3874,35.3963,10600.0
2005-03-22 13:00:00,39.94,39.98,39.92,39.96,18800.0,35.3963,35.4317,35.3785,35.414,18800.0
2005-03-22 13:30:00,39.97,40.05,39.93,40.05,20600.0,35.4229,35.4938,35.3874,35.4938,20600.0
2005-03-22 14:00:00,40.05,40.22,39.97,39.99,39900.0,35.4938,35.6444,35.4229,35.4406,39900.0
2005-03-22 14:30:00,39.99,40.02,39.67,39.77,24100.0,35.4406,35.4672,35.157,35.2456,24100.0
2005-03-22 15:00:00,39.8,39.81,39.67,39.71,14900.0,35.2722,35.2811,35.157,35.1924,14900.0
2005-03-22 15:30:00,39.72,39.77,39.64,39.69,24400.0,35.2013,35.2456,35.1304,35.1747,24400.0
2005-03-23 09:30:00,39.74,40.02,39.74,39.85,15000.0,35.219,35.4672,35.219,35.3165,15000.0
2005-03-23 10:00:00,39.84,39.99,39.82,39.83,8800.0,35.3076,35.4406,35.2899,35.2988,8800.0
2005-03-23 10:30:00,39.82,39.96,39.81,39.9,21900.0,35.2899,35.414,35.2811,35.3608,21900.0
2005-03-23 11:00:00,39.9,39.95,39.86,39.9,14400.0,35.3608,35.4051,35.3254,35.3608,14400.0
2005-03-23 11:30:00,39.89,39.92,39.88,39.92,9500.0,35.352,35.3785,35.3431,35.3785,9500.0
2005-03-23 12:00:00,39.9,40.04,39.9,39.98,44600.0,35.3608,35.4849,35.3608,35.4317,44600.0
2005-03-23 12:30:00,39.96,39.98,39.91,39.96,21900.0,35.414,35.4317,35.3697,35.414,21900.0
2005-03-23 13:00:00,39.97,40.0,39.94,39.94,16000.0,35.4229,35.4494,35.3963,35.3963,16000.0
2005-03-23 13:30:00,39.94,40.0,39.94,39.97,11900.0,35.3963,35.4494,35.3963,35.4229,11900.0
2005-03-23 14:00:00,39.99,40.06,39.98,40.0,22500.0,35.4406,35.5026,35.4317,35.4494,22500.0
2005-03-23 14:30:00,40.0,40.0,39.97,39.98,19300.0,35.4494,35.4494,35.4229,35.4317,19300.0
2005-03-23 15:00:00,39.98,40.05,39.97,40.05,34800.0,35.4317,35.4938,35.4229,35.4938,34800.0
2005-03-23 15:30:00,40.04,40.04,39.97,40.03,52300.0,35.4849,35.4849,35.4229,35.476,52300.0
2005-03-24 09:30:00,40.0,40.05,39.98,40.03,19500.0,35.4494,35.4938,35.4317,35.476,19500.0
2005-03-24 10:00:00,40.02,40.1,40.01,40.06,14700.0,35.4672,35.5381,35.4583,35.5026,14700.0
2005-03-24 10:30:00,40.06,40.13,39.97,39.97,22100.0,35.5026,35.5647,35.4229,35.4229,22100.0
2005-03-24 11:00:00,39.99,40.03,39.94,40.02,11400.0,35.4406,35.476,35.3963,35.4672,11400.0
2005-03-24 11:30:00,40.0,40.01,39.97,39.99,4700.0,35.4494,35.4583,35.4229,35.4406,4700.0
2005-03-24 12:00:00,40.0,40.07,39.98,40.03,11500.0,35.4494,35.5115,35.4317,35.476,11500.0
2005-03-24 12:30:00,40.0,40.08,39.97,40.01,10000.0,35.4494,35.5203,35.4229,35.4583,10000.0
2005-03-24 13:00:00,39.99,40.0,39.96,39.97,5700.0,35.4406,35.4494,35.414,35.4229,5700.0
2005-03-24 13:30:00,39.97,39.99,39.93,39.99,4500.0,35.4229,35.4406,35.3874,35.4406,4500.0
2005-03-24 14:00:00,39.97,40.08,39.95,39.97,8100.0,35.4229,35.5203,35.4051,35.4229,8100.0
2005-03-24 14:30:00,39.96,39.98,39.9,39.96,4700.0,35.414,35.4317,35.3608,35.414,4700.0
2005-03-24 15:00:00,39.96,39.97,39.87,39.89,35100.0,35.414,35.4229,35.3342,35.352,35100.0
2005-03-24 15:30:00,39.89,39.93,39.88,39.93,22900.0,35.352,35.3874,35.3431,35.3874,22900.0
2005-03-28 09:30:00,40.15,40.27,40.03,40.12,35400.0,35.5824,35.6887,35.476,35.5558,35400.0
2005-03-28 10:00:00,40.13,40.19,40.03,40.08,12800.0,35.5647,35.6178,35.476,35.5203,12800.0
2005-03-28 10:30:00,40.09,40.17,39.81,39.81,19100.0,35.5292,35.6001,35.2811,35.2811,19100.0
2005-03-28 11:00:00,39.81,39.88,39.76,39.86,17700.0,35.2811,35.3431,35.2367,35.3254,17700.0
2005-03-28 11:30:00,39.88,39.91,39.68,39.72,14900.0,35.3431,35.3697,35.1658,35.2013,14900.0
2005-03-28 12:00:00,39.74,39.75,39.6,39.71,14700.0,35.219,35.2279,35.0949,35.1924,14700.0
2005-03-28 12:30:00,39.73,39.73,39.59,39.6,14600.0,35.2102,35.2102,35.0861,35.0949,14600.0
2005-03-28 13:00:00,39.63,39.73,39.6,39.69,14900.0,35.1215,35.2102,35.0949,35.1747,14900.0
2005-03-28 13:30:00,39.69,39.69,39.54,39.54,18500.0,35.1747,35.1747,35.0418,35.0418,18500.0
2005-03-28 14:00:00,39.54,39.67,39.5,39.67,12500.0,35.0418,35.157,35.0063,35.157,12500.0
2005-03-28 14:30:00,39.68,39.8,39.68,39.78,14800.0,35.1658,35.2722,35.1658,35.2545,14800.0
2005-03-28 15:00:00,39.79,39.79,39.59,39.67,12400.0,35.2633,35.2633,35.0861,35.157,12400.0
2005-03-28 15:30:00,39.67,39.69,39.57,39.6,45200.0,35.157,35.1747,35.0684,35.0949,45200.0
2005-03-29 09:30:00,39.4,39.57,39.25,39.44,30900.0,34.9177,35.0684,34.7848,34.9532,30900.0
2005-03-29 10:00:00,39.5,39.69,39.4,39.57,26700.0,35.0063,35.1747,34.9177,35.0684,26700.0
2005-03-29 10:30:00,39.54,39.78,39.47,39.69,19100.0,35.0418,35.2545,34.9797,35.1747,19100.0
2005-03-29 11:00:00,39.63,39.69,39.6,39.6,9300.0,35.1215,35.1747,35.0949,35.0949,9300.0
2005-03-29 11:30:00,39.63,39.65,39.44,39.47,15500.0,35.1215,35.1393,34.9532,34.9797,15500.0
2005-03-29 12:00:00,39.47,39.5,39.3,39.36,16900.0,34.9797,35.0063,34.8291,34.8823,16900.0
2005-03-29 12:30:00,39.36,39.39,39.27,39.36,7700.0,34.8823,34.9088,34.8025,34.8823,7700.0
2005-03-29 13:00:00,39.39,39.39,39.18,39.18,19200.0,34.9088,34.9088,34.7227,34.7227,19200.0
2005-03-29 13:30:00,39.19,39.19,39.0,39.08,23700.0,34.7316,34.7316,34.5632,34.6341,23700.0
2005-03-29 14:00:00,39.08,39.09,38.96,39.0,27600.0,34.6341,34.643,34.5278,34.5632,27600.0
2005-03-29 14:30:00,39.03,39.12,38.99,39.12,14200.0,34.5898,34.6696,34.5543,34.6696,14200.0
2005-03-29 15:00:00,39.11,39.13,39.03,39.06,33400.0,34.6607,34.6784,34.5898,34.6164,33400.0
2005-03-29 15:30:00,39.07,39.14,38.98,38.99,41200.0,34.6252,34.6873,34.5455,34.5543,41200.0
2005-03-30 09:30:00,38.95,39.0,38.82,38.98,30600.0,34.5189,34.5632,34.4037,34.5455,30600.0
2005-03-30 10:00:00,38.98,39.31,38.95,39.03,36100.0,34.5455,34.8379,34.5189,34.5898,36100.0
2005-03-30 10:30:00,38.97,39.26,38.97,39.19,41600.0,34.5366,34.7936,34.5366,34.7316,41600.0
2005-03-30 11:00:00,39.18,39.27,39.04,39.08,43400.0,34.7227,34.8025,34.5987,34.6341,43400.0
2005-03-30 11:30:00,39.08,39.2,39.03,39.19,34000.0,34.6341,34.7405,34.5898,34.7316,34000.0
2005-03-30 12:00:00,39.2,39.45,39.2,39.44,26800.0,34.7405,34.962,34.7405,34.9532,26800.0
2005-03-30 12:30:00,39.44,39.61,39.44,39.52,31800.0,34.9532,35.1038,34.9532,35.024,31800.0
2005-03-30 13:00:00,39.53,39.64,39.53,39.62,15300.0,35.0329,35.1304,35.0329,35.1127,15300.0
2005-03-30 13:30:00,39.63,39.68,39.53,39.64,26500.0,35.1215,35.1658,35.0329,35.1304,26500.0
2005-03-30 14:00:00,39.65,39.69,39.42,39.42,11900.0,35.1393,35.1747,34.9354,34.9354,11900.0
2005-03-30 14:30:00,39.42,39.54,39.42,39.46,29600.0,34.9354,35.0418,34.9354,34.9709,29600.0
2005-03-30 15:00:00,39.45,39.73,39.43,39.71,35800.0,34.962,35.2102,34.9443,35.1924,35800.0
2005-03-30 15:30:00,39.71,39.84,39.65,39.77,72900.0,35.1924,35.3076,35.1393,35.2456,72900.0
2005-03-31 09:30:00,39.55,39.86,39.5,39.85,27200.0,35.0506,35.3254,35.0063,35.3165,27200.0
2005-03-31 10:00:00,39.81,39.81,39.47,39.59,13500.0,35.2811,35.2811,34.9797,35.0861,13500.0
2005-03-31 10:30:00,39.59,39.78,39.59,39.76,26600.0,35.0861,35.2545,35.0861,35.2367,26600.0
2005-03-31 11:00:00,39.76,39.92,39.75,39.84,20800.0,35.2367,35.3785,35.2279,35.3076,20800.0
2005-03-31 11:30:00,39.84,39.88,39.64,39.68,22900.0,35.3076,35.3431,35.1304,35.1658,22900.0
2005-03-31 12:00:00,39.7,39.77,39.54,39.63,13700.0,35.1836,35.2456,35.0418,35.1215,13700.0
2005-03-31 12:30:00,39.67,39.7,39.62,39.63,25500.0,35.157,35.1836,35.1127,35.1215,25500.0
2005-03-31 13:00:00,39.63,39.73,39.61,39.71,17500.0,35.1215,35.2102,35.1038,35.1924,17500.0
2005-03-31 13:30:00,39.71,39.75,39.68,39.73,18400.0,35.1924,35.2279,35.1658,35.2102,18400.0
2005-03-31 14:00:00,39.73,39.77,39.61,39.77,14900.0,35.2102,35.2456,35.1038,35.2456,14900.0
2005-03-31 14:30:00,39.78,39.84,39.7,39.77,22100.0,35.2545,35.3076,35.1836,35.2456,22100.0
2005-03-31 15:00:00,39.78,39.82,39.72,39.75,23700.0,35.2545,35.2899,35.2013,35.2279,23700.0
2005-03-31 15:30:00,39.75,39.75,39.52,39.52,70500.0,35.2279,35.2279,35.024,35.024,70500.0
2005-04-01 09:30:00,39.75,40.15,39.75,39.94,51500.0,35.2279,35.5824,35.2279,35.3963,51500.0
2005-04-01 10:00:00,39.87,40.06,39.75,39.76,31500.0,35.3342,35.5026,35.2279,35.2367,31500.0
2005-04-01 10:30:00,39.79,39.9,39.75,39.76,19400.0,35.2633,35.3608,35.2279,35.2367,19400.0
2005-04-01 11:00:00,39.76,39.9,39.75,39.8,20600.0,35.2367,35.3608,35.2279,35.2722,20600.0
2005-04-01 11:30:00,39.8,40.04,39.8,40.01,30700.0,35.2722,35.4849,35.2722,35.4583,30700.0
2005-04-01 12:00:00,40.01,40.04,39.88,39.9,41400.0,35.4583,35.4849,35.3431,35.3608,41400.0
2005-04-01 12:30:00,39.9,39.93,39.68,39.7,64300.0,35.3608,35.3874,35.1658,35.1836,64300.0
2005-04-01 13:00:00,39.72,39.79,39.68,39.76,17100.0,35.2013,35.2633,35.1658,35.2367,17100.0
2005-04-01 13:30:00,39.76,39.88,39.7,39.75,45700.0,35.2367,35.3431,35.1836,35.2279,45700.0
2005-04-01 14:00:00,39.76,39.9,39.65,39.81,47900.0,35.2367,35.3608,35.1393,35.2811,47900.0
2005-04-01 14:30:00,39.81,39.88,39.79,39.84,12700.0,35.2811,35.3431,35.2633,35.3076,12700.0
2005-04-01 15:00:00,39.84,39.95,39.81,39.87,21400.0,35.3076,35.4051,35.2811,35.3342,21400.0
2005-04-01 15:30:00,39.86,39.96,39.82,39.84,57400.0,35.3254,35.414,35.2899,35.3076,57400.0
2005-04-04 09:30:00,39.6,39.84,39.48,39.78,23800.0,35.0949,35.3076,34.9886,35.2545,23800.0
2005-04-04 10:00:00,39.75,39.84,39.65,39.74,11600.0,35.2279,35.3076,35.1393,35.219,11600.0
2005-04-04 10:30:00,39.72,39.91,39.64,39.86,16400.0,35.2013,35.3697,35.1304,35.3254,16400.0
2005-04-04 11:00:00,39.83,40.01,39.79,39.92,27600.0,35.2988,35.4583,35.2633,35.3785,27600.0
2005-04-04 11:30:00,39.89,40.03,39.89,40.01,27400.0,35.352,35.476,35.352,35.4583,27400.0
2005-04-04 12:00:00,40.0,40.01,39.9,39.98,16600.0,35.4494,35.4583,35.3608,35.4317,16600.0
2005-04-04 12:30:00,39.98,40.06,39.97,40.02,16200.0,35.4317,35.5026,35.4229,35.4672,16200.0
2005-04-04 13:00:00,40.03,40.04,39.82,39.87,18300.0,35.476,35.4849,35.2899,35.3342,18300.0
2005-04-04 13:30:00,39.87,40.07,39.87,40.06,23100.0,35.3342,35.5115,35.3342,35.5026,23100.0
2005-04-04 14:00:00,40.06,40.16,40.01,40.16,20800.0,35.5026,35.5912,35.4583,35.5912,20800.0
2005-04-04 14:30:00,40.19,40.25,40.09,40.21,28200.0,35.6178,35.671,35.5292,35.6356,28200.0
2005-04-04 15:00:00,40.2,40.3,40.14,40.27,53500.0,35.6267,35.7153,35.5735,35.6887,53500.0
2005-04-04 15:30:00,40.26,40.38,40.18,40.2,40600.0,35.6799,35.7862,35.609,35.6267,40600.0
2005-04-05 09:30:00,40.21,40.28,40.1,40.16,20700.0,35.6356,35.6976,35.5381,35.5912,20700.0
2005-04-05 10:00:00,40.17,40.21,40.0,40.0,8800.0,35.6001,35.6356,35.4494,35.4494,8800.0
2005-04-05 10:30:00,40.01,40.21,40.01,40.15,16300.0,35.4583,35.6356,35.4583,35.5824,16300.0
2005-04-05 11:00:00,40.16,40.16,40.02,40.04,4900.0,35.5912,35.5912,35.4672,35.4849,4900.0
2005-04-05 11:30:00,40.04,40.14,40.02,40.06,8500.0,35.4849,35.5735,35.4672,35.5026,8500.0
2005-04-05 12:00:00,40.06,40.25,40.06,40.23,10200.0,35.5026,35.671,35.5026,35.6533,10200.0
2005-04-05 12:30:00,40.22,40.31,40.21,40.3,14200.0,35.6444,35.7242,35.6356,35.7153,14200.0
2005-04-05 13:00:00,40.29,40.31,40.25,40.3,12300.0,35.7065,35.7242,35.671,35.7153,12300.0
2005-04-05 13:30:00,40.28,40.3,40.19,40.29,13500.0,35.6976,35.7153,35.6178,35.7065,13500.0
2005-04-05 14:00:00,40.27,40.29,40.02,40.19,20000.0,35.6887,35.7065,35.4672,35.6178,20000.0
2005-04-05 14:30:00,40.19,40.26,40.18,40.2,9900.0,35.6178,35.6799,35.609,35.6267,9900.0
2005-04-05 15:00:00,40.2,40.32,40.2,40.24,21900.0,35.6267,35.733,35.6267,35.6621,21900.0
2005-04-05 15:30:00,40.25,40.37,40.25,40.3,39000.0,35.671,35.7774,35.671,35.7153,39000.0
2005-04-06 09:30:00,40.36,40.62,40.36,40.57,14400.0,35.7685,35.9989,35.7685,35.9546,14400.0
2005-04-06 10:00:00,40.56,40.59,40.49,40.59,5500.0,35.9457,35.9723,35.8837,35.9723,5500.0
2005-04-06 10:30:00,40.58,40.64,40.4,40.51,14300.0,35.9635,36.0166,35.8039,35.9014,14300.0
2005-04-06 11:00:00,40.53,40.57,40.45,40.54,24600.0,35.9191,35.9546,35.8482,35.928,24600.0
2005-04-06 11:30:00,40.54,40.57,40.47,40.52,17100.0,35.928,35.9546,35.866,35.9103,17100.0
2005-04-06 12:00:00,40.53,40.53,40.43,40.48,24200.0,35.9191,35.9191,35.8305,35.8748,24200.0
2005-04-06 12:30:00,40.47,40.49,40.32,40.49,19200.0,35.866,35.8837,35.733,35.8837,19200.0
2005-04-06 13:00:00,40.48,40.49,40.26,40.26,27600.0,35.8748,35.8837,35.6799,35.6799,27600.0
2005-04-06 13:30:00,40.27,40.28,40.14,40.17,14000.0,35.6887,35.6976,35.5735,35.6001,14000.0
2005-04-06 14:00:00,40.16,40.2,40.06,40.12,30900.0,35.5912,35.6267,35.5026,35.5558,30900.0
2005-04-06 14:30:00,40.12,40.15,40.05,40.05,15900.0,35.5558,35.5824,35.4938,35.4938,15900.0
2005-04-06 15:00:00,40.05,40.12,40.02,40.06,12200.0,35.4938,35.5558,35.4672,35.5026,12200.0
2005-04-06 15:30:00,40.06,40.17,40.04,40.13,15500.0,35.5026,35.6001,35.4849,35.5647,15500.0
2005-04-07 09:30:00,39.9,40.0,39.8,39.89,21700.0,35.3608,35.4494,35.2722,35.352,21700.0
2005-04-07 10:00:00,39.89,39.91,39.76,39.84,7800.0,35.352,35.3697,35.2367,35.3076,7800.0
2005-04-07 10:30:00,39.85,40.11,39.85,40.05,12200.0,35.3165,35.5469,35.3165,35.4938,12200.0
2005-04-07 11:00:00,40.05,40.11,40.03,40.05,6200.0,35.4938,35.5469,35.476,35.4938,6200.0
2005-04-07 11:30:00,40.03,40.05,39.95,40.05,6000.0,35.476,35.4938,35.4051,35.4938,6000.0
2005-04-07 12:00:00,40.02,40.06,39.97,40.06,8100.0,35.4672,35.5026,35.4229,35.5026,8100.0
2005-04-07 12:30:00,40.09,40.3,40.09,40.18,20300.0,35.5292,35.7153,35.5292,35.609,20300.0
2005-04-07 13:00:00,40.15,40.2,40.08,40.18,15900.0,35.5824,35.6267,35.5203,35.609,15900.0
2005-04-07 13:30:00,40.17,40.17,39.96,40.04,9700.0,35.6001,35.6001,35.414,35.4849,9700.0
2005-04-07 14:00:00,40.07,40.19,40.06,40.06,11300.0,35.5115,35.6178,35.5026,35.5026,11300.0
2005-04-07 14:30:00,40.03,40.3,40.01,40.25,32100.0,35.476,35.7153,35.4583,35.671,32100.0
2005-04-07 15:00:00,40.23,40.27,40.14,40.16,7300.0,35.6533,35.6887,35.5735,35.5912,7300.0
2005-04-07 15:30:00,40.17,40.19,40.09,40.16,19900.0,35.6001,35.6178,35.5292,35.5912,19900.0
2005-04-08 09:30:00,40.4,40.45,40.33,40.38,14000.0,35.8039,35.8482,35.7419,35.7862,14000.0
2005-04-08 10:00:00,40.39,40.44,40.25,40.26,15400.0,35.7951,35.8394,35.671,35.6799,15400.0
2005-04-08 10:30:00,40.26,40.29,40.2,40.29,14100.0,35.6799,35.7065,35.6267,35.7065,14100.0
2005-04-08 11:00:00,40.28,40.37,40.27,40.35,11000.0,35.6976,35.7774,35.6887,35.7596,11000.0
2005-04-08 11:30:00,40.34,40.34,40.12,40.13,16000.0,35.7508,35.7508,35.5558,35.5647,16000.0
2005-04-08 12:00:00,40.15,40.31,40.12,40.29,27500.0,35.5824,35.7242,35.5558,35.7065,27500.0
2005-04-08 12:30:00,40.28,40.7,40.25,40.54,54200.0,35.6976,36.0698,35.671,35.928,54200.0
2005-04-08 13:00:00,40.51,40.52,40.37,40.43,24900.0,35.9014,35.9103,35.7774,35.8305,24900.0
2005-04-08 13:30:00,40.43,40.5,40.4,40.45,48700.0,35.8305,35.8926,35.8039,35.8482,48700.0
2005-04-08 14:00:00,40.44,40.45,40.31,40.35,22300.0,35.8394,35.8482,35.7242,35.7596,22300.0
2005-04-08 14:30:00,40.36,40.42,40.3,40.32,25200.0,35.7685,35.8217,35.7153,35.733,25200.0
2005-04-08 15:00:00,40.32,40.34,40.15,40.21,28500.0,35.733,35.7508,35.5824,35.6356,28500.0
2005-04-08 15:30:00,40.19,40.23,40.15,40.22,25500.0,35.6178,35.6533,35.5824,35.6444,25500.0
2005-04-11 09:30:00,40.23,40.28,39.99,40.02,11000.0,35.6533,35.6976,35.4406,35.4672,11000.0
2005-04-11 10:00:00,40.01,40.1,40.01,40.05,7500.0,35.4583,35.5381,35.4583,35.4938,7500.0
2005-04-11 10:30:00,40.05,40.14,40.03,40.03,16500.0,35.4938,35.5735,35.476,35.476,16500.0
2005-04-11 11:00:00,40.02,40.07,39.99,40.03,13300.0,35.4672,35.5115,35.4406,35.476,13300.0
2005-04-11 11:30:00,40.04,40.1,40.0,40.06,17300.0,35.4849,35.5381,35.4494,35.5026,17300.0
2005-04-11 12:00:00,40.06,40.12,40.05,40.11,15200.0,35.5026,35.5558,35.4938,35.5469,15200.0
2005-04-11 12:30:00,40.1,40.18,40.1,40.15,9400.0,35.5381,35.609,35.5381,35.5824,9400.0
2005-04-11 13:00:00,40.16,40.16,40.1,40.15,10400.0,35.5912,35.5912,35.5381,35.5824,10400.0
2005-04-11 13:30:00,40.13,40.14,40.08,40.08,14900.0,35.5647,35.5735,35.5203,35.5203,14900.0
2005-04-11 14:00:00,40.08,40.14,40.06,40.1,15500.0,35.5203,35.5735,35.5026,35.5381,15500.0
2005-04-11 14:30:00,40.11,40.2,40.1,40.1,16500.0,35.5469,35.6267,35.5381,35.5381,16500.0
2005-04-11 15:00:00,40.11,40.12,40.05,40.05,6400.0,35.5469,35.5558,35.4938,35.4938,6400.0
2005-04-11 15:30:00,40.05,40.13,40.05,40.11,30700.0,35.4938,35.5647,35.4938,35.5469,30700.0
2005-04-12 09:30:00,39.95,40.13,39.68,40.06,17000.0,35.4051,35.5647,35.1658,35.5026,17000.0
2005-04-12 10:00:00,40.06,40.26,39.96,40.17,42700.0,35.5026,35.6799,35.414,35.6001,42700.0
2005-04-12 10:30:00,40.18,40.42,40.09,40.21,46300.0,35.609,35.8217,35.5292,35.6356,46300.0
2005-04-12 11:00:00,40.23,40.45,40.21,40.44,25800.0,35.6533,35.8482,35.6356,35.8394,25800.0
2005-04-12 11:30:00,40.44,40.55,40.44,40.51,28100.0,35.8394,35.9369,35.8394,35.9014,28100.0
2005-04-12 12:00:00,40.51,40.58,40.35,40.38,32500.0,35.9014,35.9635,35.7596,35.7862,32500.0
2005-04-12 12:30:00,40.38,40.45,40.36,40.45,23700.0,35.7862,35.8482,35.7685,35.8482,23700.0
2005-04-12 13:00:00,40.45,40.54,40.39,40.48,19600.0,35.8482,35.928,35.7951,35.8748,19600.0
2005-04-12 13:30:00,40.49,40.7,40.45,40.56,30100.0,35.8837,36.0698,35.8482,35.9457,30100.0
2005-04-12 14:00:00,40.56,41.0,40.53,40.95,78600.0,35.9457,36.3357,35.9191,36.2914,78600.0
2005-04-12 14:30:00,40.95,41.27,40.89,41.25,32900.0,36.2914,36.575,36.2382,36.5572,32900.0
2005-04-12 15:00:00,41.25,41.29,40.96,40.97,58500.0,36.5572,36.5927,36.3002,36.3091,58500.0
2005-04-12 15:30:00,40.97,40.97,40.83,40.9,87400.0,36.3091,36.3091,36.185,36.2471,87400.0
2005-04-13 09:30:00,40.91,40.91,40.6,40.6,60500.0,36.2559,36.2559,35.9812,35.9812,60500.0
2005-04-13 10:00:00,40.59,40.63,40.54,40.57,19600.0,35.9723,36.0078,35.928,35.9546,19600.0
2005-04-13 10:30:00,40.58,40.65,40.39,40.54,48000.0,35.9635,36.0255,35.7951,35.928,48000.0
2005-04-13 11:00:00,40.54,40.55,40.39,40.49,25100.0,35.928,35.9369,35.7951,35.8837,25100.0
2005-04-13 11:30:00,40.49,40.64,40.49,40.55,11500.0,35.8837,36.0166,35.8837,35.9369,11500.0
2005-04-13 12:00:00,40.54,40.59,40.52,40.59,26800.0,35.928,35.9723,35.9103,35.9723,26800.0
2005-04-13 12:30:00,40.54,40.61,40.52,40.61,8200.0,35.928,35.99,35.9103,35.99,8200.0
2005-04-13 13:00:00,40.58,40.61,40.4,40.44,10200.0,35.9635,35.99,35.8039,35.8394,10200.0
2005-04-13 13:30:00,40.42,40.42,40.21,40.28,10200.0,35.8217,35.8217,35.6356,35.6976,10200.0
2005-04-13 14:00:00,40.29,40.35,40.28,40.34,6900.0,35.7065,35.7596,35.6976,35.7508,6900.0
2005-04-13 14:30:00,40.35,40.37,40.2,40.29,14500.0,35.7596,35.7774,35.6267,35.7065,14500.0
2005-04-13 15:00:00,40.28,40.33,40.23,40.26,16300.0,35.6976,35.7419,35.6533,35.6799,16300.0
2005-04-13 15:30:00,40.25,40.3,40.14,40.21,40600.0,35.671,35.7153,35.5735,35.6356,40600.0
2005-04-14 09:30:00,39.9,40.11,39.87,39.94,29700.0,35.3608,35.5469,35.3342,35.3963,29700.0
2005-04-14 10:00:00,39.96,40.0,39.85,39.91,25600.0,35.414,35.4494,35.3165,35.3697,25600.0
2005-04-14 10:30:00,39.9,40.08,39.76,40.01,38000.0,35.3608,35.5203,35.2367,35.4583,38000.0
2005-04-14 11:00:00,40.01,40.1,39.97,40.03,28200.0,35.4583,35.5381,35.4229,35.476,28200.0
2005-04-14 11:30:00,40.08,40.14,40.01,40.11,6600.0,35.5203,35.5735,35.4583,35.5469,6600.0
2005-04-14 12:00:00,40.11,40.15,40.0,40.05,14500.0,35.5469,35.5824,35.4494,35.4938,14500.0
2005-04-14 12:30:00,40.04,40.19,39.95,40.19,45800.0,35.4849,35.6178,35.4051,35.6178,45800.0
2005-04-14 13:00:00,40.19,40.19,39.86,39.86,37500.0,35.6178,35.6178,35.3254,35.3254,37500.0
2005-04-14 13:30:00,39.87,39.92,39.62,39.69,44400.0,35.3342,35.3785,35.1127,35.1747,44400.0
2005-04-14 14:00:00,39.69,39.79,39.56,39.78,48000.0,35.1747,35.2633,35.0595,35.2545,48000.0
2005-04-14 14:30:00,39.78,39.81,39.63,39.79,35800.0,35.2545,35.2811,35.1215,35.2633,35800.0
2005-04-14 15:00:00,39.79,39.79,39.61,39.7,31300.0,35.2633,35.2633,35.1038,35.1836,31300.0
2005-04-14 15:30:00,39.69,39.74,39.29,39.32,84200.0,35.1747,35.219,34.8202,34.8468,84200.0
2005-04-15 09:30:00,39.12,39.4,38.8,39.27,49400.0,34.6696,34.9177,34.386,34.8025,49400.0
2005-04-15 10:00:00,39.35,39.43,38.99,39.31,34200.0,34.8734,34.9443,34.5543,34.8379,34200.0
2005-04-15 10:30:00,39.31,39.43,39.2,39.37,52200.0,34.8379,34.9443,34.7405,34.8911,52200.0
2005-04-15 11:00:00,39.4,39.42,39.17,39.18,14000.0,34.9177,34.9354,34.7139,34.7227,14000.0
2005-04-15 11:30:00,39.18,39.22,39.0,39.15,15200.0,34.7227,34.7582,34.5632,34.6961,15200.0
2005-04-15 12:00:00,39.1,39.26,39.07,39.2,10700.0,34.6518,34.7936,34.6252,34.7405,10700.0
2005-04-15 12:30:00,39.2,39.27,39.04,39.04,7000.0,34.7405,34.8025,34.5987,34.5987,7000.0
2005-04-15 13:00:00,39.04,39.22,39.04,39.17,10800.0,34.5987,34.7582,34.5987,34.7139,10800.0
2005-04-15 13:30:00,39.16,39.16,39.03,39.07,12600.0,34.705,34.705,34.5898,34.6252,12600.0
2005-04-15 14:00:00,39.04,39.2,39.01,39.02,14200.0,34.5987,34.7405,34.5721,34.5809,14200.0
2005-04-15 14:30:00,39.0,39.12,38.94,39.11,21400.0,34.5632,34.6696,34.51,34.6607,21400.0
2005-04-15 15:00:00,39.15,39.15,38.82,38.84,25200.0,34.6961,34.6961,34.4037,34.4214,25200.0
2005-04-15 15:30:00,38.85,38.9,38.52,38.7,51000.0,34.4303,34.4746,34.1378,34.2973,51000.0
2005-04-18 09:30:00,77.24,77.24,38.5,38.62,18800.0,68.4529,68.4529,34.1201,34.2264,18800.0
2005-04-18 10:00:00,38.63,38.94,38.63,38.86,25600.0,34.2353,34.51,34.2353,34.4391,25600.0
2005-04-18 10:30:00,38.79,38.84,38.65,38.78,16500.0,34.3771,34.4214,34.253,34.3682,16500.0
2005-04-18 11:00:00,38.8,38.88,38.68,38.69,9800.0,34.386,34.4569,34.2796,34.2885,9800.0
2005-04-18 11:30:00,38.69,38.75,38.69,38.71,11000.0,34.2885,34.3416,34.2885,34.3062,11000.0
2005-04-18 12:00:00,38.72,38.83,38.7,38.8,14700.0,34.3151,34.4125,34.2973,34.386,14700.0
2005-04-18 12:30:00,38.79,38.99,38.78,38.96,10500.0,34.3771,34.5543,34.3682,34.5278,10500.0
2005-04-18 13:00:00,38.94,39.02,38.84,38.92,10100.0,34.51,34.5809,34.4214,34.4923,10100.0
2005-04-18 13:30:00,38.93,38.98,38.85,38.9,30800.0,34.5012,34.5455,34.4303,34.4746,30800.0
2005-04-18 14:00:00,38.9,38.99,38.8,38.87,22300.0,34.4746,34.5543,34.386,34.448,22300.0
2005-04-18 14:30:00,38.84,38.9,38.76,38.9,8100.0,34.4214,34.4746,34.3505,34.4746,8100.0
2005-04-18 15:00:00,38.92,39.0,38.87,38.99,26600.0,34.4923,34.5632,34.448,34.5543,26600.0
2005-04-18 15:30:00,38.99,39.02,38.88,38.88,28400.0,34.5543,34.5809,34.4569,34.4569,28400.0
2005-04-19 09:30:00,38.95,38.95,38.7,38.87,13600.0,34.5189,34.5189,34.2973,34.448,13600.0
2005-04-19 10:00:00,38.9,38.96,38.77,38.79,20500.0,34.4746,34.5278,34.3594,34.3771,20500.0
2005-04-19 10:30:00,38.79,38.87,38.76,38.78,10800.0,34.3771,34.448,34.3505,34.3682,10800.0
2005-04-19 11:00:00,38.79,38.89,38.76,38.87,8100.0,34.3771,34.4657,34.3505,34.448,8100.0
2005-04-19 11:30:00,38.86,38.88,38.79,38.87,11800.0,34.4391,34.4569,34.3771,34.448,11800.0
2005-04-19 12:00:00,38.86,38.92,38.86,38.89,29000.0,34.4391,34.4923,34.4391,34.4657,29000.0
2005-04-19 12:30:00,38.9,38.95,38.87,38.9,14400.0,34.4746,34.5189,34.448,34.4746,14400.0
2005-04-19 13:00:00,38.91,38.93,38.78,38.85,15300.0,34.4834,34.5012,34.3682,34.4303,15300.0
2005-04-19 13:30:00,38.83,39.01,38.83,38.96,15200.0,34.4125,34.5721,34.4125,34.5278,15200.0
2005-04-19 14:00:00,38.97,39.04,38.96,39.0,39600.0,34.5366,34.5987,34.5278,34.5632,39600.0
2005-04-19 14:30:00,39.0,39.09,38.99,39.08,28000.0,34.5632,34.643,34.5543,34.6341,28000.0
2005-04-19 15:00:00,39.08,39.09,39.02,39.08,18400.0,34.6341,34.643,34.5809,34.6341,18400.0
2005-04-19 15:30:00,39.1,39.2,39.08,39.09,30900.0,34.6518,34.7405,34.6341,34.643,30900.0
2005-04-20 09:30:00,38.7,38.71,38.26,38.5,86700.0,34.2973,34.3062,33.9074,34.1201,86700.0
2005-04-20 10:00:00,38.5,38.71,38.46,38.66,25600.0,34.1201,34.3062,34.0846,34.2619,25600.0
2005-04-20 10:30:00,38.66,38.76,38.5,38.76,20600.0,34.2619,34.3505,34.1201,34.3505,20600.0
2005-04-20 11:00:00,38.74,38.92,38.72,38.9,43400.0,34.3328,34.4923,34.3151,34.4746,43400.0
2005-04-20 11:30:00,38.88,38.97,38.87,38.88,25500.0,34.4569,34.5366,34.448,34.4569,25500.0
2005-04-20 12:00:00,38.88,38.88,38.45,38.45,43900.0,34.4569,34.4569,34.0758,34.0758,43900.0
2005-04-20 12:30:00,38.45,38.45,38.25,38.25,41500.0,34.0758,34.0758,33.8985,33.8985,41500.0
2005-04-20 13:00:00,38.25,38.4,38.1,38.39,66400.0,33.8985,34.0315,33.7656,34.0226,66400.0
2005-04-20 13:30:00,38.39,38.43,38.3,38.42,14200.0,34.0226,34.0581,33.9428,34.0492,14200.0
2005-04-20 14:00:00,38.42,38.46,38.31,38.42,50400.0,34.0492,34.0846,33.9517,34.0492,50400.0
2005-04-20 14:30:00,38.42,38.47,38.41,38.44,38600.0,34.0492,34.0935,34.0403,34.0669,38600.0
2005-04-20 15:00:00,38.44,38.5,38.4,38.5,43400.0,34.0669,34.1201,34.0315,34.1201,43400.0
2005-04-20 15:30:00,38.5,38.55,38.44,38.52,103400.0,34.1201,34.1644,34.0669,34.1378,103400.0
2005-04-21 09:30:00,38.75,39.0,38.63,38.76,19500.0,34.3416,34.5632,34.2353,34.3505,19500.0
2005-04-21 10:00:00,38.76,38.79,38.57,38.69,20900.0,34.3505,34.3771,34.1821,34.2885,20900.0
2005-04-21 10:30:00,38.71,38.86,38.7,38.85,24800.0,34.3062,34.4391,34.2973,34.4303,24800.0
2005-04-21 11:00:00,38.82,38.87,38.78,38.8,20300.0,34.4037,34.448,34.3682,34.386,20300.0
2005-04-21 11:30:00,38.81,39.0,38.8,38.9,13900.0,34.3948,34.5632,34.386,34.4746,13900.0
2005-04-21 12:00:00,38.91,39.18,38.91,39.03,22300.0,34.4834,34.7227,34.4834,34.5898,22300.0
2005-04-21 12:30:00,39.03,39.03,38.91,38.92,9800.0,34.5898,34.5898,34.4834,34.4923,9800.0
2005-04-21 13:00:00,38.91,39.09,38.88,39.02,14800.0,34.4834,34.643,34.4569,34.5809,14800.0
2005-04-21 13:30:00,39.01,39.13,38.97,39.1,20700.0,34.5721,34.6784,34.5366,34.6518,20700.0
2005-04-21 14:00:00,39.12,39.3,39.05,39.27,29400.0,34.6696,34.8291,34.6075,34.8025,29400.0
2005-04-21 14:30:00,39.23,39.23,39.06,39.11,23500.0,34.767,34.767,34.6164,34.6607,23500.0
2005-04-21 15:00:00,39.11,39.39,39.11,39.39,122700.0,34.6607,34.9088,34.6607,34.9088,122700.0
2005-04-21 15:30:00,39.39,39.47,39.36,39.41,92600.0,34.9088,34.9797,34.8823,34.9266,92600.0
2005-04-22 09:30:00,39.45,39.64,39.45,39.52,35700.0,34.962,35.1304,34.962,35.024,35700.0
2005-04-22 10:00:00,39.52,39.52,39.3,39.45,26100.0,35.024,35.024,34.8291,34.962,26100.0
2005-04-22 10:30:00,39.41,39.54,39.36,39.51,21400.0,34.9266,35.0418,34.8823,35.0152,21400.0
2005-04-22 11:00:00,39.48,39.59,39.41,39.43,20900.0,34.9886,35.0861,34.9266,34.9443,20900.0
2005-04-22 11:30:00,39.41,39.46,39.33,39.39,24000.0,34.9266,34.9709,34.8557,34.9088,24000.0
2005-04-22 12:00:00,39.39,39.42,39.31,39.4,12800.0,34.9088,34.9354,34.8379,34.9177,12800.0
2005-04-22 12:30:00,39.38,39.53,39.36,39.43,10200.0,34.9,35.0329,34.8823,34.9443,10200.0
2005-04-22 13:00:00,39.45,39.5,39.4,39.46,13300.0,34.962,35.0063,34.9177,34.9709,13300.0
2005-04-22 13:30:00,39.46,39.57,39.45,39.52,23700.0,34.9709,35.0684,34.962,35.024,23700.0
2005-04-22 14:00:00,39.5,39.54,39.43,39.52,29500.0,35.0063,35.0418,34.9443,35.024,29500.0
2005-04-22 14:30:00,39.53,39.53,39.4,39.5,76200.0,35.0329,35.0329,34.9177,35.0063,76200.0
2005-04-22 15:00:00,39.5,39.54,39.13,39.14,44200.0,35.0063,35.0418,34.6784,34.6873,44200.0
2005-04-22 15:30:00,39.14,39.41,39.05,39.41,63000.0,34.6873,34.9266,34.6075,34.9266,63000.0
2005-04-25 09:30:00,39.38,39.44,39.1,39.1,32200.0,34.9,34.9532,34.6518,34.6518,32200.0
2005-04-25 10:00:00,39.08,39.09,38.8,39.03,46800.0,34.6341,34.643,34.386,34.5898,46800.0
2005-04-25 10:30:00,39.03,39.25,39.03,39.24,52700.0,34.5898,34.7848,34.5898,34.7759,52700.0
2005-04-25 11:00:00,39.24,39.3,39.15,39.22,44900.0,34.7759,34.8291,34.6961,34.7582,44900.0
2005-04-25 11:30:00,39.24,39.35,39.2,39.31,13600.0,34.7759,34.8734,34.7405,34.8379,13600.0
2005-04-25 12:00:00,39.31,39.31,39.15,39.17,21800.0,34.8379,34.8379,34.6961,34.7139,21800.0
2005-04-25 12:30:00,39.19,39.23,39.15,39.16,13000.0,34.7316,34.767,34.6961,34.705,13000.0
2005-04-25 13:00:00,39.15,39.27,39.15,39.24,32300.0,34.6961,34.8025,34.6961,34.7759,32300.0
2005-04-25 13:30:00,39.25,39.3,39.23,39.25,28300.0,34.7848,34.8291,34.767,34.7848,28300.0
2005-04-25 14:00:00,39.24,39.35,39.21,39.34,19100.0,34.7759,34.8734,34.7493,34.8645,19100.0
2005-04-25 14:30:00,39.32,39.37,39.3,39.3,17100.0,34.8468,34.8911,34.8291,34.8291,17100.0
2005-04-25 15:00:00,39.33,39.35,39.29,39.34,44800.0,34.8557,34.8734,34.8202,34.8645,44800.0
2005-04-25 15:30:00,39.34,39.48,39.3,39.45,40900.0,34.8645,34.9886,34.8291,34.962,40900.0
2005-04-26 09:30:00,39.46,39.46,39.29,39.3,24200.0,34.9709,34.9709,34.8202,34.8291,24200.0
2005-04-26 10:00:00,39.31,39.44,39.27,39.42,88200.0,34.8379,34.9532,34.8025,34.9354,88200.0
2005-04-26 10:30:00,39.42,39.72,39.42,39.66,51500.0,34.9354,35.2013,34.9354,35.1481,51500.0
2005-04-26 11:00:00,39.56,39.67,39.56,39.63,5500.0,35.0595,35.157,35.0595,35.1215,5500.0
2005-04-26 11:30:00,39.61,39.65,39.58,39.58,14100.0,35.1038,35.1393,35.0772,35.0772,14100.0
2005-04-26 12:00:00,39.58,39.63,39.58,39.61,5700.0,35.0772,35.1215,35.0772,35.1038,5700.0
2005-04-26 12:30:00,39.61,39.62,39.59,39.61,11500.0,35.1038,35.1127,35.0861,35.1038,11500.0
2005-04-26 13:00:00,39.6,39.61,39.49,39.51,18000.0,35.0949,35.1038,34.9975,35.0152,18000.0
2005-04-26 13:30:00,39.51,39.6,39.51,39.59,18600.0,35.0152,35.0949,35.0152,35.0861,18600.0
2005-04-26 14:00:00,39.59,39.6,39.51,39.6,31900.0,35.0861,35.0949,35.0152,35.0949,31900.0
2005-04-26 14:30:00,39.6,39.67,39.58,39.61,75400.0,35.0949,35.157,35.0772,35.1038,75400.0
2005-04-26 15:00:00,39.62,39.77,39.62,39.69,48300.0,35.1127,35.2456,35.1127,35.1747,48300.0
2005-04-26 15:30:00,39.69,39.7,39.46,39.46,95100.0,35.1747,35.1836,34.9709,34.9709,95100.0
2005-04-27 09:30:00,38.5,38.51,37.05,37.1,337700.0,34.1201,34.129,32.835,32.8794,337700.0
2005-04-27 10:00:00,37.11,37.39,37.0,37.01,132900.0,32.8882,33.1364,32.7907,32.7996,132900.0
2005-04-27 10:30:00,37.05,37.17,36.88,37.0,151500.0,32.835,32.9414,32.6844,32.7907,151500.0
2005-04-27 11:00:00,37.0,37.1,36.9,37.09,91600.0,32.7907,32.8794,32.7021,32.8705,91600.0
2005-04-27 11:30:00,37.08,37.1,36.96,37.1,79300.0,32.8616,32.8794,32.7553,32.8794,79300.0
2005-04-27 12:00:00,37.1,37.17,37.05,37.08,106600.0,32.8794,32.9414,32.835,32.8616,106600.0
2005-04-27 12:30:00,37.08,37.11,36.71,36.71,110200.0,32.8616,32.8882,32.5337,32.5337,110200.0
2005-04-27 13:00:00,36.72,37.0,36.64,36.92,63500.0,32.5426,32.7907,32.4717,32.7198,63500.0
2005-04-27 13:30:00,36.9,37.0,36.73,36.73,65400.0,32.7021,32.7907,32.5515,32.5515,65400.0
2005-04-27 14:00:00,36.8,37.12,36.63,37.08,211000.0,32.6135,32.8971,32.4628,32.8616,211000.0
2005-04-27 14:30:00,37.05,37.06,36.83,36.94,138700.0,32.835,32.8439,32.6401,32.7376,138700.0
2005-04-27 15:00:00,36.94,36.95,36.26,36.41,81300.0,32.7376,32.7464,32.1349,32.2679,81300.0
2005-04-27 15:30:00,36.42,36.49,36.01,36.31,163500.0,32.2767,32.3388,31.9134,32.1792,163500.0
2005-04-28 09:30:00,36.0,36.25,35.85,36.05,81900.0,31.9045,32.1261,31.7716,31.9488,81900.0
2005-04-28 10:00:00,36.03,36.51,36.03,36.45,98700.0,31.9311,32.3565,31.9311,32.3033,98700.0
2005-04-28 10:30:00,36.44,36.53,36.33,36.34,38200.0,32.2944,32.3742,32.197,32.2058,38200.0
2005-04-28 11:00:00,36.34,36.47,36.3,36.38,43800.0,32.2058,32.321,32.1704,32.2413,43800.0
2005-04-28 11:30:00,36.37,36.49,36.23,36.41,81500.0,32.2324,32.3388,32.1083,32.2679,81500.0
2005-04-28 12:00:00,36.41,36.5,36.38,36.48,32700.0,32.2679,32.3476,32.2413,32.3299,32700.0
2005-04-28 12:30:00,36.48,36.54,36.48,36.5,25300.0,32.3299,32.3831,32.3299,32.3476,25300.0
2005-04-28 13:00:00,36.5,36.7,36.45,36.62,38600.0,32.3476,32.5249,32.3033,32.454,38600.0
2005-04-28 13:30:00,36.61,36.84,36.55,36.83,43200.0,32.4451,32.6489,32.3919,32.6401,43200.0
2005-04-28 14:00:00,36.84,36.85,36.44,36.54,51200.0,32.6489,32.6578,32.2944,32.3831,51200.0
2005-04-28 14:30:00,36.55,36.73,36.54,36.73,40400.0,32.3919,32.5515,32.3831,32.5515,40400.0
2005-04-28 15:00:00,36.73,36.78,36.49,36.75,60300.0,32.5515,32.5958,32.3388,32.5692,60300.0
2005-04-28 15:30:00,36.75,36.8,36.52,36.54,97600.0,32.5692,32.6135,32.3653,32.3831,97600.0
2005-04-29 09:30:00,36.62,36.97,36.62,36.84,52000.0,32.454,32.7641,32.454,32.6489,52000.0
2005-04-29 10:00:00,36.9,37.19,36.8,36.95,109300.0,32.7021,32.9591,32.6135,32.7464,109300.0
2005-04-29 10:30:00,36.94,37.01,36.81,36.96,53000.0,32.7376,32.7996,32.6224,32.7553,53000.0
2005-04-29 11:00:00,36.97,37.29,36.92,37.2,48700.0,32.7641,33.0477,32.7198,32.968,48700.0
2005-04-29 11:30:00,37.24,37.27,37.13,37.21,30700.0,33.0034,33.03,32.9059,32.9768,30700.0
2005-04-29 12:00:00,37.23,37.28,37.08,37.21,44500.0,32.9946,33.0389,32.8616,32.9768,44500.0
2005-04-29 12:30:00,37.21,37.41,37.21,37.34,33100.0,32.9768,33.1541,32.9768,33.0921,33100.0
2005-04-29 13:00:00,37.32,37.55,37.32,37.52,55000.0,33.0743,33.2782,33.0743,33.2516,55000.0
2005-04-29 13:30:00,37.51,37.64,37.42,37.56,42000.0,33.2427,33.3579,33.163,33.287,42000.0
2005-04-29 14:00:00,37.59,37.73,37.53,37.73,38000.0,33.3136,33.4377,33.2604,33.4377,38000.0
2005-04-29 14:30:00,37.74,38.04,37.72,37.84,75200.0,33.4465,33.7124,33.4288,33.5352,75200.0
2005-04-29 15:00:00,37.85,38.06,37.82,37.96,96600.0,33.544,33.7301,33.5174,33.6415,96600.0
2005-04-29 15:30:00,37.95,37.97,37.86,37.89,96700.0,33.6327,33.6504,33.5529,33.5795,96700.0
2005-05-02 09:30:00,37.9,38.24,37.9,38.24,48400.0,33.5883,33.8897,33.5883,33.8897,48400.0
2005-05-02 10:00:00,38.21,38.22,38.05,38.11,71200.0,33.8631,33.8719,33.7213,33.7745,71200.0
2005-05-02 10:30:00,38.11,38.17,38.02,38.02,19700.0,33.7745,33.8276,33.6947,33.6947,19700.0
2005-05-02 11:00:00,38.02,38.04,37.89,37.91,45900.0,33.6947,33.7124,33.5795,33.5972,45900.0
2005-05-02 11:30:00,37.94,37.95,37.83,37.85,16900.0,33.6238,33.6327,33.5263,33.544,16900.0
2005-05-02 12:00:00,37.84,37.88,37.78,37.86,16800.0,33.5352,33.5706,33.482,33.5529,16800.0
2005-05-02 12:30:00,37.85,37.87,37.77,37.77,10400.0,33.544,33.5618,33.4731,33.4731,10400.0
2005-05-02 13:00:00,37.77,37.82,37.74,37.8,19100.0,33.4731,33.5174,33.4465,33.4997,19100.0
2005-05-02 13:30:00,37.77,37.77,37.68,37.7,16700.0,33.4731,33.4731,33.3934,33.4111,16700.0
2005-05-02 14:00:00,37.68,37.68,37.53,37.54,14600.0,33.3934,33.3934,33.2604,33.2693,14600.0
2005-05-02 14:30:00,37.56,37.82,37.52,37.79,19200.0,33.287,33.5174,33.2516,33.4909,19200.0
2005-05-02 15:00:00,37.78,37.81,37.68,37.7,41600.0,33.482,33.5086,33.3934,33.4111,41600.0
2005-05-02 15:30:00,37.71,37.77,37.62,37.74,76500.0,33.42,33.4731,33.3402,33.4465,76500.0
2005-05-03 09:30:00,37.65,37.92,37.43,37.75,26500.0,33.3668,33.6061,33.1718,33.4554,26500.0
2005-05-03 10:00:00,37.72,37.88,37.72,37.83,16900.0,33.4288,33.5706,33.4288,33.5263,16900.0
2005-05-03 10:30:00,37.83,37.83,37.76,37.77,27200.0,33.5263,33.5263,33.4643,33.4731,27200.0
2005-05-03 11:00:00,37.77,37.85,37.77,37.85,15000.0,33.4731,33.544,33.4731,33.544,15000.0
2005-05-03 11:30:00,37.83,37.86,37.78,37.79,17500.0,33.5263,33.5529,33.482,33.4909,17500.0
2005-05-03 12:00:00,37.79,37.79,37.6,37.6,19800.0,33.4909,33.4909,33.3225,33.3225,19800.0
2005-05-03 12:30:00,37.59,37.78,37.53,37.75,20300.0,33.3136,33.482,33.2604,33.4554,20300.0
2005-05-03 13:00:00,37.75,37.86,37.74,37.85,23500.0,33.4554,33.5529,33.4465,33.544,23500.0
2005-05-03 13:30:00,37.85,37.88,37.75,37.86,25600.0,33.544,33.5706,33.4554,33.5529,25600.0
2005-05-03 14:00:00,37.84,37.86,37.6,37.72,65800.0,33.5352,33.5529,33.3225,33.4288,65800.0
2005-05-03 14:30:00,37.72,38.0,37.51,37.85,50600.0,33.4288,33.677,33.2427,33.544,50600.0
2005-05-03 15:00:00,37.84,37.85,37.57,37.64,78200.0,33.5352,33.544,33.2959,33.3579,78200.0
2005-05-03 15:30:00,37.6,37.61,37.5,37.51,97900.0,33.3225,33.3313,33.2339,33.2427,97900.0
2005-05-04 09:30:00,37.49,37.87,37.4,37.45,58300.0,33.225,33.5618,33.1452,33.1895,58300.0
2005-05-04 10:00:00,37.45,37.95,37.4,37.9,53800.0,33.1895,33.6327,33.1452,33.5883,53800.0
2005-05-04 10:30:00,37.93,38.03,37.67,37.7,23400.0,33.6149,33.7036,33.3845,33.4111,23400.0
2005-05-04 11:00:00,37.69,37.98,37.68,37.91,18400.0,33.4022,33.6592,33.3934,33.5972,18400.0
2005-05-04 11:30:00,37.91,38.0,37.77,37.77,17100.0,33.5972,33.677,33.4731,33.4731,17100.0
2005-05-04 12:00:00,37.75,37.75,37.65,37.68,21500.0,33.4554,33.4554,33.3668,33.3934,21500.0
2005-05-04 12:30:00,37.7,37.85,37.7,37.85,10200.0,33.4111,33.544,33.4111,33.544,10200.0
2005-05-04 13:00:00,37.84,37.84,37.75,37.76,8700.0,33.5352,33.5352,33.4554,33.4643,8700.0
2005-05-04 13:30:00,37.74,37.8,37.69,37.78,30100.0,33.4465,33.4997,33.4022,33.482,30100.0
2005-05-04 14:00:00,37.79,37.84,37.75,37.77,53500.0,33.4909,33.5352,33.4554,33.4731,53500.0
2005-05-04 14:30:00,37.77,37.86,37.75,37.82,39500.0,33.4731,33.5529,33.4554,33.5174,39500.0
2005-05-04 15:00:00,37.81,37.83,37.69,37.82,53000.0,33.5086,33.5263,33.4022,33.5174,53000.0
2005-05-04 15:30:00,37.81,37.91,37.81,37.89,50400.0,33.5086,33.5972,33.5086,33.5795,50400.0
2005-05-05 09:30:00,37.75,37.85,37.52,37.57,25800.0,33.4554,33.544,33.2516,33.2959,25800.0
2005-05-05 10:00:00,37.57,37.83,37.57,37.7,21600.0,33.2959,33.5263,33.2959,33.4111,21600.0
2005-05-05 10:30:00,37.71,37.75,37.63,37.7,12900.0,33.42,33.4554,33.3491,33.4111,12900.0
2005-05-05 11:00:00,37.68,37.75,37.64,37.72,15000.0,33.3934,33.4554,33.3579,33.4288,15000.0
2005-05-05 11:30:00,37.7,37.83,37.7,37.8,14800.0,33.4111,33.5263,33.4111,33.4997,14800.0
2005-05-05 12:00:00,37.8,37.87,37.72,37.86,44900.0,33.4997,33.5618,33.4288,33.5529,44900.0
2005-05-05 12:30:00,37.84,37.86,37.51,37.51,32100.0,33.5352,33.5529,33.2427,33.2427,32100.0
2005-05-05 13:00:00,37.5,37.6,37.41,37.51,42800.0,33.2339,33.3225,33.1541,33.2427,42800.0
2005-05-05 13:30:00,37.51,37.69,37.5,37.62,34700.0,33.2427,33.4022,33.2339,33.3402,34700.0
2005-05-05 14:00:00,37.64,37.81,37.62,37.65,36000.0,33.3579,33.5086,33.3402,33.3668,36000.0
2005-05-05 14:30:00,37.66,37.73,37.64,37.64,65200.0,33.3757,33.4377,33.3579,33.3579,65200.0
2005-05-05 15:00:00,37.64,37.71,37.58,37.58,40200.0,33.3579,33.42,33.3048,33.3048,40200.0
2005-05-05 15:30:00,37.57,37.7,37.56,37.59,37300.0,33.2959,33.4111,33.287,33.3136,37300.0
2005-05-06 09:30:00,37.85,37.94,37.6,37.71,14000.0,33.544,33.6238,33.3225,33.42,14000.0
2005-05-06 10:00:00,37.72,37.74,37.5,37.67,19900.0,33.4288,33.4465,33.2339,33.3845,19900.0
2005-05-06 10:30:00,37.67,37.67,37.51,37.55,11300.0,33.3845,33.3845,33.2427,33.2782,11300.0
2005-05-06 11:00:00,37.58,37.66,37.58,37.6,23300.0,33.3048,33.3757,33.3048,33.3225,23300.0
2005-05-06 11:30:00,37.55,37.6,37.37,37.38,11700.0,33.2782,33.3225,33.1186,33.1275,11700.0
2005-05-06 12:00:00,37.39,37.42,37.27,37.41,13600.0,33.1364,33.163,33.03,33.1541,13600.0
2005-05-06 12:30:00,37.4,37.4,37.29,37.39,12000.0,33.1452,33.1452,33.0477,33.1364,12000.0
2005-05-06 13:00:00,37.36,37.56,37.36,37.56,7500.0,33.1098,33.287,33.1098,33.287,7500.0
2005-05-06 13:30:00,37.52,37.54,37.49,37.52,4500.0,33.2516,33.2693,33.225,33.2516,4500.0
2005-05-06 14:00:00,37.53,37.64,37.52,37.53,15500.0,33.2604,33.3579,33.2516,33.2604,15500.0
2005-05-06 14:30:00,37.54,37.54,37.44,37.45,22800.0,33.2693,33.2693,33.1807,33.1895,22800.0
2005-05-06 15:00:00,37.45,37.45,37.35,37.37,32500.0,33.1895,33.1895,33.1009,33.1186,32500.0
2005-05-06 15:30:00,37.35,37.43,37.3,37.31,36600.0,33.1009,33.1718,33.0566,33.0655,36600.0
2005-05-09 09:30:00,37.15,37.23,37.06,37.16,42800.0,32.9237,32.9946,32.8439,32.9325,42800.0
2005-05-09 10:00:00,37.16,37.29,37.1,37.29,37100.0,32.9325,33.0477,32.8794,33.0477,37100.0
2005-05-09 10:30:00,37.28,37.34,37.25,37.3,12100.0,33.0389,33.0921,33.0123,33.0566,12100.0
2005-05-09 11:00:00,37.3,37.47,37.3,37.47,16700.0,33.0566,33.2073,33.0566,33.2073,16700.0
2005-05-09 11:30:00,37.45,37.55,37.44,37.52,20100.0,33.1895,33.2782,33.1807,33.2516,20100.0
2005-05-09 12:00:00,37.47,37.53,37.35,37.38,18100.0,33.2073,33.2604,33.1009,33.1275,18100.0
2005-05-09 12:30:00,37.4,37.43,37.34,37.41,11800.0,33.1452,33.1718,33.0921,33.1541,11800.0
2005-05-09 13:00:00,37.4,37.58,37.4,37.58,39400.0,33.1452,33.3048,33.1452,33.3048,39400.0
2005-05-09 13:30:00,37.58,37.65,37.5,37.63,46500.0,33.3048,33.3668,33.2339,33.3491,46500.0
2005-05-09 14:00:00,37.6,37.61,37.45,37.45,27700.0,33.3225,33.3313,33.1895,33.1895,27700.0
2005-05-09 14:30:00,37.46,37.59,37.44,37.57,35100.0,33.1984,33.3136,33.1807,33.2959,35100.0
2005-05-09 15:00:00,37.57,37.65,37.48,37.65,38500.0,33.2959,33.3668,33.2161,33.3668,38500.0
2005-05-09 15:30:00,37.64,37.72,37.53,37.62,52500.0,33.3579,33.4288,33.2604,33.3402,52500.0
2005-05-10 09:30:00,37.25,37.46,37.18,37.33,30100.0,33.0123,33.1984,32.9503,33.0832,30100.0
2005-05-10 10:00:00,37.31,37.39,37.23,37.38,27000.0,33.0655,33.1364,32.9946,33.1275,27000.0
2005-05-10 10:30:00,37.38,37.52,37.38,37.48,29100.0,33.1275,33.2516,33.1275,33.2161,29100.0
2005-05-10 11:00:00,37.48,37.5,37.4,37.4,25900.0,33.2161,33.2339,33.1452,33.1452,25900.0
2005-05-10 11:30:00,37.36,37.42,37.34,37.34,39200.0,33.1098,33.163,33.0921,33.0921,39200.0
2005-05-10 12:00:00,37.34,37.35,37.27,37.27,7000.0,33.0921,33.1009,33.03,33.03,7000.0
2005-05-10 12:30:00,37.28,37.51,37.28,37.5,10500.0,33.0389,33.2427,33.0389,33.2339,10500.0
2005-05-10 13:00:00,37.49,37.56,37.43,37.53,11200.0,33.225,33.287,33.1718,33.2604,11200.0
2005-05-10 13:30:00,37.52,37.56,37.38,37.44,20100.0,33.2516,33.287,33.1275,33.1807,20100.0
2005-05-10 14:00:00,37.44,37.46,37.35,37.35,39100.0,33.1807,33.1984,33.1009,33.1009,39100.0
2005-05-10 14:30:00,37.34,37.35,37.15,37.21,13200.0,33.0921,33.1009,32.9237,32.9768,13200.0
2005-05-10 15:00:00,37.19,37.2,37.1,37.16,29600.0,32.9591,32.968,32.8794,32.9325,29600.0
2005-05-10 15:30:00,37.16,37.24,37.05,37.17,33800.0,32.9325,33.0034,32.835,32.9414,33800.0
2005-05-11 09:30:00,37.37,37.51,37.2,37.42,42000.0,33.1186,33.2427,32.968,33.163,42000.0
2005-05-11 10:00:00,37.39,37.45,37.32,37.37,20500.0,33.1364,33.1895,33.0743,33.1186,20500.0
2005-05-11 10:30:00,37.41,37.49,37.27,37.33,32900.0,33.1541,33.225,33.03,33.0832,32900.0
2005-05-11 11:00:00,37.32,37.39,37.27,37.35,16200.0,33.0743,33.1364,33.03,33.1009,16200.0
2005-05-11 11:30:00,37.37,37.4,37.37,37.4,11100.0,33.1186,33.1452,33.1186,33.1452,11100.0
2005-05-11 12:00:00,37.4,37.48,37.28,37.33,36000.0,33.1452,33.2161,33.0389,33.0832,36000.0
2005-05-11 12:30:00,37.32,37.49,37.3,37.44,10100.0,33.0743,33.225,33.0566,33.1807,10100.0
2005-05-11 13:00:00,37.41,37.61,37.39,37.61,16700.0,33.1541,33.3313,33.1364,33.3313,16700.0
2005-05-11 13:30:00,37.6,37.6,37.41,37.41,8900.0,33.3225,33.3225,33.1541,33.1541,8900.0
2005-05-11 14:00:00,37.4,37.69,37.37,37.57,30200.0,33.1452,33.4022,33.1186,33.2959,30200.0
2005-05-11 14:30:00,37.57,37.64,37.52,37.6,13400.0,33.2959,33.3579,33.2516,33.3225,13400.0
2005-05-11 15:00:00,37.59,37.63,37.5,37.55,39100.0,33.3136,33.3491,33.2339,33.2782,39100.0
2005-05-11 15:30:00,37.55,37.68,37.51,37.68,77700.0,33.2782,33.3934,33.2427,33.3934,77700.0
2005-05-12 09:30:00,38.47,38.47,37.6,37.65,14900.0,34.0935,34.0935,33.3225,33.3668,14900.0
2005-05-12 10:00:00,37.64,37.75,37.61,37.66,23200.0,33.3579,33.4554,33.3313,33.3757,23200.0
2005-05-12 10:30:00,37.64,37.7,37.39,37.5,23400.0,33.3579,33.4111,33.1364,33.2339,23400.0
2005-05-12 11:00:00,37.48,37.63,37.4,37.63,25800.0,33.2161,33.3491,33.1452,33.3491,25800.0
2005-05-12 11:30:00,37.61,37.61,37.41,37.55,19400.0,33.3313,33.3313,33.1541,33.2782,19400.0
2005-05-12 12:00:00,37.54,37.56,37.36,37.4,28600.0,33.2693,33.287,33.1098,33.1452,28600.0
2005-05-12 12:30:00,37.41,37.41,37.25,37.37,22800.0,33.1541,33.1541,33.0123,33.1186,22800.0
2005-05-12 13:00:00,37.37,37.4,37.26,37.31,27100.0,33.1186,33.1452,33.0212,33.0655,27100.0
2005-05-12 13:30:00,37.31,37.37,37.15,37.23,20100.0,33.0655,33.1186,32.9237,32.9946,20100.0
2005-05-12 14:00:00,37.22,37.27,36.99,37.05,23400.0,32.9857,33.03,32.7819,32.835,23400.0
2005-05-12 14:30:00,37.06,37.07,36.9,37.01,28000.0,32.8439,32.8528,32.7021,32.7996,28000.0
2005-05-12 15:00:00,37.01,37.01,36.79,36.97,34100.0,32.7996,32.7996,32.6046,32.7641,34100.0
2005-05-12 15:30:00,36.96,37.0,36.8,36.95,65500.0,32.7553,32.7907,32.6135,32.7464,65500.0
2005-05-13 09:30:00,37.11,37.18,37.0,37.03,22900.0,32.8882,32.9503,32.7907,32.8173,22900.0
2005-05-13 10:00:00,37.01,37.01,36.74,36.77,48200.0,32.7996,32.7996,32.5603,32.5869,48200.0
2005-05-13 10:30:00,36.77,37.07,36.77,37.02,40600.0,32.5869,32.8528,32.5869,32.8085,40600.0
2005-05-13 11:00:00,37.04,37.05,36.92,37.03,22400.0,32.8262,32.835,32.7198,32.8173,22400.0
2005-05-13 11:30:00,37.03,37.03,36.93,36.97,14900.0,32.8173,32.8173,32.7287,32.7641,14900.0
2005-05-13 12:00:00,36.94,36.98,36.91,36.91,8800.0,32.7376,32.773,32.711,32.711,8800.0
2005-05-13 12:30:00,36.91,36.93,36.86,36.89,15700.0,32.711,32.7287,32.6667,32.6932,15700.0
2005-05-13 13:00:00,36.9,36.95,36.83,36.84,47000.0,32.7021,32.7464,32.6401,32.6489,47000.0
2005-05-13 13:30:00,36.84,36.88,36.77,36.82,18000.0,32.6489,32.6844,32.5869,32.6312,18000.0
2005-05-13 14:00:00,36.82,36.86,36.7,36.75,19900.0,32.6312,32.6667,32.5249,32.5692,19900.0
2005-05-13 14:30:00,36.72,36.72,36.38,36.61,23900.0,32.5426,32.5426,32.2413,32.4451,23900.0
2005-05-13 15:00:00,36.61,36.9,36.55,36.75,46800.0,32.4451,32.7021,32.3919,32.5692,46800.0
2005-05-13 15:30:00,36.75,36.78,36.63,36.64,52100.0,32.5692,32.5958,32.4628,32.4717,52100.0
2005-05-16 09:30:00,36.75,37.02,36.65,36.89,16100.0,32.5692,32.8085,32.4806,32.6932,16100.0
2005-05-16 10:00:00,36.87,37.05,36.85,37.03,27200.0,32.6755,32.835,32.6578,32.8173,27200.0
2005-05-16 10:30:00,37.03,37.05,36.9,37.03,16100.0,32.8173,32.835,32.7021,32.8173,16100.0
2005-05-16 11:00:00,37.02,37.08,36.97,37.06,19800.0,32.8085,32.8616,32.7641,32.8439,19800.0
2005-05-16 11:30:00,37.01,37.07,36.96,37.05,27100.0,32.7996,32.8528,32.7553,32.835,27100.0
2005-05-16 12:00:00,37.05,37.07,36.96,37.01,8400.0,32.835,32.8528,32.7553,32.7996,8400.0
2005-05-16 12:30:00,36.98,37.01,36.95,37.0,22800.0,32.773,32.7996,32.7464,32.7907,22800.0
2005-05-16 13:00:00,37.01,37.01,36.96,36.99,41100.0,32.7996,32.7996,32.7553,32.7819,41100.0
2005-05-16 13:30:00,36.99,37.19,36.98,37.14,44000.0,32.7819,32.9591,32.773,32.9148,44000.0
2005-05-16 14:00:00,37.15,37.19,37.11,37.12,25800.0,32.9237,32.9591,32.8882,32.8971,25800.0
2005-05-16 14:30:00,37.16,37.16,37.06,37.13,20300.0,32.9325,32.9325,32.8439,32.9059,20300.0
2005-05-16 15:00:00,37.13,37.34,37.12,37.28,42200.0,32.9059,33.0921,32.8971,33.0389,42200.0
2005-05-16 15:30:00,37.28,37.29,37.16,37.21,38400.0,33.0389,33.0477,32.9325,32.9768,38400.0
2005-05-17 09:30:00,37.05,37.1,36.89,37.03,121800.0,32.835,32.8794,32.6932,32.8173,121800.0
2005-05-17 10:00:00,37.04,37.04,36.83,36.87,42400.0,32.8262,32.8262,32.6401,32.6755,42400.0
2005-05-17 10:30:00,36.84,36.92,36.82,36.86,19500.0,32.6489,32.7198,32.6312,32.6667,19500.0
2005-05-17 11:00:00,36.85,36.91,36.77,36.84,22700.0,32.6578,32.711,32.5869,32.6489,22700.0
2005-05-17 11:30:00,36.83,37.02,36.82,36.92,20200.0,32.6401,32.8085,32.6312,32.7198,20200.0
2005-05-17 12:00:00,36.93,36.99,36.9,36.9,7500.0,32.7287,32.7819,32.7021,32.7021,7500.0
2005-05-17 12:30:00,36.9,36.93,36.87,36.93,10300.0,32.7021,32.7287,32.6755,32.7287,10300.0
2005-05-17 13:00:00,36.91,36.98,36.88,36.98,18700.0,32.711,32.773,32.6844,32.773,18700.0
2005-05-17 13:30:00,37.0,37.01,36.97,36.99,24700.0,32.7907,32.7996,32.7641,32.7819,24700.0
2005-05-17 14:00:00,36.97,37.0,36.97,36.99,28600.0,32.7641,32.7907,32.7641,32.7819,28600.0
2005-05-17 14:30:00,36.99,37.35,36.99,37.35,42500.0,32.7819,33.1009,32.7819,33.1009,42500.0
2005-05-17 15:00:00,37.35,37.37,37.26,37.28,27700.0,33.1009,33.1186,33.0212,33.0389,27700.0
2005-05-17 15:30:00,37.28,37.34,37.26,37.27,52900.0,33.0389,33.0921,33.0212,33.03,52900.0
2005-05-18 09:30:00,37.4,37.6,37.26,37.34,73400.0,33.1452,33.3225,33.0212,33.0921,73400.0
2005-05-18 10:00:00,37.35,37.46,37.31,37.39,29400.0,33.1009,33.1984,33.0655,33.1364,29400.0
2005-05-18 10:30:00,37.38,37.49,37.05,37.32,171300.0,33.1275,33.225,32.835,33.0743,171300.0
2005-05-18 11:00:00,37.32,37.56,37.32,37.55,22500.0,33.0743,33.287,33.0743,33.2782,22500.0
2005-05-18 11:30:00,37.55,37.6,37.46,37.57,69000.0,33.2782,33.3225,33.1984,33.2959,69000.0
2005-05-18 12:00:00,37.59,37.99,37.59,37.87,26200.0,33.3136,33.6681,33.3136,33.5618,26200.0
2005-05-18 12:30:00,37.87,38.01,37.82,37.99,22100.0,33.5618,33.6858,33.5174,33.6681,22100.0
2005-05-18 13:00:00,37.98,37.98,37.81,37.83,12700.0,33.6592,33.6592,33.5086,33.5263,12700.0
2005-05-18 13:30:00,37.84,37.94,37.84,37.85,116300.0,33.5352,33.6238,33.5352,33.544,116300.0
2005-05-18 14:00:00,37.85,38.14,37.85,38.13,23100.0,33.544,33.801,33.544,33.7922,23100.0
2005-05-18 14:30:00,38.09,38.24,38.09,38.18,30900.0,33.7567,33.8897,33.7567,33.8365,30900.0
2005-05-18 15:00:00,38.16,38.21,38.11,38.18,34200.0,33.8188,33.8631,33.7745,33.8365,34200.0
2005-05-18 15:30:00,38.18,38.28,38.07,38.24,66600.0,33.8365,33.9251,33.739,33.8897,66600.0
2005-05-19 09:30:00,38.25,38.37,38.16,38.16,16200.0,33.8985,34.0049,33.8188,33.8188,16200.0
2005-05-19 10:00:00,38.15,38.28,37.97,37.97,18500.0,33.8099,33.9251,33.6504,33.6504,18500.0
2005-05-19 10:30:00,37.95,38.11,37.95,37.97,30800.0,33.6327,33.7745,33.6327,33.6504,30800.0
2005-05-19 11:00:00,37.97,38.04,37.81,37.93,16100.0,33.6504,33.7124,33.5086,33.6149,16100.0
2005-05-19 11:30:00,37.93,37.94,37.81,37.9,9400.0,33.6149,33.6238,33.5086,33.5883,9400.0
2005-05-19 12:00:00,37.89,38.08,37.79,38.06,20900.0,33.5795,33.7479,33.4909,33.7301,20900.0
2005-05-19 12:30:00,38.06,38.06,37.94,38.0,11400.0,33.7301,33.7301,33.6238,33.677,11400.0
2005-05-19 13:00:00,38.0,38.04,37.96,37.98,4800.0,33.677,33.7124,33.6415,33.6592,4800.0
2005-05-19 13:30:00,37.99,37.99,37.78,37.84,10700.0,33.6681,33.6681,33.482,33.5352,10700.0
2005-05-19 14:00:00,37.84,38.04,37.84,38.04,16700.0,33.5352,33.7124,33.5352,33.7124,16700.0
2005-05-19 14:30:00,38.03,38.03,37.8,37.96,19400.0,33.7036,33.7036,33.4997,33.6415,19400.0
2005-05-19 15:00:00,37.98,38.11,37.94,38.06,21000.0,33.6592,33.7745,33.6238,33.7301,21000.0
2005-05-19 15:30:00,38.05,38.1,38.04,38.05,24400.0,33.7213,33.7656,33.7124,33.7213,24400.0
2005-05-20 09:30:00,38.21,38.5,38.1,38.16,45700.0,33.8631,34.1201,33.7656,33.8188,45700.0
2005-05-20 10:00:00,38.16,38.2,37.96,37.96,8100.0,33.8188,33.8542,33.6415,33.6415,8100.0
2005-05-20 10:30:00,37.95,37.96,37.76,37.85,8600.0,33.6327,33.6415,33.4643,33.544,8600.0
2005-05-20 11:00:00,37.85,37.87,37.67,37.67,13500.0,33.544,33.5618,33.3845,33.3845,13500.0
2005-05-20 11:30:00,37.67,37.78,37.66,37.75,12200.0,33.3845,33.482,33.3757,33.4554,12200.0
2005-05-20 12:00:00,37.74,37.96,37.74,37.96,8800.0,33.4465,33.6415,33.4465,33.6415,8800.0
2005-05-20 12:30:00,37.95,38.03,37.92,38.01,6700.0,33.6327,33.7036,33.6061,33.6858,6700.0
2005-05-20 13:00:00,38.0,38.04,37.92,37.98,13100.0,33.677,33.7124,33.6061,33.6592,13100.0
2005-05-20 13:30:00,37.96,38.06,37.87,38.04,24700.0,33.6415,33.7301,33.5618,33.7124,24700.0
2005-05-20 14:00:00,38.01,38.06,37.98,38.03,9000.0,33.6858,33.7301,33.6592,33.7036,9000.0
2005-05-20 14:30:00,38.03,38.07,37.97,38.0,12000.0,33.7036,33.739,33.6504,33.677,12000.0
2005-05-20 15:00:00,38.0,38.02,37.93,38.01,10900.0,33.677,33.6947,33.6149,33.6858,10900.0
2005-05-20 15:30:00,38.02,38.08,37.95,37.95,16700.0,33.6947,33.7479,33.6327,33.6327,16700.0
2005-05-23 09:30:00,38.0,38.05,37.9,37.95,8200.0,33.677,33.7213,33.5883,33.6327,8200.0
2005-05-23 10:00:00,38.0,38.01,37.93,37.99,11600.0,33.677,33.6858,33.6149,33.6681,11600.0
2005-05-23 10:30:00,38.0,38.07,37.8,37.86,10400.0,33.677,33.739,33.4997,33.5529,10400.0
2005-05-23 11:00:00,37.86,37.88,37.81,37.87,5000.0,33.5529,33.5706,33.5086,33.5618,5000.0
2005-05-23 11:30:00,37.89,37.97,37.88,37.93,14500.0,33.5795,33.6504,33.5706,33.6149,14500.0
2005-05-23 12:00:00,37.91,37.97,37.9,37.96,4300.0,33.5972,33.6504,33.5883,33.6415,4300.0
2005-05-23 12:30:00,37.96,37.99,37.9,37.92,3000.0,33.6415,33.6681,33.5883,33.6061,3000.0
2005-05-23 13:00:00,37.9,37.97,37.9,37.92,4100.0,33.5883,33.6504,33.5883,33.6061,4100.0
2005-05-23 13:30:00,37.91,37.98,37.9,37.98,8300.0,33.5972,33.6592,33.5883,33.6592,8300.0
2005-05-23 14:00:00,37.98,38.16,37.95,38.12,21100.0,33.6592,33.8188,33.6327,33.7833,21100.0
2005-05-23 14:30:00,38.12,38.17,38.1,38.11,5100.0,33.7833,33.8276,33.7656,33.7745,5100.0
2005-05-23 15:00:00,38.11,38.14,38.02,38.02,5000.0,33.7745,33.801,33.6947,33.6947,5000.0
2005-05-23 15:30:00,38.02,38.12,37.97,38.0,12400.0,33.6947,33.7833,33.6504,33.677,12400.0
2005-05-24 09:30:00,38.07,38.34,37.77,37.85,51200.0,33.739,33.9783,33.4731,33.544,51200.0
2005-05-24 10:00:00,37.81,37.84,37.54,37.68,40000.0,33.5086,33.5352,33.2693,33.3934,40000.0
2005-05-24 10:30:00,37.68,37.7,37.62,37.7,34400.0,33.3934,33.4111,33.3402,33.4111,34400.0
2005-05-24 11:00:00,37.7,37.8,37.64,37.69,28900.0,33.4111,33.4997,33.3579,33.4022,28900.0
2005-05-24 11:30:00,37.67,37.67,37.59,37.63,25300.0,33.3845,33.3845,33.3136,33.3491,25300.0
2005-05-24 12:00:00,37.64,37.7,37.63,37.65,23500.0,33.3579,33.4111,33.3491,33.3668,23500.0
2005-05-24 12:30:00,37.64,37.64,37.6,37.61,26000.0,33.3579,33.3579,33.3225,33.3313,26000.0
2005-05-24 13:00:00,37.61,37.61,37.55,37.58,44500.0,33.3313,33.3313,33.2782,33.3048,44500.0
2005-05-24 13:30:00,37.59,37.67,37.57,37.65,31700.0,33.3136,33.3845,33.2959,33.3668,31700.0
2005-05-24 14:00:00,37.66,37.73,37.54,37.55,85400.0,33.3757,33.4377,33.2693,33.2782,85400.0
2005-05-24 14:30:00,37.55,37.56,37.45,37.54,79100.0,33.2782,33.287,33.1895,33.2693,79100.0
2005-05-24 15:00:00,37.55,37.65,37.48,37.65,64900.0,33.2782,33.3668,33.2161,33.3668,64900.0
2005-05-24 15:30:00,37.65,37.65,37.48,37.48,57900.0,33.3668,33.3668,33.2161,33.2161,57900.0
2005-05-25 09:30:00,37.46,37.6,37.3,37.46,48500.0,33.1984,33.3225,33.0566,33.1984,48500.0
2005-05-25 10:00:00,37.47,37.51,37.2,37.32,24000.0,33.2073,33.2427,32.968,33.0743,24000.0
2005-05-25 10:30:00,37.31,37.33,37.17,37.32,14400.0,33.0655,33.0832,32.9414,33.0743,14400.0
2005-05-25 11:00:00,37.32,37.35,37.2,37.33,12700.0,33.0743,33.1009,32.968,33.0832,12700.0
2005-05-25 11:30:00,37.33,37.36,37.23,37.27,8500.0,33.0832,33.1098,32.9946,33.03,8500.0
2005-05-25 12:00:00,37.27,37.33,37.24,37.32,7200.0,33.03,33.0832,33.0034,33.0743,7200.0
2005-05-25 12:30:00,37.32,37.41,37.32,37.36,13800.0,33.0743,33.1541,33.0743,33.1098,13800.0
2005-05-25 13:00:00,37.35,37.36,37.28,37.28,19300.0,33.1009,33.1098,33.0389,33.0389,19300.0
2005-05-25 13:30:00,37.27,37.35,37.25,37.35,5800.0,33.03,33.1009,33.0123,33.1009,5800.0
2005-05-25 14:00:00,37.35,37.41,37.34,37.39,15200.0,33.1009,33.1541,33.0921,33.1364,15200.0
2005-05-25 14:30:00,37.39,37.5,37.39,37.49,18200.0,33.1364,33.2339,33.1364,33.225,18200.0
2005-05-25 15:00:00,37.5,37.51,37.35,37.44,26800.0,33.2339,33.2427,33.1009,33.1807,26800.0
2005-05-25 15:30:00,37.44,37.47,37.33,37.38,35700.0,33.1807,33.2073,33.0832,33.1275,35700.0
2005-05-26 09:30:00,37.5,37.5,37.1,37.11,55900.0,33.2339,33.2339,32.8794,32.8882,55900.0
2005-05-26 10:00:00,37.12,37.44,37.11,37.37,18400.0,32.8971,33.1807,32.8882,33.1186,18400.0
2005-05-26 10:30:00,37.41,37.41,37.33,37.39,25600.0,33.1541,33.1541,33.0832,33.1364,25600.0
2005-05-26 11:00:00,37.38,37.38,37.29,37.32,21900.0,33.1275,33.1275,33.0477,33.0743,21900.0
2005-05-26 11:30:00,37.32,37.36,37.29,37.33,26300.0,33.0743,33.1098,33.0477,33.0832,26300.0
2005-05-26 12:00:00,37.32,37.32,37.28,37.28,18900.0,33.0743,33.0743,33.0389,33.0389,18900.0
2005-05-26 12:30:00,37.29,37.33,37.25,37.3,28900.0,33.0477,33.0832,33.0123,33.0566,28900.0
2005-05-26 13:00:00,37.29,37.33,37.24,37.3,11300.0,33.0477,33.0832,33.0034,33.0566,11300.0
2005-05-26 13:30:00,37.3,37.31,37.26,37.28,17100.0,33.0566,33.0655,33.0212,33.0389,17100.0
2005-05-26 14:00:00,37.28,37.36,37.24,37.32,28600.0,33.0389,33.1098,33.0034,33.0743,28600.0
2005-05-26 14:30:00,37.32,37.32,37.27,37.31,17700.0,33.0743,33.0743,33.03,33.0655,17700.0
2005-05-26 15:00:00,37.3,37.33,37.24,37.24,34400.0,33.0566,33.0832,33.0034,33.0034,34400.0
2005-05-26 15:30:00,37.25,37.34,37.24,37.34,56700.0,33.0123,33.0921,33.0034,33.0921,56700.0
2005-05-27 09:30:00,37.26,37.5,37.25,37.48,14100.0,33.0212,33.2339,33.0123,33.2161,14100.0
2005-05-27 10:00:00,37.46,37.47,37.17,37.17,31600.0,33.1984,33.2073,32.9414,32.9414,31600.0
2005-05-27 10:30:00,37.15,37.26,37.12,37.22,12500.0,32.9237,33.0212,32.8971,32.9857,12500.0
2005-05-27 11:00:00,37.21,37.32,37.21,37.31,20700.0,32.9768,33.0743,32.9768,33.0655,20700.0
2005-05-27 11:30:00,37.29,37.34,37.27,37.3,17400.0,33.0477,33.0921,33.03,33.0566,17400.0
2005-05-27 12:00:00,37.29,37.3,37.25,37.29,11400.0,33.0477,33.0566,33.0123,33.0477,11400.0
2005-05-27 12:30:00,37.27,37.3,37.21,37.27,19700.0,33.03,33.0566,32.9768,33.03,19700.0
2005-05-27 13:00:00,37.28,37.32,37.21,37.27,20200.0,33.0389,33.0743,32.9768,33.03,20200.0
2005-05-27 13:30:00,37.28,37.32,37.28,37.32,9500.0,33.0389,33.0743,33.0389,33.0743,9500.0
2005-05-27 14:00:00,37.32,37.39,37.3,37.31,44600.0,33.0743,33.1364,33.0566,33.0655,44600.0
2005-05-27 14:30:00,37.3,37.35,37.27,37.3,41800.0,33.0566,33.1009,33.03,33.0566,41800.0
2005-05-27 15:00:00,37.3,37.33,37.3,37.3,35400.0,33.0566,33.0832,33.0566,33.0566,35400.0
2005-05-27 15:30:00,37.3,37.32,37.25,37.29,22000.0,33.0566,33.0743,33.0123,33.0477,22000.0
2005-05-31 09:30:00,37.3,37.46,37.3,37.35,11900.0,33.0566,33.1984,33.0566,33.1009,11900.0
2005-05-31 10:00:00,37.36,37.41,37.25,37.35,9100.0,33.1098,33.1541,33.0123,33.1009,9100.0
2005-05-31 10:30:00,37.32,37.37,37.29,37.3,22900.0,33.0743,33.1186,33.0477,33.0566,22900.0
2005-05-31 11:00:00,37.33,37.38,37.23,37.29,70400.0,33.0832,33.1275,32.9946,33.0477,70400.0
2005-05-31 11:30:00,37.29,37.35,37.25,37.3,48200.0,33.0477,33.1009,33.0123,33.0566,48200.0
2005-05-31 12:00:00,37.31,37.34,37.27,37.29,58600.0,33.0655,33.0921,33.03,33.0477,58600.0
2005-05-31 12:30:00,37.29,37.32,37.24,37.3,69600.0,33.0477,33.0743,33.0034,33.0566,69600.0
2005-05-31 13:00:00,37.3,37.43,37.25,37.39,23600.0,33.0566,33.1718,33.0123,33.1364,23600.0
2005-05-31 13:30:00,37.39,37.51,37.35,37.37,25600.0,33.1364,33.2427,33.1009,33.1186,25600.0
2005-05-31 14:00:00,37.37,37.37,37.26,37.3,26400.0,33.1186,33.1186,33.0212,33.0566,26400.0
2005-05-31 14:30:00,37.29,37.33,37.26,37.3,20300.0,33.0477,33.0832,33.0212,33.0566,20300.0
2005-05-31 15:00:00,37.31,37.33,37.25,37.25,41400.0,33.0655,33.0832,33.0123,33.0123,41400.0
2005-05-31 15:30:00,37.25,37.26,37.11,37.11,38500.0,33.0123,33.0212,32.8882,32.8882,38500.0
2005-06-01 09:30:00,37.09,37.41,37.09,37.26,58800.0,32.8705,33.1541,32.8705,33.0212,58800.0
2005-06-01 10:00:00,37.25,37.43,37.25,37.29,95400.0,33.0123,33.1718,33.0123,33.0477,95400.0
2005-06-01 10:30:00,37.28,37.38,37.21,37.3,112600.0,33.0389,33.1275,32.9768,33.0566,112600.0
2005-06-01 11:00:00,37.27,37.36,37.24,37.27,45600.0,33.03,33.1098,33.0034,33.03,45600.0
2005-06-01 11:30:00,37.27,37.35,37.27,37.29,58900.0,33.03,33.1009,33.03,33.0477,58900.0
2005-06-01 12:00:00,37.28,37.32,37.21,37.28,15000.0,33.0389,33.0743,32.9768,33.0389,15000.0
2005-06-01 12:30:00,37.29,37.3,37.26,37.29,17900.0,33.0477,33.0566,33.0212,33.0477,17900.0
2005-06-01 13:00:00,37.29,37.31,37.25,37.29,32300.0,33.0477,33.0655,33.0123,33.0477,32300.0
2005-06-01 13:30:00,37.29,37.35,37.27,37.35,28500.0,33.0477,33.1009,33.03,33.1009,28500.0
2005-06-01 14:00:00,37.35,37.35,37.22,37.29,46700.0,33.1009,33.1009,32.9857,33.0477,46700.0
2005-06-01 14:30:00,37.3,37.32,37.11,37.28,49000.0,33.0566,33.0743,32.8882,33.0389,49000.0
2005-06-01 15:00:00,37.28,37.5,37.28,37.42,149500.0,33.0389,33.2339,33.0389,33.163,149500.0
2005-06-01 15:30:00,37.43,37.6,37.43,37.56,18200.0,33.1718,33.3225,33.1718,33.287,18200.0
2005-06-02 09:30:00,37.56,37.6,37.5,37.52,21800.0,33.287,33.3225,33.2339,33.2516,21800.0
2005-06-02 10:00:00,37.58,37.63,37.37,37.42,14600.0,33.3048,33.3491,33.1186,33.163,14600.0
2005-06-02 10:30:00,37.42,37.46,37.39,37.4,26800.0,33.163,33.1984,33.1364,33.1452,26800.0
2005-06-02 11:00:00,37.41,37.41,37.23,37.3,35100.0,33.1541,33.1541,32.9946,33.0566,35100.0
2005-06-02 11:30:00,37.3,37.39,37.26,37.28,12300.0,33.0566,33.1364,33.0212,33.0389,12300.0
2005-06-02 12:00:00,37.29,37.38,37.29,37.3,10100.0,33.0477,33.1275,33.0477,33.0566,10100.0
2005-06-02 12:30:00,37.3,37.32,37.27,37.31,6900.0,33.0566,33.0743,33.03,33.0655,6900.0
2005-06-02 13:00:00,37.33,37.38,37.29,37.32,4200.0,33.0832,33.1275,33.0477,33.0743,4200.0
2005-06-02 13:30:00,37.32,37.34,37.3,37.33,8400.0,33.0743,33.0921,33.0566,33.0832,8400.0
2005-06-02 14:00:00,37.32,37.34,37.25,37.29,24400.0,33.0743,33.0921,33.0123,33.0477,24400.0
2005-06-02 14:30:00,37.31,37.39,37.29,37.36,26400.0,33.0655,33.1364,33.0477,33.1098,26400.0
2005-06-02 15:00:00,37.34,37.36,37.32,37.32,8300.0,33.0921,33.1098,33.0743,33.0743,8300.0
2005-06-02 15:30:00,37.31,37.31,37.24,37.24,31600.0,33.0655,33.0655,33.0034,33.0034,31600.0
2005-06-03 09:30:00,37.26,37.47,36.85,37.35,27600.0,33.0212,33.2073,32.6578,33.1009,27600.0
2005-06-03 10:00:00,37.29,37.29,37.02,37.23,13000.0,33.0477,33.0477,32.8085,32.9946,13000.0
2005-06-03 10:30:00,37.26,37.3,37.16,37.21,4800.0,33.0212,33.0566,32.9325,32.9768,4800.0
2005-06-03 11:00:00,37.28,37.37,37.26,37.3,15500.0,33.0389,33.1186,33.0212,33.0566,15500.0
2005-06-03 11:30:00,37.31,37.39,37.06,37.12,14000.0,33.0655,33.1364,32.8439,32.8971,14000.0
2005-06-03 12:00:00,37.08,37.11,36.94,37.03,8300.0,32.8616,32.8882,32.7376,32.8173,8300.0
2005-06-03 12:30:00,37.01,37.03,36.91,36.91,9000.0,32.7996,32.8173,32.711,32.711,9000.0
2005-06-03 13:00:00,36.93,37.0,36.89,36.96,18800.0,32.7287,32.7907,32.6932,32.7553,18800.0
2005-06-03 13:30:00,37.01,37.11,37.0,37.01,15200.0,32.7996,32.8882,32.7907,32.7996,15200.0
2005-06-03 14:00:00,37.01,37.01,36.95,36.98,13800.0,32.7996,32.7996,32.7464,32.773,13800.0
2005-06-03 14:30:00,36.97,36.98,36.85,36.88,28200.0,32.7641,32.773,32.6578,32.6844,28200.0
2005-06-03 15:00:00,36.89,36.94,36.88,36.92,34800.0,32.6932,32.7376,32.6844,32.7198,34800.0
2005-06-03 15:30:00,36.93,36.98,36.9,36.9,44900.0,32.7287,32.773,32.7021,32.7021,44900.0
2005-06-06 09:30:00,36.7,36.8,36.02,36.04,75900.0,32.5249,32.6135,31.9222,31.9399,75900.0
2005-06-06 10:00:00,36.04,36.28,36.0,36.24,26900.0,31.9399,32.1526,31.9045,32.1172,26900.0
2005-06-06 10:30:00,36.24,36.54,36.24,36.31,38800.0,32.1172,32.3831,32.1172,32.1792,38800.0
2005-06-06 11:00:00,36.37,36.57,36.32,36.32,27200.0,32.2324,32.4097,32.1881,32.1881,27200.0
2005-06-06 11:30:00,36.35,36.44,36.3,36.41,26700.0,32.2147,32.2944,32.1704,32.2679,26700.0
2005-06-06 12:00:00,36.41,36.5,36.4,36.44,15600.0,32.2679,32.3476,32.259,32.2944,15600.0
2005-06-06 12:30:00,36.46,36.56,36.46,36.56,19000.0,32.3122,32.4008,32.3122,32.4008,19000.0
2005-06-06 13:00:00,36.57,36.65,36.55,36.65,21300.0,32.4097,32.4806,32.3919,32.4806,21300.0
2005-06-06 13:30:00,36.65,36.79,36.63,36.74,23100.0,32.4806,32.6046,32.4628,32.5603,23100.0
2005-06-06 14:00:00,36.74,36.79,36.71,36.76,19100.0,32.5603,32.6046,32.5337,32.578,19100.0
2005-06-06 14:30:00,36.74,36.76,36.68,36.71,13900.0,32.5603,32.578,32.5071,32.5337,13900.0
2005-06-06 15:00:00,36.68,36.72,36.6,36.71,31500.0,32.5071,32.5426,32.4362,32.5337,31500.0
2005-06-06 15:30:00,36.72,36.84,36.71,36.82,33400.0,32.5426,32.6489,32.5337,32.6312,33400.0
2005-06-07 09:30:00,36.9,37.31,36.75,37.28,32100.0,32.7021,33.0655,32.5692,33.0389,32100.0
2005-06-07 10:00:00,37.33,37.49,37.3,37.35,19800.0,33.0832,33.225,33.0566,33.1009,19800.0
2005-06-07 10:30:00,37.39,37.4,37.32,37.4,36700.0,33.1364,33.1452,33.0743,33.1452,36700.0
2005-06-07 11:00:00,37.4,37.43,37.33,37.35,24700.0,33.1452,33.1718,33.0832,33.1009,24700.0
2005-06-07 11:30:00,37.36,37.49,37.36,37.49,23900.0,33.1098,33.225,33.1098,33.225,23900.0
2005-06-07 12:00:00,37.48,37.49,37.35,37.37,55300.0,33.2161,33.225,33.1009,33.1186,55300.0
2005-06-07 12:30:00,37.38,37.46,37.36,37.46,7000.0,33.1275,33.1984,33.1098,33.1984,7000.0
2005-06-07 13:00:00,37.44,37.46,37.35,37.42,18800.0,33.1807,33.1984,33.1009,33.163,18800.0
2005-06-07 13:30:00,37.42,37.44,37.37,37.38,10100.0,33.163,33.1807,33.1186,33.1275,10100.0
2005-06-07 14:00:00,37.38,37.38,37.2,37.28,29700.0,33.1275,33.1275,32.968,33.0389,29700.0
2005-06-07 14:30:00,37.28,37.5,37.28,37.47,58700.0,33.0389,33.2339,33.0389,33.2073,58700.0
2005-06-07 15:00:00,37.46,37.48,37.36,37.36,36900.0,33.1984,33.2161,33.1098,33.1098,36900.0
2005-06-07 15:30:00,37.36,37.4,37.3,37.39,89700.0,33.1098,33.1452,33.0566,33.1364,89700.0
2005-06-08 09:30:00,37.75,37.92,37.58,37.61,27100.0,33.4554,33.6061,33.3048,33.3313,27100.0
2005-06-08 10:00:00,37.61,37.62,37.41,37.41,12500.0,33.3313,33.3402,33.1541,33.1541,12500.0
2005-06-08 10:30:00,37.36,37.53,37.35,37.42,16900.0,33.1098,33.2604,33.1009,33.163,16900.0
2005-06-08 11:00:00,37.42,37.45,37.38,37.42,7800.0,33.163,33.1895,33.1275,33.163,7800.0
2005-06-08 11:30:00,37.41,37.53,37.4,37.5,9500.0,33.1541,33.2604,33.1452,33.2339,9500.0
2005-06-08 12:00:00,37.5,37.54,37.46,37.47,9800.0,33.2339,33.2693,33.1984,33.2073,9800.0
2005-06-08 12:30:00,37.47,37.67,37.47,37.54,29900.0,33.2073,33.3845,33.2073,33.2693,29900.0
2005-06-08 13:00:00,37.53,37.59,37.52,37.56,20900.0,33.2604,33.3136,33.2516,33.287,20900.0
2005-06-08 13:30:00,37.57,37.6,37.4,37.44,30600.0,33.2959,33.3225,33.1452,33.1807,30600.0
2005-06-08 14:00:00,37.44,37.57,37.42,37.51,45600.0,33.1807,33.2959,33.163,33.2427,45600.0
2005-06-08 14:30:00,37.5,37.52,37.4,37.41,11200.0,33.2339,33.2516,33.1452,33.1541,11200.0
2005-06-08 15:00:00,37.4,37.45,37.39,37.4,21100.0,33.1452,33.1895,33.1364,33.1452,21100.0
2005-06-08 15:30:00,37.4,37.5,37.39,37.5,132800.0,33.1452,33.2339,33.1364,33.2339,132800.0
2005-06-09 09:30:00,37.45,37.45,37.03,37.13,25400.0,33.1895,33.1895,32.8173,32.9059,25400.0
2005-06-09 10:00:00,37.15,37.16,36.88,36.99,36100.0,32.9237,32.9325,32.6844,32.7819,36100.0
2005-06-09 10:30:00,36.97,36.98,36.82,36.95,27300.0,32.7641,32.773,32.6312,32.7464,27300.0
2005-06-09 11:00:00,36.93,37.0,36.91,36.98,16000.0,32.7287,32.7907,32.711,32.773,16000.0
2005-06-09 11:30:00,36.98,37.32,36.98,37.23,15300.0,32.773,33.0743,32.773,32.9946,15300.0
2005-06-09 12:00:00,37.23,37.26,37.17,37.24,9500.0,32.9946,33.0212,32.9414,33.0034,9500.0
2005-06-09 12:30:00,37.25,37.41,37.25,37.38,13300.0,33.0123,33.1541,33.0123,33.1275,13300.0
2005-06-09 13:00:00,37.39,37.39,37.16,37.16,5300.0,33.1364,33.1364,32.9325,32.9325,5300.0
2005-06-09 13:30:00,37.16,37.23,37.14,37.22,6900.0,32.9325,32.9946,32.9148,32.9857,6900.0
2005-06-09 14:00:00,37.2,37.2,37.11,37.11,10900.0,32.968,32.968,32.8882,32.8882,10900.0
2005-06-09 14:30:00,37.11,37.15,37.07,37.13,13800.0,32.8882,32.9237,32.8528,32.9059,13800.0
2005-06-09 15:00:00,37.13,37.22,37.07,37.09,24300.0,32.9059,32.9857,32.8528,32.8705,24300.0
2005-06-09 15:30:00,37.09,37.18,37.05,37.12,40400.0,32.8705,32.9503,32.835,32.8971,40400.0
2005-06-10 09:30:00,36.97,37.24,36.94,37.18,21000.0,32.7641,33.0034,32.7376,32.9503,21000.0
2005-06-10 10:00:00,37.14,37.2,36.92,37.01,13800.0,32.9148,32.968,32.7198,32.7996,13800.0
2005-06-10 10:30:00,36.99,37.1,36.97,37.09,7500.0,32.7819,32.8794,32.7641,32.8705,7500.0
2005-06-10 11:00:00,37.1,37.14,37.07,37.13,4700.0,32.8794,32.9148,32.8528,32.9059,4700.0
2005-06-10 11:30:00,37.13,37.14,37.08,37.1,8200.0,32.9059,32.9148,32.8616,32.8794,8200.0
2005-06-10 12:00:00,37.1,37.2,37.1,37.12,18900.0,32.8794,32.968,32.8794,32.8971,18900.0
2005-06-10 12:30:00,37.13,37.18,37.11,37.15,8800.0,32.9059,32.9503,32.8882,32.9237,8800.0
2005-06-10 13:00:00,37.14,37.21,37.13,37.14,6000.0,32.9148,32.9768,32.9059,32.9148,6000.0
2005-06-10 13:30:00,37.15,37.25,37.15,37.21,10000.0,32.9237,33.0123,32.9237,32.9768,10000.0
2005-06-10 14:00:00,37.21,37.22,37.15,37.15,9700.0,32.9768,32.9857,32.9237,32.9237,9700.0
2005-06-10 14:30:00,37.17,37.18,37.13,37.17,8700.0,32.9414,32.9503,32.9059,32.9414,8700.0
2005-06-10 15:00:00,37.17,37.32,37.17,37.32,25800.0,32.9414,33.0743,32.9414,33.0743,25800.0
2005-06-10 15:30:00,37.31,37.39,37.3,37.35,19600.0,33.0655,33.1364,33.0566,33.1009,19600.0
2005-06-13 09:30:00,37.3,37.36,37.11,37.2,7300.0,33.0566,33.1098,32.8882,32.968,7300.0
2005-06-13 10:00:00,37.24,37.3,37.19,37.19,3600.0,33.0034,33.0566,32.9591,32.9591,3600.0
2005-06-13 10:30:00,37.2,37.35,37.2,37.34,27800.0,32.968,33.1009,32.968,33.0921,27800.0
2005-06-13 11:00:00,37.34,37.49,37.33,37.47,16100.0,33.0921,33.225,33.0832,33.2073,16100.0
2005-06-13 11:30:00,37.49,37.5,37.45,37.45,9400.0,33.225,33.2339,33.1895,33.1895,9400.0
2005-06-13 12:00:00,37.45,37.47,37.41,37.47,6900.0,33.1895,33.2073,33.1541,33.2073,6900.0
2005-06-13 12:30:00,37.47,37.48,37.4,37.45,6800.0,33.2073,33.2161,33.1452,33.1895,6800.0
2005-06-13 13:00:00,37.45,37.49,37.44,37.49,10300.0,33.1895,33.225,33.1807,33.225,10300.0
2005-06-13 13:30:00,37.49,37.49,37.4,37.41,12500.0,33.225,33.225,33.1452,33.1541,12500.0
2005-06-13 14:00:00,37.4,37.48,37.36,37.45,14300.0,33.1452,33.2161,33.1098,33.1895,14300.0
2005-06-13 14:30:00,37.44,37.6,37.42,37.6,32000.0,33.1807,33.3225,33.163,33.3225,32000.0
2005-06-13 15:00:00,37.6,37.6,37.36,37.46,21200.0,33.3225,33.3225,33.1098,33.1984,21200.0
2005-06-13 15:30:00,37.46,37.54,37.4,37.51,11100.0,33.1984,33.2693,33.1452,33.2427,11100.0
2005-06-14 09:30:00,37.4,37.51,37.26,37.28,8900.0,33.1452,33.2427,33.0212,33.0389,8900.0
2005-06-14 10:00:00,37.35,37.35,37.17,37.17,11100.0,33.1009,33.1009,32.9414,32.9414,11100.0
2005-06-14 10:30:00,37.23,37.44,37.23,37.41,47300.0,32.9946,33.1807,32.9946,33.1541,47300.0
2005-06-14 11:00:00,37.42,37.51,37.42,37.44,4700.0,33.163,33.2427,33.163,33.1807,4700.0
2005-06-14 11:30:00,37.44,37.57,37.43,37.53,6200.0,33.1807,33.2959,33.1718,33.2604,6200.0
2005-06-14 12:00:00,37.54,37.54,37.42,37.44,6900.0,33.2693,33.2693,33.163,33.1807,6900.0
2005-06-14 12:30:00,37.44,37.46,37.4,37.4,7900.0,33.1807,33.1984,33.1452,33.1452,7900.0
2005-06-14 13:00:00,37.39,37.39,37.32,37.34,5600.0,33.1364,33.1364,33.0743,33.0921,5600.0
2005-06-14 13:30:00,37.35,37.5,37.34,37.5,7000.0,33.1009,33.2339,33.0921,33.2339,7000.0
2005-06-14 14:00:00,37.5,37.53,37.38,37.38,5800.0,33.2339,33.2604,33.1275,33.1275,5800.0
2005-06-14 14:30:00,37.41,37.48,37.4,37.45,7400.0,33.1541,33.2161,33.1452,33.1895,7400.0
2005-06-14 15:00:00,37.45,37.51,37.43,37.51,13800.0,33.1895,33.2427,33.1718,33.2427,13800.0
2005-06-14 15:30:00,37.52,37.56,37.45,37.48,38300.0,33.2516,33.287,33.1895,33.2161,38300.0
2005-06-15 09:30:00,37.05,37.15,36.62,37.04,94700.0,32.835,32.9237,32.454,32.8262,94700.0
2005-06-15 10:00:00,37.04,37.36,37.0,37.24,36300.0,32.8262,33.1098,32.7907,33.0034,36300.0
2005-06-15 10:30:00,37.19,37.41,37.11,37.37,97200.0,32.9591,33.1541,32.8882,33.1186,97200.0
2005-06-15 11:00:00,37.37,37.6,37.36,37.55,26200.0,33.1186,33.3225,33.1098,33.2782,26200.0
2005-06-15 11:30:00,37.58,37.59,37.34,37.38,38300.0,33.3048,33.3136,33.0921,33.1275,38300.0
2005-06-15 12:00:00,37.38,37.4,37.29,37.31,39400.0,33.1275,33.1452,33.0477,33.0655,39400.0
2005-06-15 12:30:00,37.31,37.39,37.31,37.39,21100.0,33.0655,33.1364,33.0655,33.1364,21100.0
2005-06-15 13:00:00,37.38,37.43,37.38,37.41,4800.0,33.1275,33.1718,33.1275,33.1541,4800.0
2005-06-15 13:30:00,37.4,37.4,37.35,37.35,68700.0,33.1452,33.1452,33.1009,33.1009,68700.0
2005-06-15 14:00:00,37.37,37.49,37.36,37.44,4300.0,33.1186,33.225,33.1098,33.1807,4300.0
2005-06-15 14:30:00,37.43,37.5,37.43,37.49,4100.0,33.1718,33.2339,33.1718,33.225,4100.0
2005-06-15 15:00:00,37.47,37.52,37.4,37.52,21800.0,33.2073,33.2516,33.1452,33.2516,21800.0
2005-06-15 15:30:00,37.54,37.7,37.51,37.69,74800.0,33.2693,33.4111,33.2427,33.4022,74800.0
2005-06-16 09:30:00,37.79,37.79,37.5,37.51,22700.0,33.4909,33.4909,33.2339,33.2427,22700.0
2005-06-16 10:00:00,37.52,37.7,37.5,37.59,16500.0,33.2516,33.4111,33.2339,33.3136,16500.0
2005-06-16 10:30:00,37.59,37.6,37.52,37.58,25300.0,33.3136,33.3225,33.2516,33.3048,25300.0
2005-06-16 11:00:00,37.55,37.58,37.52,37.53,15100.0,33.2782,33.3048,33.2516,33.2604,15100.0
2005-06-16 11:30:00,37.52,37.55,37.51,37.55,14500.0,33.2516,33.2782,33.2427,33.2782,14500.0
2005-06-16 12:00:00,37.55,37.58,37.49,37.57,25400.0,33.2782,33.3048,33.225,33.2959,25400.0
2005-06-16 12:30:00,37.57,37.61,37.56,37.59,35100.0,33.2959,33.3313,33.287,33.3136,35100.0
2005-06-16 13:00:00,37.59,37.6,37.56,37.58,22500.0,33.3136,33.3225,33.287,33.3048,22500.0
2005-06-16 13:30:00,37.58,37.6,37.51,37.52,24000.0,33.3048,33.3225,33.2427,33.2516,24000.0
2005-06-16 14:00:00,37.52,37.58,37.5,37.55,20300.0,33.2516,33.3048,33.2339,33.2782,20300.0
2005-06-16 14:30:00,37.56,37.6,37.55,37.58,21000.0,33.287,33.3225,33.2782,33.3048,21000.0
2005-06-16 15:00:00,37.58,37.61,37.56,37.58,31800.0,33.3048,33.3313,33.287,33.3048,31800.0
2005-06-16 15:30:00,37.59,37.66,37.59,37.62,24900.0,33.3136,33.3757,33.3136,33.3402,24900.0
2005-06-17 09:30:00,38.0,38.0,37.7,37.8,125500.0,33.677,33.677,33.4111,33.4997,125500.0
2005-06-17 10:00:00,37.8,37.86,37.65,37.69,19500.0,33.4997,33.5529,33.3668,33.4022,19500.0
2005-06-17 10:30:00,37.68,37.69,37.56,37.61,12200.0,33.3934,33.4022,33.287,33.3313,12200.0
2005-06-17 11:00:00,37.6,37.65,37.59,37.64,9700.0,33.3225,33.3668,33.3136,33.3579,9700.0
2005-06-17 11:30:00,37.64,37.64,37.47,37.49,17400.0,33.3579,33.3579,33.2073,33.225,17400.0
2005-06-17 12:00:00,37.49,37.59,37.49,37.58,8500.0,33.225,33.3136,33.225,33.3048,8500.0
2005-06-17 12:30:00,37.59,37.62,37.55,37.55,6800.0,33.3136,33.3402,33.2782,33.2782,6800.0
2005-06-17 13:00:00,37.55,37.57,37.46,37.47,15600.0,33.2782,33.2959,33.1984,33.2073,15600.0
2005-06-17 13:30:00,37.47,37.5,37.4,37.5,12100.0,33.2073,33.2339,33.1452,33.2339,12100.0
2005-06-17 14:00:00,37.49,37.6,37.49,37.55,13700.0,33.225,33.3225,33.225,33.2782,13700.0
2005-06-17 14:30:00,37.56,37.57,37.47,37.49,8500.0,33.287,33.2959,33.2073,33.225,8500.0
2005-06-17 15:00:00,37.48,37.6,37.45,37.6,15100.0,33.2161,33.3225,33.1895,33.3225,15100.0
2005-06-17 15:30:00,37.59,37.62,37.55,37.58,30300.0,33.3136,33.3402,33.2782,33.3048,30300.0
2005-06-20 09:30:00,37.41,37.44,37.18,37.34,13900.0,33.1541,33.1807,32.9503,33.0921,13900.0
2005-06-20 10:00:00,37.3,37.53,37.18,37.36,101400.0,33.0566,33.2604,32.9503,33.1098,101400.0
2005-06-20 10:30:00,37.36,37.45,37.29,37.41,10600.0,33.1098,33.1895,33.0477,33.1541,10600.0
2005-06-20 11:00:00,37.42,37.49,37.41,37.42,11600.0,33.163,33.225,33.1541,33.163,11600.0
2005-06-20 11:30:00,37.4,37.4,37.34,37.39,13500.0,33.1452,33.1452,33.0921,33.1364,13500.0
2005-06-20 12:00:00,37.41,37.41,37.28,37.33,21300.0,33.1541,33.1541,33.0389,33.0832,21300.0
2005-06-20 12:30:00,37.32,37.34,37.19,37.19,33400.0,33.0743,33.0921,32.9591,32.9591,33400.0
2005-06-20 13:00:00,37.19,37.2,37.12,37.13,23500.0,32.9591,32.968,32.8971,32.9059,23500.0
2005-06-20 13:30:00,37.15,37.22,37.09,37.21,7700.0,32.9237,32.9857,32.8705,32.9768,7700.0
2005-06-20 14:00:00,37.21,37.3,37.13,37.21,15800.0,32.9768,33.0566,32.9059,32.9768,15800.0
2005-06-20 14:30:00,37.26,37.33,37.2,37.33,13700.0,33.0212,33.0832,32.968,33.0832,13700.0
2005-06-20 15:00:00,37.33,37.48,37.33,37.43,12900.0,33.0832,33.2161,33.0832,33.1718,12900.0
2005-06-20 15:30:00,37.43,37.44,37.34,37.34,13500.0,33.1718,33.1807,33.0921,33.0921,13500.0
2005-06-21 09:30:00,37.07,37.13,36.85,36.97,51500.0,32.8528,32.9059,32.6578,32.7641,51500.0
2005-06-21 10:00:00,36.94,36.94,36.7,36.82,32600.0,32.7376,32.7376,32.5249,32.6312,32600.0
2005-06-21 10:30:00,36.82,36.84,36.72,36.77,24600.0,32.6312,32.6489,32.5426,32.5869,24600.0
2005-06-21 11:00:00,36.77,36.89,36.76,36.87,35300.0,32.5869,32.6932,32.578,32.6755,35300.0
2005-06-21 11:30:00,36.87,36.93,36.86,36.88,26100.0,32.6755,32.7287,32.6667,32.6844,26100.0
2005-06-21 12:00:00,36.88,36.96,36.88,36.93,15600.0,32.6844,32.7553,32.6844,32.7287,15600.0
2005-06-21 12:30:00,36.92,36.92,36.88,36.88,6800.0,32.7198,32.7198,32.6844,32.6844,6800.0
2005-06-21 13:00:00,36.88,37.02,36.88,36.95,26100.0,32.6844,32.8085,32.6844,32.7464,26100.0
2005-06-21 13:30:00,36.96,36.97,36.83,36.83,15500.0,32.7553,32.7641,32.6401,32.6401,15500.0
2005-06-21 14:00:00,36.83,36.86,36.8,36.81,20500.0,32.6401,32.6667,32.6135,32.6224,20500.0
2005-06-21 14:30:00,36.82,36.82,36.75,36.75,31500.0,32.6312,32.6312,32.5692,32.5692,31500.0
2005-06-21 15:00:00,36.75,36.84,36.74,36.79,88500.0,32.5692,32.6489,32.5603,32.6046,88500.0
2005-06-21 15:30:00,36.79,36.8,36.73,36.8,54200.0,32.6046,32.6135,32.5515,32.6135,54200.0
2005-06-22 09:30:00,36.69,36.8,36.63,36.75,50500.0,32.516,32.6135,32.4628,32.5692,50500.0
2005-06-22 10:00:00,36.74,36.78,36.64,36.65,15500.0,32.5603,32.5958,32.4717,32.4806,15500.0
2005-06-22 10:30:00,36.65,36.77,36.65,36.69,21900.0,32.4806,32.5869,32.4806,32.516,21900.0
2005-06-22 11:00:00,36.69,36.79,36.69,36.79,15000.0,32.516,32.6046,32.516,32.6046,15000.0
2005-06-22 11:30:00,36.78,36.85,36.74,36.79,26800.0,32.5958,32.6578,32.5603,32.6046,26800.0
2005-06-22 12:00:00,36.8,36.8,36.75,36.79,20400.0,32.6135,32.6135,32.5692,32.6046,20400.0
2005-06-22 12:30:00,36.79,36.8,36.74,36.78,14500.0,32.6046,32.6135,32.5603,32.5958,14500.0
2005-06-22 13:00:00,36.79,36.9,36.78,36.85,12100.0,32.6046,32.7021,32.5958,32.6578,12100.0
2005-06-22 13:30:00,36.83,36.84,36.78,36.78,7100.0,32.6401,32.6489,32.5958,32.5958,7100.0
2005-06-22 14:00:00,36.77,36.77,36.67,36.72,30100.0,32.5869,32.5869,32.4983,32.5426,30100.0
2005-06-22 14:30:00,36.72,36.72,36.53,36.56,46800.0,32.5426,32.5426,32.3742,32.4008,46800.0
2005-06-22 15:00:00,36.56,36.56,36.48,36.49,73200.0,32.4008,32.4008,32.3299,32.3388,73200.0
2005-06-22 15:30:00,36.49,36.49,36.39,36.42,99400.0,32.3388,32.3388,32.2501,32.2767,99400.0
2005-06-23 09:30:00,36.34,36.45,36.22,36.23,56100.0,32.2058,32.3033,32.0995,32.1083,56100.0
2005-06-23 10:00:00,36.24,36.25,36.14,36.16,47400.0,32.1172,32.1261,32.0286,32.0463,47400.0
2005-06-23 10:30:00,36.18,36.28,36.15,36.22,85900.0,32.064,32.1526,32.0374,32.0995,85900.0
2005-06-23 11:00:00,36.23,36.32,36.21,36.29,40600.0,32.1083,32.1881,32.0906,32.1615,40600.0
2005-06-23 11:30:00,36.31,36.4,36.29,36.39,18100.0,32.1792,32.259,32.1615,32.2501,18100.0
2005-06-23 12:00:00,36.39,36.45,36.25,36.27,54300.0,32.2501,32.3033,32.1261,32.1438,54300.0
2005-06-23 12:30:00,36.27,36.28,36.2,36.2,22400.0,32.1438,32.1526,32.0817,32.0817,22400.0
2005-06-23 13:00:00,36.18,36.36,36.13,36.33,36300.0,32.064,32.2235,32.0197,32.197,36300.0
2005-06-23 13:30:00,36.33,36.34,36.07,36.13,50900.0,32.197,32.2058,31.9665,32.0197,50900.0
2005-06-23 14:00:00,36.12,36.18,36.1,36.14,48000.0,32.0108,32.064,31.9931,32.0286,48000.0
2005-06-23 14:30:00,36.14,36.22,36.1,36.17,28500.0,32.0286,32.0995,31.9931,32.0552,28500.0
2005-06-23 15:00:00,36.17,36.22,36.1,36.11,74000.0,32.0552,32.0995,31.9931,32.002,74000.0
2005-06-23 15:30:00,36.11,36.13,36.03,36.03,57900.0,32.002,32.0197,31.9311,31.9311,57900.0
2005-06-24 09:30:00,36.0,36.1,35.6,35.7,64300.0,31.9045,31.9931,31.55,31.6386,64300.0
2005-06-24 10:00:00,35.7,35.9,35.7,35.86,38900.0,31.6386,31.8159,31.6386,31.7804,38900.0
2005-06-24 10:30:00,35.86,35.99,35.86,35.94,16900.0,31.7804,31.8956,31.7804,31.8513,16900.0
2005-06-24 11:00:00,35.96,36.03,35.96,35.98,22700.0,31.869,31.9311,31.869,31.8868,22700.0
2005-06-24 11:30:00,35.96,35.96,35.71,35.76,20000.0,31.869,31.869,31.6475,31.6918,20000.0
2005-06-24 12:00:00,35.76,35.76,35.64,35.68,193300.0,31.6918,31.6918,31.5855,31.6209,193300.0
2005-06-24 12:30:00,35.69,35.77,35.69,35.76,17200.0,31.6298,31.7007,31.6298,31.6918,17200.0
2005-06-24 13:00:00,35.77,35.81,35.76,35.79,17900.0,31.7007,31.7361,31.6918,31.7184,17900.0
2005-06-24 13:30:00,35.77,35.78,35.71,35.71,17300.0,31.7007,31.7095,31.6475,31.6475,17300.0
2005-06-24 14:00:00,35.72,35.76,35.7,35.71,34800.0,31.6564,31.6918,31.6386,31.6475,34800.0
2005-06-24 14:30:00,35.71,35.73,35.66,35.66,67300.0,31.6475,31.6652,31.6032,31.6032,67300.0
2005-06-24 15:00:00,35.66,35.7,35.64,35.7,52800.0,31.6032,31.6386,31.5855,31.6386,52800.0
2005-06-24 15:30:00,35.7,35.7,35.59,35.6,70900.0,31.6386,31.6386,31.5411,31.55,70900.0
2005-06-27 09:30:00,35.65,35.65,35.15,35.15,59800.0,31.5943,31.5943,31.1512,31.1512,59800.0
2005-06-27 10:00:00,35.15,35.17,34.9,35.05,98600.0,31.1512,31.1689,30.9296,31.0626,98600.0
2005-06-27 10:30:00,35.05,35.4,35.05,35.33,73000.0,31.0626,31.3728,31.0626,31.3107,73000.0
2005-06-27 11:00:00,35.33,35.47,35.33,35.47,46100.0,31.3107,31.4348,31.3107,31.4348,46100.0
2005-06-27 11:30:00,35.47,35.47,35.41,35.41,20300.0,31.4348,31.4348,31.3816,31.3816,20300.0
2005-06-27 12:00:00,35.41,35.58,35.41,35.56,27200.0,31.3816,31.5323,31.3816,31.5146,27200.0
2005-06-27 12:30:00,35.56,35.58,35.53,35.55,23200.0,31.5146,31.5323,31.488,31.5057,23200.0
2005-06-27 13:00:00,35.55,35.6,35.54,35.59,29000.0,31.5057,31.55,31.4968,31.5411,29000.0
2005-06-27 13:30:00,35.59,35.61,35.58,35.59,47600.0,31.5411,31.5589,31.5323,31.5411,47600.0
2005-06-27 14:00:00,35.58,35.59,35.53,35.56,648000.0,31.5323,31.5411,31.488,31.5146,648000.0
2005-06-27 14:30:00,35.56,35.6,35.44,35.48,34700.0,31.5146,31.55,31.4082,31.4437,34700.0
2005-06-27 15:00:00,35.48,35.48,35.32,35.33,109100.0,31.4437,31.4437,31.3019,31.3107,109100.0
2005-06-27 15:30:00,35.33,35.33,35.14,35.19,116900.0,31.3107,31.3107,31.1423,31.1866,116900.0
2005-06-28 09:30:00,35.3,35.7,35.27,35.67,32600.0,31.2841,31.6386,31.2575,31.612,32600.0
2005-06-28 10:00:00,35.7,35.85,35.7,35.84,49200.0,31.6386,31.7716,31.6386,31.7627,49200.0
2005-06-28 10:30:00,35.83,35.83,35.68,35.68,27700.0,31.7538,31.7538,31.6209,31.6209,27700.0
2005-06-28 11:00:00,35.67,35.8,35.66,35.8,25900.0,31.612,31.7273,31.6032,31.7273,25900.0
2005-06-28 11:30:00,35.79,35.85,35.77,35.84,24600.0,31.7184,31.7716,31.7007,31.7627,24600.0
2005-06-28 12:00:00,35.82,35.91,35.82,35.83,29500.0,31.745,31.8247,31.745,31.7538,29500.0
2005-06-28 12:30:00,35.83,36.0,35.83,36.0,20300.0,31.7538,31.9045,31.7538,31.9045,20300.0
2005-06-28 13:00:00,36.0,36.21,36.0,36.21,20500.0,31.9045,32.0906,31.9045,32.0906,20500.0
2005-06-28 13:30:00,36.21,36.24,36.18,36.24,23200.0,32.0906,32.1172,32.064,32.1172,23200.0
2005-06-28 14:00:00,36.24,36.29,36.22,36.25,37600.0,32.1172,32.1615,32.0995,32.1261,37600.0
2005-06-28 14:30:00,36.25,36.28,36.2,36.27,20000.0,32.1261,32.1526,32.0817,32.1438,20000.0
2005-06-28 15:00:00,36.28,36.34,36.27,36.34,48200.0,32.1526,32.2058,32.1438,32.2058,48200.0
2005-06-28 15:30:00,36.34,36.34,36.24,36.27,100700.0,32.2058,32.2058,32.1172,32.1438,100700.0
2005-06-29 09:30:00,36.27,36.41,36.15,36.34,17500.0,32.1438,32.2679,32.0374,32.2058,17500.0
2005-06-29 10:00:00,36.3,36.31,36.28,36.31,35100.0,32.1704,32.1792,32.1526,32.1792,35100.0
2005-06-29 10:30:00,36.31,36.31,36.27,36.29,63300.0,32.1792,32.1792,32.1438,32.1615,63300.0
2005-06-29 11:00:00,36.28,36.3,36.26,36.3,24800.0,32.1526,32.1704,32.1349,32.1704,24800.0
2005-06-29 11:30:00,36.3,36.48,36.3,36.48,39200.0,32.1704,32.3299,32.1704,32.3299,39200.0
2005-06-29 12:00:00,36.49,36.56,36.44,36.54,22100.0,32.3388,32.4008,32.2944,32.3831,22100.0
2005-06-29 12:30:00,36.56,36.63,36.56,36.6,22700.0,32.4008,32.4628,32.4008,32.4362,22700.0
2005-06-29 13:00:00,36.61,36.65,36.59,36.59,22700.0,32.4451,32.4806,32.4274,32.4274,22700.0
2005-06-29 13:30:00,36.59,36.6,36.42,36.43,14000.0,32.4274,32.4362,32.2767,32.2856,14000.0
2005-06-29 14:00:00,36.44,36.48,36.43,36.45,16200.0,32.2944,32.3299,32.2856,32.3033,16200.0
2005-06-29 14:30:00,36.44,36.45,36.4,36.41,25700.0,32.2944,32.3033,32.259,32.2679,25700.0
2005-06-29 15:00:00,36.4,36.47,36.37,36.46,39800.0,32.259,32.321,32.2324,32.3122,39800.0
2005-06-29 15:30:00,36.47,36.61,36.47,36.53,86100.0,32.321,32.4451,32.321,32.3742,86100.0
2005-06-30 09:30:00,36.54,36.72,36.54,36.6,109100.0,32.3831,32.5426,32.3831,32.4362,109100.0
2005-06-30 10:00:00,36.54,36.55,36.48,36.52,55700.0,32.3831,32.3919,32.3299,32.3653,55700.0
2005-06-30 10:30:00,36.52,36.54,36.41,36.41,20400.0,32.3653,32.3831,32.2679,32.2679,20400.0
2005-06-30 11:00:00,36.41,36.45,36.35,36.44,116600.0,32.2679,32.3033,32.2147,32.2944,116600.0
2005-06-30 11:30:00,36.45,36.5,36.45,36.46,12300.0,32.3033,32.3476,32.3033,32.3122,12300.0
2005-06-30 12:00:00,36.49,36.49,36.35,36.4,24300.0,32.3388,32.3388,32.2147,32.259,24300.0
2005-06-30 12:30:00,36.4,36.4,36.31,36.32,32700.0,32.259,32.259,32.1792,32.1881,32700.0
2005-06-30 13:00:00,36.31,36.43,36.28,36.32,29700.0,32.1792,32.2856,32.1526,32.1881,29700.0
2005-06-30 13:30:00,36.34,36.52,36.28,36.48,13500.0,32.2058,32.3653,32.1526,32.3299,13500.0
2005-06-30 14:00:00,36.48,36.53,36.35,36.44,52300.0,32.3299,32.3742,32.2147,32.2944,52300.0
2005-06-30 14:30:00,36.44,36.46,36.22,36.41,37200.0,32.2944,32.3122,32.0995,32.2679,37200.0
2005-06-30 15:00:00,36.4,36.41,36.3,36.3,39000.0,32.259,32.2679,32.1704,32.1704,39000.0
2005-06-30 15:30:00,36.29,36.29,36.09,36.11,45800.0,32.1615,32.1615,31.9843,32.002,45800.0
2005-07-01 09:30:00,36.32,36.32,36.04,36.09,35800.0,32.1881,32.1881,31.9399,31.9843,35800.0
2005-07-01 10:00:00,36.11,36.25,36.11,36.23,25400.0,32.002,32.1261,32.002,32.1083,25400.0
2005-07-01 10:30:00,36.25,36.45,36.2,36.24,49000.0,32.1261,32.3033,32.0817,32.1172,49000.0
2005-07-01 11:00:00,36.24,36.24,36.09,36.22,15200.0,32.1172,32.1172,31.9843,32.0995,15200.0
2005-07-01 11:30:00,36.25,36.32,36.22,36.28,11200.0,32.1261,32.1881,32.0995,32.1526,11200.0
2005-07-01 12:00:00,36.29,36.39,36.23,36.37,25800.0,32.1615,32.2501,32.1083,32.2324,25800.0
2005-07-01 12:30:00,36.37,36.38,36.3,36.33,11000.0,32.2324,32.2413,32.1704,32.197,11000.0
2005-07-01 13:00:00,36.32,36.36,36.29,36.35,10200.0,32.1881,32.2235,32.1615,32.2147,10200.0
2005-07-01 13:30:00,36.35,36.35,36.27,36.28,6700.0,32.2147,32.2147,32.1438,32.1526,6700.0
2005-07-01 14:00:00,36.29,36.34,36.23,36.23,12300.0,32.1615,32.2058,32.1083,32.1083,12300.0
2005-07-01 14:30:00,36.22,36.3,36.17,36.26,16400.0,32.0995,32.1704,32.0552,32.1349,16400.0
2005-07-01 15:00:00,36.27,36.31,36.23,36.26,13800.0,32.1438,32.1792,32.1083,32.1349,13800.0
2005-07-01 15:30:00,36.27,36.32,36.23,36.29,32800.0,32.1438,32.1881,32.1083,32.1615,32800.0
2005-07-05 09:30:00,36.1,36.23,35.9,36.05,41100.0,31.9931,32.1083,31.8159,31.9488,41100.0
2005-07-05 10:00:00,36.05,36.15,35.98,36.15,24400.0,31.9488,32.0374,31.8868,32.0374,24400.0
2005-07-05 10:30:00,36.15,36.22,36.05,36.07,18100.0,32.0374,32.0995,31.9488,31.9665,18100.0
2005-07-05 11:00:00,36.08,36.15,36.07,36.1,15300.0,31.9754,32.0374,31.9665,31.9931,15300.0
2005-07-05 11:30:00,36.1,36.11,36.06,36.09,19900.0,31.9931,32.002,31.9577,31.9843,19900.0
2005-07-05 12:00:00,36.08,36.13,36.07,36.13,16800.0,31.9754,32.0197,31.9665,32.0197,16800.0
2005-07-05 12:30:00,36.13,36.23,36.13,36.14,34900.0,32.0197,32.1083,32.0197,32.0286,34900.0
2005-07-05 13:00:00,36.14,36.2,36.11,36.19,58900.0,32.0286,32.0817,32.002,32.0729,58900.0
2005-07-05 13:30:00,36.19,36.2,36.16,36.16,26200.0,32.0729,32.0817,32.0463,32.0463,26200.0
2005-07-05 14:00:00,36.16,36.16,36.05,36.07,15800.0,32.0463,32.0463,31.9488,31.9665,15800.0
2005-07-05 14:30:00,36.07,36.08,36.03,36.04,25600.0,31.9665,31.9754,31.9311,31.9399,25600.0
2005-07-05 15:00:00,36.04,36.05,35.95,35.95,35000.0,31.9399,31.9488,31.8602,31.8602,35000.0
2005-07-05 15:30:00,35.96,36.02,35.87,35.88,70200.0,31.869,31.9222,31.7893,31.7982,70200.0
2005-07-06 09:30:00,35.63,35.99,35.63,35.9,85000.0,31.5766,31.8956,31.5766,31.8159,85000.0
2005-07-06 10:00:00,35.9,35.95,35.85,35.93,71100.0,31.8159,31.8602,31.7716,31.8425,71100.0
2005-07-06 10:30:00,35.94,36.04,35.92,36.04,33400.0,31.8513,31.9399,31.8336,31.9399,33400.0
2005-07-06 11:00:00,36.04,36.06,36.01,36.02,32000.0,31.9399,31.9577,31.9134,31.9222,32000.0
2005-07-06 11:30:00,36.02,36.03,35.92,35.92,7200.0,31.9222,31.9311,31.8336,31.8336,7200.0
2005-07-06 12:00:00,35.92,35.94,35.86,35.86,7500.0,31.8336,31.8513,31.7804,31.7804,7500.0
2005-07-06 12:30:00,35.85,35.88,35.8,35.85,10800.0,31.7716,31.7982,31.7273,31.7716,10800.0
2005-07-06 13:00:00,35.87,35.9,35.85,35.9,230500.0,31.7893,31.8159,31.7716,31.8159,230500.0
2005-07-06 13:30:00,35.9,35.9,35.89,35.89,15200.0,31.8159,31.8159,31.807,31.807,15200.0
2005-07-06 14:00:00,35.89,35.9,35.85,35.85,35600.0,31.807,31.8159,31.7716,31.7716,35600.0
2005-07-06 14:30:00,35.86,35.91,35.85,35.88,51200.0,31.7804,31.8247,31.7716,31.7982,51200.0
2005-07-06 15:00:00,35.87,35.9,35.85,35.9,41500.0,31.7893,31.8159,31.7716,31.8159,41500.0
2005-07-06 15:30:00,35.9,35.9,35.79,35.81,33000.0,31.8159,31.8159,31.7184,31.7361,33000.0
2005-07-07 09:30:00,35.45,35.6,35.39,35.46,52700.0,31.4171,31.55,31.3639,31.4259,52700.0
2005-07-07 10:00:00,35.46,35.64,35.44,35.6,38200.0,31.4259,31.5855,31.4082,31.55,38200.0
2005-07-07 10:30:00,35.6,35.74,35.56,35.74,35900.0,31.55,31.6741,31.5146,31.6741,35900.0
2005-07-07 11:00:00,35.74,35.87,35.7,35.87,34500.0,31.6741,31.7893,31.6386,31.7893,34500.0
2005-07-07 11:30:00,35.83,35.97,35.81,35.97,23900.0,31.7538,31.8779,31.7361,31.8779,23900.0
2005-07-07 12:00:00,35.99,35.99,35.84,35.86,26100.0,31.8956,31.8956,31.7627,31.7804,26100.0
2005-07-07 12:30:00,35.87,35.87,35.79,35.79,15600.0,31.7893,31.7893,31.7184,31.7184,15600.0
2005-07-07 13:00:00,35.8,35.89,35.8,35.82,20200.0,31.7273,31.807,31.7273,31.745,20200.0
2005-07-07 13:30:00,35.83,35.9,35.83,35.83,18700.0,31.7538,31.8159,31.7538,31.7538,18700.0
2005-07-07 14:00:00,35.83,35.84,35.79,35.8,21200.0,31.7538,31.7627,31.7184,31.7273,21200.0
2005-07-07 14:30:00,35.79,35.83,35.76,35.8,19900.0,31.7184,31.7538,31.6918,31.7273,19900.0
2005-07-07 15:00:00,35.82,36.06,35.82,35.97,33100.0,31.745,31.9577,31.745,31.8779,33100.0
2005-07-07 15:30:00,35.98,36.03,35.95,35.99,62700.0,31.8868,31.9311,31.8602,31.8956,62700.0
2005-07-08 09:30:00,36.0,36.34,36.0,36.24,26900.0,31.9045,32.2058,31.9045,32.1172,26900.0
2005-07-08 10:00:00,36.3,36.3,36.02,36.07,13300.0,32.1704,32.1704,31.9222,31.9665,13300.0
2005-07-08 10:30:00,36.08,36.21,36.07,36.21,13000.0,31.9754,32.0906,31.9665,32.0906,13000.0
2005-07-08 11:00:00,36.2,36.24,36.18,36.24,10400.0,32.0817,32.1172,32.064,32.1172,10400.0
2005-07-08 11:30:00,36.24,36.39,36.24,36.36,14000.0,32.1172,32.2501,32.1172,32.2235,14000.0
2005-07-08 12:00:00,36.36,36.66,36.35,36.62,41000.0,32.2235,32.4894,32.2147,32.454,41000.0
2005-07-08 12:30:00,36.64,36.72,36.63,36.69,16500.0,32.4717,32.5426,32.4628,32.516,16500.0
2005-07-08 13:00:00,36.7,36.7,36.56,36.56,29300.0,32.5249,32.5249,32.4008,32.4008,29300.0
2005-07-08 13:30:00,36.56,36.58,36.55,36.58,18200.0,32.4008,32.4185,32.3919,32.4185,18200.0
2005-07-08 14:00:00,36.58,36.66,36.58,36.66,17000.0,32.4185,32.4894,32.4185,32.4894,17000.0
2005-07-08 14:30:00,36.66,36.77,36.66,36.75,26400.0,32.4894,32.5869,32.4894,32.5692,26400.0
2005-07-08 15:00:00,36.75,36.84,36.75,36.8,100400.0,32.5692,32.6489,32.5692,32.6135,100400.0
2005-07-08 15:30:00,36.81,36.83,36.75,36.79,32700.0,32.6224,32.6401,32.5692,32.6046,32700.0
2005-07-11 09:30:00,36.59,36.96,36.59,36.96,29300.0,32.4274,32.7553,32.4274,32.7553,29300.0
2005-07-11 10:00:00,36.95,36.98,36.83,36.98,19100.0,32.7464,32.773,32.6401,32.773,19100.0
2005-07-11 10:30:00,36.98,37.09,36.96,37.04,21800.0,32.773,32.8705,32.7553,32.8262,21800.0
2005-07-11 11:00:00,37.04,37.15,37.01,37.03,12900.0,32.8262,32.9237,32.7996,32.8173,12900.0
2005-07-11 11:30:00,37.04,37.18,37.04,37.18,14800.0,32.8262,32.9503,32.8262,32.9503,14800.0
2005-07-11 12:00:00,37.17,37.18,37.13,37.13,14200.0,32.9414,32.9503,32.9059,32.9059,14200.0
2005-07-11 12:30:00,37.12,37.16,37.0,37.01,12900.0,32.8971,32.9325,32.7907,32.7996,12900.0
2005-07-11 13:00:00,37.02,37.02,37.0,37.02,11700.0,32.8085,32.8085,32.7907,32.8085,11700.0
2005-07-11 13:30:00,37.02,37.04,37.0,37.02,14800.0,32.8085,32.8262,32.7907,32.8085,14800.0
2005-07-11 14:00:00,37.02,37.05,37.0,37.01,16500.0,32.8085,32.835,32.7907,32.7996,16500.0
2005-07-11 14:30:00,37.01,37.07,37.01,37.06,19400.0,32.7996,32.8528,32.7996,32.8439,19400.0
2005-07-11 15:00:00,37.06,37.06,36.99,37.01,19700.0,32.8439,32.8439,32.7819,32.7996,19700.0
2005-07-11 15:30:00,37.0,37.02,36.95,36.96,21500.0,32.7907,32.8085,32.7464,32.7553,21500.0
2005-07-12 09:30:00,36.89,36.91,36.67,36.86,13900.0,32.6932,32.711,32.4983,32.6667,13900.0
2005-07-12 10:00:00,36.86,36.86,36.73,36.77,14600.0,32.6667,32.6667,32.5515,32.5869,14600.0
2005-07-12 10:30:00,36.77,36.83,36.72,36.78,11000.0,32.5869,32.6401,32.5426,32.5958,11000.0
2005-07-12 11:00:00,36.79,36.8,36.72,36.74,10300.0,32.6046,32.6135,32.5426,32.5603,10300.0
2005-07-12 11:30:00,36.74,36.76,36.69,36.76,4900.0,32.5603,32.578,32.516,32.578,4900.0
2005-07-12 12:00:00,36.72,36.74,36.68,36.69,7200.0,32.5426,32.5603,32.5071,32.516,7200.0
2005-07-12 12:30:00,36.69,36.69,36.64,36.64,6500.0,32.516,32.516,32.4717,32.4717,6500.0
2005-07-12 13:00:00,36.66,36.71,36.63,36.71,5200.0,32.4894,32.5337,32.4628,32.5337,5200.0
2005-07-12 13:30:00,36.73,36.97,36.68,36.96,11500.0,32.5515,32.7641,32.5071,32.7553,11500.0
2005-07-12 14:00:00,36.96,36.96,36.82,36.84,8700.0,32.7553,32.7553,32.6312,32.6489,8700.0
2005-07-12 14:30:00,36.84,36.92,36.84,36.92,9100.0,32.6489,32.7198,32.6489,32.7198,9100.0
2005-07-12 15:00:00,36.92,37.02,36.92,36.98,14200.0,32.7198,32.8085,32.7198,32.773,14200.0
2005-07-12 15:30:00,36.98,36.99,36.84,36.88,20700.0,32.773,32.7819,32.6489,32.6844,20700.0
2005-07-13 09:30:00,36.85,36.95,36.76,36.93,11000.0,32.6578,32.7464,32.578,32.7287,11000.0
2005-07-13 10:00:00,36.94,36.95,36.63,36.68,13000.0,32.7376,32.7464,32.4628,32.5071,13000.0
2005-07-13 10:30:00,36.71,36.83,36.64,36.75,7400.0,32.5337,32.6401,32.4717,32.5692,7400.0
2005-07-13 11:00:00,36.74,36.85,36.74,36.75,4700.0,32.5603,32.6578,32.5603,32.5692,4700.0
2005-07-13 11:30:00,36.76,36.76,36.5,36.59,32200.0,32.578,32.578,32.3476,32.4274,32200.0
2005-07-13 12:00:00,36.6,36.91,36.59,36.91,10500.0,32.4362,32.711,32.4274,32.711,10500.0
2005-07-13 12:30:00,36.92,36.99,36.9,36.97,8900.0,32.7198,32.7819,32.7021,32.7641,8900.0
2005-07-13 13:00:00,36.97,36.98,36.86,36.88,11000.0,32.7641,32.773,32.6667,32.6844,11000.0
2005-07-13 13:30:00,36.87,36.87,36.83,36.83,3500.0,32.6755,32.6755,32.6401,32.6401,3500.0
2005-07-13 14:00:00,36.84,36.88,36.82,36.86,5700.0,32.6489,32.6844,32.6312,32.6667,5700.0
2005-07-13 14:30:00,36.87,36.93,36.84,36.87,17400.0,32.6755,32.7287,32.6489,32.6755,17400.0
2005-07-13 15:00:00,36.84,36.88,36.8,36.88,12400.0,32.6489,32.6844,32.6135,32.6844,12400.0
2005-07-13 15:30:00,36.88,37.0,36.88,36.96,38300.0,32.6844,32.7907,32.6844,32.7553,38300.0
2005-07-14 09:30:00,37.35,37.48,37.08,37.08,29500.0,33.1009,33.2161,32.8616,32.8616,29500.0
2005-07-14 10:00:00,37.05,37.12,36.92,37.09,21200.0,32.835,32.8971,32.7198,32.8705,21200.0
2005-07-14 10:30:00,37.09,37.12,36.82,36.82,24500.0,32.8705,32.8971,32.6312,32.6312,24500.0
2005-07-14 11:00:00,36.82,36.95,36.81,36.9,23300.0,32.6312,32.7464,32.6224,32.7021,23300.0
2005-07-14 11:30:00,36.87,36.9,36.82,36.84,17000.0,32.6755,32.7021,32.6312,32.6489,17000.0
2005-07-14 12:00:00,36.83,36.91,36.82,36.87,14200.0,32.6401,32.711,32.6312,32.6755,14200.0
2005-07-14 12:30:00,36.88,36.89,36.82,36.85,14800.0,32.6844,32.6932,32.6312,32.6578,14800.0
2005-07-14 13:00:00,36.85,36.86,36.75,36.77,14400.0,32.6578,32.6667,32.5692,32.5869,14400.0
2005-07-14 13:30:00,36.76,36.79,36.55,36.58,21800.0,32.578,32.6046,32.3919,32.4185,21800.0
2005-07-14 14:00:00,36.57,36.64,36.56,36.59,30100.0,32.4097,32.4717,32.4008,32.4274,30100.0
2005-07-14 14:30:00,36.58,36.62,36.54,36.62,23200.0,32.4185,32.454,32.3831,32.454,23200.0
2005-07-14 15:00:00,36.62,36.69,36.59,36.62,36400.0,32.454,32.516,32.4274,32.454,36400.0
2005-07-14 15:30:00,36.62,36.7,36.62,36.65,31700.0,32.454,32.5249,32.454,32.4806,31700.0
2005-07-15 09:30:00,36.66,36.74,36.47,36.73,42500.0,32.4894,32.5603,32.321,32.5515,42500.0
2005-07-15 10:00:00,36.73,36.81,36.72,36.8,17200.0,32.5515,32.6224,32.5426,32.6135,17200.0
2005-07-15 10:30:00,36.81,36.82,36.75,36.81,12200.0,32.6224,32.6312,32.5692,32.6224,12200.0
2005-07-15 11:00:00,36.81,36.86,36.8,36.83,8200.0,32.6224,32.6667,32.6135,32.6401,8200.0
2005-07-15 11:30:00,36.84,36.9,36.83,36.9,15500.0,32.6489,32.7021,32.6401,32.7021,15500.0
2005-07-15 12:00:00,36.91,36.94,36.78,36.91,15000.0,32.711,32.7376,32.5958,32.711,15000.0
2005-07-15 12:30:00,36.89,36.96,36.89,36.96,6300.0,32.6932,32.7553,32.6932,32.7553,6300.0
2005-07-15 13:00:00,36.97,37.06,36.97,37.04,19200.0,32.7641,32.8439,32.7641,32.8262,19200.0
2005-07-15 13:30:00,37.03,37.05,37.0,37.03,11100.0,32.8173,32.835,32.7907,32.8173,11100.0
2005-07-15 14:00:00,37.04,37.04,36.91,36.92,9400.0,32.8262,32.8262,32.711,32.7198,9400.0
2005-07-15 14:30:00,36.92,37.07,36.91,37.05,13800.0,32.7198,32.8528,32.711,32.835,13800.0
2005-07-15 15:00:00,37.05,37.05,36.92,36.94,10400.0,32.835,32.835,32.7198,32.7376,10400.0
2005-07-15 15:30:00,36.94,37.01,36.88,36.93,30100.0,32.7376,32.7996,32.6844,32.7287,30100.0
2005-07-18 09:30:00,36.79,37.25,36.79,37.18,35200.0,32.6046,33.0123,32.6046,32.9503,35200.0
2005-07-18 10:00:00,37.22,37.22,36.91,36.99,18300.0,32.9857,32.9857,32.711,32.7819,18300.0
2005-07-18 10:30:00,36.99,36.99,36.9,36.91,8000.0,32.7819,32.7819,32.7021,32.711,8000.0
2005-07-18 11:00:00,36.9,36.95,36.86,36.95,12800.0,32.7021,32.7464,32.6667,32.7464,12800.0
2005-07-18 11:30:00,36.95,36.97,36.84,36.88,9800.0,32.7464,32.7641,32.6489,32.6844,9800.0
2005-07-18 12:00:00,36.84,36.89,36.8,36.85,9300.0,32.6489,32.6932,32.6135,32.6578,9300.0
2005-07-18 12:30:00,36.82,36.88,36.82,36.88,9900.0,32.6312,32.6844,32.6312,32.6844,9900.0
2005-07-18 13:00:00,36.86,36.89,36.79,36.81,10700.0,32.6667,32.6932,32.6046,32.6224,10700.0
2005-07-18 13:30:00,36.81,36.84,36.77,36.8,34400.0,32.6224,32.6489,32.5869,32.6135,34400.0
2005-07-18 14:00:00,36.81,36.82,36.74,36.75,9900.0,32.6224,32.6312,32.5603,32.5692,9900.0
2005-07-18 14:30:00,36.75,36.79,36.59,36.72,76100.0,32.5692,32.6046,32.4274,32.5426,76100.0
2005-07-18 15:00:00,36.68,36.98,36.68,36.89,50700.0,32.5071,32.773,32.5071,32.6932,50700.0
2005-07-18 15:30:00,36.89,36.89,36.71,36.79,23800.0,32.6932,32.6932,32.5337,32.6046,23800.0
2005-07-19 09:30:00,36.75,36.8,36.58,36.63,65000.0,32.5692,32.6135,32.4185,32.4628,65000.0
2005-07-19 10:00:00,36.63,36.9,36.58,36.87,27400.0,32.4628,32.7021,32.4185,32.6755,27400.0
2005-07-19 10:30:00,36.87,36.94,36.83,36.84,27500.0,32.6755,32.7376,32.6401,32.6489,27500.0
2005-07-19 11:00:00,36.84,36.84,36.68,36.68,17300.0,32.6489,32.6489,32.5071,32.5071,17300.0
2005-07-19 11:30:00,36.68,36.69,36.51,36.59,97700.0,32.5071,32.516,32.3565,32.4274,97700.0
2005-07-19 12:00:00,36.6,36.62,36.54,36.6,18200.0,32.4362,32.454,32.3831,32.4362,18200.0
2005-07-19 12:30:00,36.59,36.63,36.58,36.63,12400.0,32.4274,32.4628,32.4185,32.4628,12400.0
2005-07-19 13:00:00,36.63,36.68,36.6,36.64,35400.0,32.4628,32.5071,32.4362,32.4717,35400.0
2005-07-19 13:30:00,36.65,36.76,36.64,36.72,20500.0,32.4806,32.578,32.4717,32.5426,20500.0
2005-07-19 14:00:00,36.72,36.72,36.52,36.62,34400.0,32.5426,32.5426,32.3653,32.454,34400.0
2005-07-19 14:30:00,36.63,36.67,36.61,36.62,30000.0,32.4628,32.4983,32.4451,32.454,30000.0
2005-07-19 15:00:00,36.6,36.66,36.6,36.63,66900.0,32.4362,32.4894,32.4362,32.4628,66900.0
2005-07-19 15:30:00,36.64,36.72,36.63,36.7,29200.0,32.4717,32.5426,32.4628,32.5249,29200.0
2005-07-20 09:30:00,36.84,36.93,36.64,36.83,39200.0,32.6489,32.7287,32.4717,32.6401,39200.0
2005-07-20 10:00:00,36.84,36.9,36.64,36.76,17400.0,32.6489,32.7021,32.4717,32.578,17400.0
2005-07-20 10:30:00,36.75,36.77,36.7,36.7,13400.0,32.5692,32.5869,32.5249,32.5249,13400.0
2005-07-20 11:00:00,36.67,37.16,36.67,37.16,51300.0,32.4983,32.9325,32.4983,32.9325,51300.0
2005-07-20 11:30:00,37.16,37.2,37.06,37.09,42300.0,32.9325,32.968,32.8439,32.8705,42300.0
2005-07-20 12:00:00,37.1,37.16,37.06,37.14,25300.0,32.8794,32.9325,32.8439,32.9148,25300.0
2005-07-20 12:30:00,37.14,37.2,37.09,37.19,12700.0,32.9148,32.968,32.8705,32.9591,12700.0
2005-07-20 13:00:00,37.19,37.35,37.12,37.33,45100.0,32.9591,33.1009,32.8971,33.0832,45100.0
2005-07-20 13:30:00,37.36,37.46,37.35,37.46,16200.0,33.1098,33.1984,33.1009,33.1984,16200.0
2005-07-20 14:00:00,37.45,37.46,37.32,37.33,19200.0,33.1895,33.1984,33.0743,33.0832,19200.0
2005-07-20 14:30:00,37.35,37.37,37.16,37.16,12700.0,33.1009,33.1186,32.9325,32.9325,12700.0
2005-07-20 15:00:00,37.18,37.24,37.15,37.23,8300.0,32.9503,33.0034,32.9237,32.9946,8300.0
2005-07-20 15:30:00,37.24,37.25,37.11,37.12,58900.0,33.0034,33.0123,32.8882,32.8971,58900.0
2005-07-21 09:30:00,37.07,37.25,37.05,37.19,19800.0,32.8528,33.0123,32.835,32.9591,19800.0
2005-07-21 10:00:00,37.19,37.24,37.13,37.15,14500.0,32.9591,33.0034,32.9059,32.9237,14500.0
2005-07-21 10:30:00,37.2,37.23,37.14,37.22,10200.0,32.968,32.9946,32.9148,32.9857,10200.0
2005-07-21 11:00:00,37.23,37.28,37.21,37.22,16500.0,32.9946,33.0389,32.9768,32.9857,16500.0
2005-07-21 11:30:00,37.22,37.24,37.17,37.18,6400.0,32.9857,33.0034,32.9414,32.9503,6400.0
2005-07-21 12:00:00,37.17,37.24,37.17,37.21,7900.0,32.9414,33.0034,32.9414,32.9768,7900.0
2005-07-21 12:30:00,37.21,37.35,37.21,37.35,22700.0,32.9768,33.1009,32.9768,33.1009,22700.0
2005-07-21 13:00:00,37.35,37.41,37.28,37.29,5300.0,33.1009,33.1541,33.0389,33.0477,5300.0
2005-07-21 13:30:00,37.29,37.31,37.18,37.25,14300.0,33.0477,33.0655,32.9503,33.0123,14300.0
2005-07-21 14:00:00,37.25,37.25,37.17,37.19,9900.0,33.0123,33.0123,32.9414,32.9591,9900.0
2005-07-21 14:30:00,37.19,37.27,37.14,37.21,12900.0,32.9591,33.03,32.9148,32.9768,12900.0
2005-07-21 15:00:00,37.2,37.23,37.17,37.22,9400.0,32.968,32.9946,32.9414,32.9857,9400.0
2005-07-21 15:30:00,37.2,37.26,37.15,37.22,43600.0,32.968,33.0212,32.9237,32.9857,43600.0
2005-07-22 09:30:00,37.3,37.55,37.17,37.29,22400.0,33.0566,33.2782,32.9414,33.0477,22400.0
2005-07-22 10:00:00,37.3,37.33,37.24,37.27,8800.0,33.0566,33.0832,33.0034,33.03,8800.0
2005-07-22 10:30:00,37.24,37.37,37.16,37.37,18000.0,33.0034,33.1186,32.9325,33.1186,18000.0
2005-07-22 11:00:00,37.39,37.59,37.36,37.57,38100.0,33.1364,33.3136,33.1098,33.2959,38100.0
2005-07-22 11:30:00,37.56,37.56,37.34,37.36,10600.0,33.287,33.287,33.0921,33.1098,10600.0
2005-07-22 12:00:00,37.35,37.36,37.26,37.28,9400.0,33.1009,33.1098,33.0212,33.0389,9400.0
2005-07-22 12:30:00,37.28,37.36,37.24,37.24,10300.0,33.0389,33.1098,33.0034,33.0034,10300.0
2005-07-22 13:00:00,37.21,37.31,37.21,37.31,8100.0,32.9768,33.0655,32.9768,33.0655,8100.0
2005-07-22 13:30:00,37.31,37.31,37.26,37.29,4600.0,33.0655,33.0655,33.0212,33.0477,4600.0
2005-07-22 14:00:00,37.28,37.29,37.2,37.22,9400.0,33.0389,33.0477,32.968,32.9857,9400.0
2005-07-22 14:30:00,37.23,37.47,37.23,37.47,11500.0,32.9946,33.2073,32.9946,33.2073,11500.0
2005-07-22 15:00:00,37.46,37.46,37.36,37.38,12000.0,33.1984,33.1984,33.1098,33.1275,12000.0
2005-07-22 15:30:00,37.39,37.45,37.32,37.37,16300.0,33.1364,33.1895,33.0743,33.1186,16300.0
2005-07-25 09:30:00,37.35,37.59,37.25,37.58,25300.0,33.1009,33.3136,33.0123,33.3048,25300.0
2005-07-25 10:00:00,37.58,37.59,37.3,37.3,9200.0,33.3048,33.3136,33.0566,33.0566,9200.0
2005-07-25 10:30:00,37.3,37.5,37.3,37.5,7600.0,33.0566,33.2339,33.0566,33.2339,7600.0
2005-07-25 11:00:00,37.5,37.52,37.48,37.49,29800.0,33.2339,33.2516,33.2161,33.225,29800.0
2005-07-25 11:30:00,37.49,37.51,37.47,37.51,12400.0,33.225,33.2427,33.2073,33.2427,12400.0
2005-07-25 12:00:00,37.5,37.57,37.48,37.52,16000.0,33.2339,33.2959,33.2161,33.2516,16000.0
2005-07-25 12:30:00,37.52,37.58,37.51,37.55,9200.0,33.2516,33.3048,33.2427,33.2782,9200.0
2005-07-25 13:00:00,37.55,37.55,37.5,37.53,7200.0,33.2782,33.2782,33.2339,33.2604,7200.0
2005-07-25 13:30:00,37.54,37.55,37.5,37.5,16700.0,33.2693,33.2782,33.2339,33.2339,16700.0
2005-07-25 14:00:00,37.5,37.54,37.48,37.54,13500.0,33.2339,33.2693,33.2161,33.2693,13500.0
2005-07-25 14:30:00,37.54,37.57,37.45,37.52,31400.0,33.2693,33.2959,33.1895,33.2516,31400.0
2005-07-25 15:00:00,37.52,37.55,37.49,37.49,25400.0,33.2516,33.2782,33.225,33.225,25400.0
2005-07-25 15:30:00,37.49,37.53,37.43,37.48,17700.0,33.225,33.2604,33.1718,33.2161,17700.0
2005-07-26 09:30:00,37.48,37.6,37.2,37.47,30600.0,33.2161,33.3225,32.968,33.2073,30600.0
2005-07-26 10:00:00,37.47,37.47,37.15,37.25,87000.0,33.2073,33.2073,32.9237,33.0123,87000.0
2005-07-26 10:30:00,37.3,37.3,37.21,37.24,18300.0,33.0566,33.0566,32.9768,33.0034,18300.0
2005-07-26 11:00:00,37.3,37.4,37.24,37.38,23300.0,33.0566,33.1452,33.0034,33.1275,23300.0
2005-07-26 11:30:00,37.38,37.45,37.36,37.43,8400.0,33.1275,33.1895,33.1098,33.1718,8400.0
2005-07-26 12:00:00,37.42,37.42,37.32,37.4,9400.0,33.163,33.163,33.0743,33.1452,9400.0
2005-07-26 12:30:00,37.41,37.42,37.39,37.41,7600.0,33.1541,33.163,33.1364,33.1541,7600.0
2005-07-26 13:00:00,37.4,37.48,37.4,37.48,16700.0,33.1452,33.2161,33.1452,33.2161,16700.0
2005-07-26 13:30:00,37.48,37.48,37.38,37.44,14900.0,33.2161,33.2161,33.1275,33.1807,14900.0
2005-07-26 14:00:00,37.44,37.56,37.39,37.43,163700.0,33.1807,33.287,33.1364,33.1718,163700.0
2005-07-26 14:30:00,37.43,37.53,37.41,37.43,108100.0,33.1718,33.2604,33.1541,33.1718,108100.0
2005-07-26 15:00:00,37.44,37.45,37.42,37.45,14100.0,33.1807,33.1895,33.163,33.1895,14100.0
2005-07-26 15:30:00,37.45,37.45,37.35,37.37,79000.0,33.1895,33.1895,33.1009,33.1186,79000.0
2005-07-27 09:30:00,37.7,37.73,37.6,37.64,72000.0,33.4111,33.4377,33.3225,33.3579,72000.0
2005-07-27 10:00:00,37.64,37.7,37.62,37.69,27600.0,33.3579,33.4111,33.3402,33.4022,27600.0
2005-07-27 10:30:00,37.69,37.7,37.63,37.65,14200.0,33.4022,33.4111,33.3491,33.3668,14200.0
2005-07-27 11:00:00,37.65,37.86,37.65,37.7,107300.0,33.3668,33.5529,33.3668,33.4111,107300.0
2005-07-27 11:30:00,37.74,37.86,37.74,37.85,201900.0,33.4465,33.5529,33.4465,33.544,201900.0
2005-07-27 12:00:00,37.85,37.98,37.85,37.98,39100.0,33.544,33.6592,33.544,33.6592,39100.0
2005-07-27 12:30:00,37.99,38.0,37.9,37.95,30400.0,33.6681,33.677,33.5883,33.6327,30400.0
2005-07-27 13:00:00,37.95,38.24,37.94,38.23,82600.0,33.6327,33.8897,33.6238,33.8808,82600.0
2005-07-27 13:30:00,38.23,38.35,38.07,38.18,69500.0,33.8808,33.9872,33.739,33.8365,69500.0
2005-07-27 14:00:00,38.18,38.5,38.18,38.34,66900.0,33.8365,34.1201,33.8365,33.9783,66900.0
2005-07-27 14:30:00,38.37,38.37,38.2,38.25,25100.0,34.0049,34.0049,33.8542,33.8985,25100.0
2005-07-27 15:00:00,38.25,38.47,38.22,38.46,104600.0,33.8985,34.0935,33.8719,34.0846,104600.0
2005-07-27 15:30:00,38.45,38.6,38.36,38.55,68600.0,34.0758,34.2087,33.996,34.1644,68600.0
2005-07-28 09:30:00,38.7,38.85,38.64,38.72,32600.0,34.2973,34.4303,34.2442,34.3151,32600.0
2005-07-28 10:00:00,38.71,38.76,38.6,38.62,40300.0,34.3062,34.3505,34.2087,34.2264,40300.0
2005-07-28 10:30:00,38.62,38.69,38.6,38.63,25900.0,34.2264,34.2885,34.2087,34.2353,25900.0
2005-07-28 11:00:00,38.64,38.69,38.35,38.36,16900.0,34.2442,34.2885,33.9872,33.996,16900.0
2005-07-28 11:30:00,38.36,38.44,38.32,38.41,14900.0,33.996,34.0669,33.9606,34.0403,14900.0
2005-07-28 12:00:00,38.44,38.47,38.34,38.34,7500.0,34.0669,34.0935,33.9783,33.9783,7500.0
2005-07-28 12:30:00,38.32,38.32,38.23,38.3,15100.0,33.9606,33.9606,33.8808,33.9428,15100.0
2005-07-28 13:00:00,38.27,38.28,38.18,38.22,25900.0,33.9163,33.9251,33.8365,33.8719,25900.0
2005-07-28 13:30:00,38.22,38.29,38.22,38.26,26500.0,33.8719,33.934,33.8719,33.9074,26500.0
2005-07-28 14:00:00,38.25,38.26,38.19,38.19,26900.0,33.8985,33.9074,33.8454,33.8454,26900.0
2005-07-28 14:30:00,38.19,38.24,37.95,38.0,77800.0,33.8454,33.8897,33.6327,33.677,77800.0
2005-07-28 15:00:00,38.0,38.16,37.98,38.16,163400.0,33.677,33.8188,33.6592,33.8188,163400.0
2005-07-28 15:30:00,38.16,38.16,38.05,38.05,274000.0,33.8188,33.8188,33.7213,33.7213,274000.0
2005-07-29 09:30:00,37.81,38.1,37.74,38.1,33400.0,33.5086,33.7656,33.4465,33.7656,33400.0
2005-07-29 10:00:00,38.1,38.27,38.1,38.26,37600.0,33.7656,33.9163,33.7656,33.9074,37600.0
2005-07-29 10:30:00,38.26,38.29,38.15,38.26,24700.0,33.9074,33.934,33.8099,33.9074,24700.0
2005-07-29 11:00:00,38.26,38.26,38.15,38.23,18800.0,33.9074,33.9074,33.8099,33.8808,18800.0
2005-07-29 11:30:00,38.23,38.24,38.15,38.21,11500.0,33.8808,33.8897,33.8099,33.8631,11500.0
2005-07-29 12:00:00,38.22,38.25,38.15,38.24,16200.0,33.8719,33.8985,33.8099,33.8897,16200.0
2005-07-29 12:30:00,38.24,38.28,38.19,38.21,21800.0,33.8897,33.9251,33.8454,33.8631,21800.0
2005-07-29 13:00:00,38.21,38.24,38.15,38.17,10700.0,33.8631,33.8897,33.8099,33.8276,10700.0
2005-07-29 13:30:00,38.18,38.18,38.14,38.17,22100.0,33.8365,33.8365,33.801,33.8276,22100.0
2005-07-29 14:00:00,38.14,38.14,38.1,38.11,17400.0,33.801,33.801,33.7656,33.7745,17400.0
2005-07-29 14:30:00,38.11,38.11,37.96,37.99,15900.0,33.7745,33.7745,33.6415,33.6681,15900.0
2005-07-29 15:00:00,37.98,37.99,37.84,37.86,29600.0,33.6592,33.6681,33.5352,33.5529,29600.0
2005-07-29 15:30:00,37.86,37.87,37.76,37.82,31800.0,33.5529,33.5618,33.4643,33.5174,31800.0
2005-08-01 09:30:00,37.73,37.95,37.5,37.95,36900.0,33.4377,33.6327,33.2339,33.6327,36900.0
2005-08-01 10:00:00,37.9,37.98,37.83,37.85,21100.0,33.5883,33.6592,33.5263,33.544,21100.0
2005-08-01 10:30:00,37.88,37.88,37.66,37.67,35700.0,33.5706,33.5706,33.3757,33.3845,35700.0
2005-08-01 11:00:00,37.65,37.75,37.41,37.48,41300.0,33.3668,33.4554,33.1541,33.2161,41300.0
2005-08-01 11:30:00,37.48,37.5,37.45,37.45,103900.0,33.2161,33.2339,33.1895,33.1895,103900.0
2005-08-01 12:00:00,37.5,37.61,37.48,37.57,13800.0,33.2339,33.3313,33.2161,33.2959,13800.0
2005-08-01 12:30:00,37.57,37.67,37.57,37.66,9100.0,33.2959,33.3845,33.2959,33.3757,9100.0
2005-08-01 13:00:00,37.66,37.67,37.53,37.63,16800.0,33.3757,33.3845,33.2604,33.3491,16800.0
2005-08-01 13:30:00,37.62,37.63,37.6,37.61,12800.0,33.3402,33.3491,33.3225,33.3313,12800.0
2005-08-01 14:00:00,37.61,37.75,37.61,37.66,28100.0,33.3313,33.4554,33.3313,33.3757,28100.0
2005-08-01 14:30:00,37.66,37.76,37.65,37.69,14300.0,33.3757,33.4643,33.3668,33.4022,14300.0
2005-08-01 15:00:00,37.67,37.8,37.64,37.8,29900.0,33.3845,33.4997,33.3579,33.4997,29900.0
2005-08-01 15:30:00,37.81,37.81,37.68,37.71,36900.0,33.5086,33.5086,33.3934,33.42,36900.0
2005-08-02 09:30:00,37.73,37.95,37.6,37.85,26800.0,33.4377,33.6327,33.3225,33.544,26800.0
2005-08-02 10:00:00,37.88,38.0,37.86,37.93,24500.0,33.5706,33.677,33.5529,33.6149,24500.0
2005-08-02 10:30:00,37.93,37.93,37.84,37.89,22100.0,33.6149,33.6149,33.5352,33.5795,22100.0
2005-08-02 11:00:00,37.89,37.9,37.85,37.9,11200.0,33.5795,33.5883,33.544,33.5883,11200.0
2005-08-02 11:30:00,37.9,38.0,37.88,37.95,12900.0,33.5883,33.677,33.5706,33.6327,12900.0
2005-08-02 12:00:00,37.94,37.99,37.92,37.99,15800.0,33.6238,33.6681,33.6061,33.6681,15800.0
2005-08-02 12:30:00,37.99,38.1,37.98,38.09,21400.0,33.6681,33.7656,33.6592,33.7567,21400.0
2005-08-02 13:00:00,38.1,38.1,38.06,38.07,14900.0,33.7656,33.7656,33.7301,33.739,14900.0
2005-08-02 13:30:00,38.06,38.06,37.77,37.78,16300.0,33.7301,33.7301,33.4731,33.482,16300.0
2005-08-02 14:00:00,37.79,37.88,37.78,37.79,18800.0,33.4909,33.5706,33.482,33.4909,18800.0
2005-08-02 14:30:00,37.79,37.81,37.73,37.74,11800.0,33.4909,33.5086,33.4377,33.4465,11800.0
2005-08-02 15:00:00,37.74,37.78,37.72,37.78,14900.0,33.4465,33.482,33.4288,33.482,14900.0
2005-08-02 15:30:00,37.78,37.86,37.73,37.75,38200.0,33.482,33.5529,33.4377,33.4554,38200.0
2005-08-03 09:30:00,37.65,37.9,37.65,37.81,13000.0,33.3668,33.5883,33.3668,33.5086,13000.0
2005-08-03 10:00:00,37.81,37.82,37.69,37.72,9100.0,33.5086,33.5174,33.4022,33.4288,9100.0
2005-08-03 10:30:00,37.75,37.92,37.72,37.92,11600.0,33.4554,33.6061,33.4288,33.6061,11600.0
2005-08-03 11:00:00,37.91,37.92,37.85,37.89,5900.0,33.5972,33.6061,33.544,33.5795,5900.0
2005-08-03 11:30:00,37.9,37.96,37.9,37.94,8400.0,33.5883,33.6415,33.5883,33.6238,8400.0
2005-08-03 12:00:00,37.93,38.0,37.88,38.0,10200.0,33.6149,33.677,33.5706,33.677,10200.0
2005-08-03 12:30:00,37.99,38.04,37.96,38.0,38600.0,33.6681,33.7124,33.6415,33.677,38600.0
2005-08-03 13:00:00,37.99,38.0,37.97,37.99,104200.0,33.6681,33.677,33.6504,33.6681,104200.0
2005-08-03 13:30:00,37.97,38.0,37.96,37.98,23700.0,33.6504,33.677,33.6415,33.6592,23700.0
2005-08-03 14:00:00,37.98,37.99,37.89,37.89,8700.0,33.6592,33.6681,33.5795,33.5795,8700.0
2005-08-03 14:30:00,37.89,37.89,37.82,37.86,8300.0,33.5795,33.5795,33.5174,33.5529,8300.0
2005-08-03 15:00:00,37.85,37.98,37.85,37.98,14100.0,33.544,33.6592,33.544,33.6592,14100.0
2005-08-03 15:30:00,37.98,38.0,37.96,37.97,39800.0,33.6592,33.677,33.6415,33.6504,39800.0
2005-08-04 09:30:00,37.9,37.99,37.79,37.79,11000.0,33.5883,33.6681,33.4909,33.4909,11000.0
2005-08-04 10:00:00,37.8,37.81,37.7,37.72,15500.0,33.4997,33.5086,33.4111,33.4288,15500.0
2005-08-04 10:30:00,37.72,37.75,37.67,37.75,15900.0,33.4288,33.4554,33.3845,33.4554,15900.0
2005-08-04 11:00:00,37.75,37.77,37.71,37.77,23300.0,33.4554,33.4731,33.42,33.4731,23300.0
2005-08-04 11:30:00,37.77,37.86,37.77,37.78,13800.0,33.4731,33.5529,33.4731,33.482,13800.0
2005-08-04 12:00:00,37.76,37.76,37.68,37.75,5400.0,33.4643,33.4643,33.3934,33.4554,5400.0
2005-08-04 12:30:00,37.75,37.77,37.7,37.77,9900.0,33.4554,33.4731,33.4111,33.4731,9900.0
2005-08-04 13:00:00,37.77,37.84,37.76,37.84,6600.0,33.4731,33.5352,33.4643,33.5352,6600.0
2005-08-04 13:30:00,37.85,37.87,37.84,37.86,13000.0,33.544,33.5618,33.5352,33.5529,13000.0
2005-08-04 14:00:00,37.87,37.92,37.87,37.87,15600.0,33.5618,33.6061,33.5618,33.5618,15600.0
2005-08-04 14:30:00,37.87,37.97,37.84,37.95,20100.0,33.5618,33.6504,33.5352,33.6327,20100.0
2005-08-04 15:00:00,37.96,37.96,37.88,37.94,24800.0,33.6415,33.6415,33.5706,33.6238,24800.0
2005-08-04 15:30:00,37.94,37.98,37.88,37.93,29900.0,33.6238,33.6592,33.5706,33.6149,29900.0
2005-08-05 09:30:00,37.75,37.95,37.64,37.93,14300.0,33.4554,33.6327,33.3579,33.6149,14300.0
2005-08-05 10:00:00,37.91,37.97,37.8,37.8,11200.0,33.5972,33.6504,33.4997,33.4997,11200.0
2005-08-05 10:30:00,37.78,37.9,37.77,37.9,13500.0,33.482,33.5883,33.4731,33.5883,13500.0
2005-08-05 11:00:00,37.9,37.94,37.85,37.87,13800.0,33.5883,33.6238,33.544,33.5618,13800.0
2005-08-05 11:30:00,37.86,37.92,37.84,37.89,10900.0,33.5529,33.6061,33.5352,33.5795,10900.0
2005-08-05 12:00:00,37.89,37.93,37.89,37.9,17000.0,33.5795,33.6149,33.5795,33.5883,17000.0
2005-08-05 12:30:00,37.91,37.91,37.84,37.89,18200.0,33.5972,33.5972,33.5352,33.5795,18200.0
2005-08-05 13:00:00,37.9,37.9,37.83,37.87,19400.0,33.5883,33.5883,33.5263,33.5618,19400.0
2005-08-05 13:30:00,37.9,37.91,37.88,37.89,11600.0,33.5883,33.5972,33.5706,33.5795,11600.0
2005-08-05 14:00:00,37.89,37.9,37.88,37.89,14400.0,33.5795,33.5883,33.5706,33.5795,14400.0
2005-08-05 14:30:00,37.9,37.92,37.78,37.79,15800.0,33.5883,33.6061,33.482,33.4909,15800.0
2005-08-05 15:00:00,37.79,37.85,37.78,37.82,41600.0,33.4909,33.544,33.482,33.5174,41600.0
2005-08-05 15:30:00,37.83,37.89,37.83,37.88,25200.0,33.5263,33.5795,33.5263,33.5706,25200.0
2005-08-08 09:30:00,37.86,38.0,37.81,37.99,21500.0,33.5529,33.677,33.5086,33.6681,21500.0
2005-08-08 10:00:00,37.99,37.99,37.9,37.95,9300.0,33.6681,33.6681,33.5883,33.6327,9300.0
2005-08-08 10:30:00,37.94,37.95,37.71,37.73,12300.0,33.6238,33.6327,33.42,33.4377,12300.0
2005-08-08 11:00:00,37.73,37.79,37.73,37.76,10200.0,33.4377,33.4909,33.4377,33.4643,10200.0
2005-08-08 11:30:00,37.75,37.76,37.6,37.66,14000.0,33.4554,33.4643,33.3225,33.3757,14000.0
2005-08-08 12:00:00,37.66,37.67,37.5,37.54,12700.0,33.3757,33.3845,33.2339,33.2693,12700.0
2005-08-08 12:30:00,37.53,37.59,37.47,37.59,8600.0,33.2604,33.3136,33.2073,33.3136,8600.0
2005-08-08 13:00:00,37.57,37.63,37.54,37.6,11700.0,33.2959,33.3491,33.2693,33.3225,11700.0
2005-08-08 13:30:00,37.6,37.73,37.59,37.73,11900.0,33.3225,33.4377,33.3136,33.4377,11900.0
2005-08-08 14:00:00,37.73,37.74,37.65,37.66,13000.0,33.4377,33.4465,33.3668,33.3757,13000.0
2005-08-08 14:30:00,37.66,37.66,37.57,37.6,12300.0,33.3757,33.3757,33.2959,33.3225,12300.0
2005-08-08 15:00:00,37.6,37.65,37.54,37.6,29000.0,33.3225,33.3668,33.2693,33.3225,29000.0
2005-08-08 15:30:00,37.6,37.67,37.59,37.64,31100.0,33.3225,33.3845,33.3136,33.3579,31100.0
2005-08-09 09:30:00,37.7,37.94,37.6,37.94,12200.0,33.4111,33.6238,33.3225,33.6238,12200.0
2005-08-09 10:00:00,37.94,38.0,37.91,37.99,23600.0,33.6238,33.677,33.5972,33.6681,23600.0
2005-08-09 10:30:00,37.98,38.05,37.98,38.05,35800.0,33.6592,33.7213,33.6592,33.7213,35800.0
2005-08-09 11:00:00,38.04,38.07,37.98,37.99,15900.0,33.7124,33.739,33.6592,33.6681,15900.0
2005-08-09 11:30:00,38.0,38.05,37.98,38.01,10300.0,33.677,33.7213,33.6592,33.6858,10300.0
2005-08-09 12:00:00,38.01,38.04,37.99,37.99,55000.0,33.6858,33.7124,33.6681,33.6681,55000.0
2005-08-09 12:30:00,37.99,38.0,37.97,37.98,7600.0,33.6681,33.677,33.6504,33.6592,7600.0
2005-08-09 13:00:00,37.99,37.99,37.95,37.95,6400.0,33.6681,33.6681,33.6327,33.6327,6400.0
2005-08-09 13:30:00,37.94,37.97,37.91,37.97,9000.0,33.6238,33.6504,33.5972,33.6504,9000.0
2005-08-09 14:00:00,37.96,37.99,37.94,37.99,24600.0,33.6415,33.6681,33.6238,33.6681,24600.0
2005-08-09 14:30:00,37.99,37.99,37.92,37.96,20800.0,33.6681,33.6681,33.6061,33.6415,20800.0
2005-08-09 15:00:00,37.96,37.97,37.91,37.94,25900.0,33.6415,33.6504,33.5972,33.6238,25900.0
2005-08-09 15:30:00,37.94,37.98,37.9,37.97,17000.0,33.6238,33.6592,33.5883,33.6504,17000.0
2005-08-10 09:30:00,38.0,38.1,37.96,38.01,48500.0,33.677,33.7656,33.6415,33.6858,48500.0
2005-08-10 10:00:00,38.04,38.05,37.92,37.98,41900.0,33.7124,33.7213,33.6061,33.6592,41900.0
2005-08-10 10:30:00,37.99,38.0,37.96,37.98,45900.0,33.6681,33.677,33.6415,33.6592,45900.0
2005-08-10 11:00:00,37.97,38.0,37.96,38.0,16400.0,33.6504,33.677,33.6415,33.677,16400.0
2005-08-10 11:30:00,38.0,38.0,37.97,37.98,32300.0,33.677,33.677,33.6504,33.6592,32300.0
2005-08-10 12:00:00,37.98,37.99,37.94,37.95,13600.0,33.6592,33.6681,33.6238,33.6327,13600.0
2005-08-10 12:30:00,37.94,37.98,37.88,37.96,34000.0,33.6238,33.6592,33.5706,33.6415,34000.0
2005-08-10 13:00:00,37.96,38.0,37.96,37.97,13300.0,33.6415,33.677,33.6415,33.6504,13300.0
2005-08-10 13:30:00,37.97,37.98,37.86,37.87,16300.0,33.6504,33.6592,33.5529,33.5618,16300.0
2005-08-10 14:00:00,37.86,37.86,37.65,37.65,12900.0,33.5529,33.5529,33.3668,33.3668,12900.0
2005-08-10 14:30:00,37.66,37.77,37.65,37.66,16400.0,33.3757,33.4731,33.3668,33.3757,16400.0
2005-08-10 15:00:00,37.66,37.66,37.5,37.52,29000.0,33.3757,33.3757,33.2339,33.2516,29000.0
2005-08-10 15:30:00,37.52,37.89,37.48,37.63,68700.0,33.2516,33.5795,33.2161,33.3491,68700.0
2005-08-11 09:30:00,37.7,37.8,37.65,37.68,10800.0,33.4111,33.4997,33.3668,33.3934,10800.0
2005-08-11 10:00:00,37.68,37.72,37.65,37.65,23600.0,33.3934,33.4288,33.3668,33.3668,23600.0
2005-08-11 10:30:00,37.65,37.75,37.64,37.74,28800.0,33.3668,33.4554,33.3579,33.4465,28800.0
2005-08-11 11:00:00,37.75,37.75,37.64,37.64,9700.0,33.4554,33.4554,33.3579,33.3579,9700.0
2005-08-11 11:30:00,37.63,37.73,37.62,37.73,14200.0,33.3491,33.4377,33.3402,33.4377,14200.0
2005-08-11 12:00:00,37.72,37.72,37.58,37.58,7900.0,33.4288,33.4288,33.3048,33.3048,7900.0
2005-08-11 12:30:00,37.56,37.58,37.54,37.58,11500.0,33.287,33.3048,33.2693,33.3048,11500.0
2005-08-11 13:00:00,37.56,37.66,37.56,37.66,12500.0,33.287,33.3757,33.287,33.3757,12500.0
2005-08-11 13:30:00,37.66,37.66,37.57,37.59,11200.0,33.3757,33.3757,33.2959,33.3136,11200.0
2005-08-11 14:00:00,37.6,37.6,37.46,37.51,14000.0,33.3225,33.3225,33.1984,33.2427,14000.0
2005-08-11 14:30:00,37.54,37.64,37.52,37.61,15000.0,33.2693,33.3579,33.2516,33.3313,15000.0
2005-08-11 15:00:00,37.61,37.69,37.58,37.67,33500.0,33.3313,33.4022,33.3048,33.3845,33500.0
2005-08-11 15:30:00,37.69,37.72,37.64,37.71,39500.0,33.4022,33.4288,33.3579,33.42,39500.0
2005-08-12 09:30:00,37.65,37.69,37.45,37.45,11000.0,33.3668,33.4022,33.1895,33.1895,11000.0
2005-08-12 10:00:00,37.43,37.63,37.4,37.43,7900.0,33.1718,33.3491,33.1452,33.1718,7900.0
2005-08-12 10:30:00,37.42,37.56,37.4,37.52,7000.0,33.163,33.287,33.1452,33.2516,7000.0
2005-08-12 11:00:00,37.52,37.55,37.26,37.26,14500.0,33.2516,33.2782,33.0212,33.0212,14500.0
2005-08-12 11:30:00,37.26,37.32,37.14,37.17,22500.0,33.0212,33.0743,32.9148,32.9414,22500.0
2005-08-12 12:00:00,37.15,37.3,37.11,37.23,14700.0,32.9237,33.0566,32.8882,32.9946,14700.0
2005-08-12 12:30:00,37.22,37.26,37.19,37.26,10100.0,32.9857,33.0212,32.9591,33.0212,10100.0
2005-08-12 13:00:00,37.27,37.3,37.26,37.29,4800.0,33.03,33.0566,33.0212,33.0477,4800.0
2005-08-12 13:30:00,37.24,37.28,37.2,37.21,8700.0,33.0034,33.0389,32.968,32.9768,8700.0
2005-08-12 14:00:00,37.22,37.3,37.22,37.26,20700.0,32.9857,33.0566,32.9857,33.0212,20700.0
2005-08-12 14:30:00,37.26,37.26,37.17,37.18,22200.0,33.0212,33.0212,32.9414,32.9503,22200.0
2005-08-12 15:00:00,37.18,37.35,37.13,37.34,55600.0,32.9503,33.1009,32.9059,33.0921,55600.0
2005-08-12 15:30:00,37.34,37.35,37.19,37.19,37300.0,33.0921,33.1009,32.9591,32.9591,37300.0
2005-08-15 09:30:00,37.08,37.18,36.95,37.05,16500.0,32.8616,32.9503,32.7464,32.835,16500.0
2005-08-15 10:00:00,37.05,37.08,36.98,37.0,21400.0,32.835,32.8616,32.773,32.7907,21400.0
2005-08-15 10:30:00,37.0,37.03,36.86,36.88,25100.0,32.7907,32.8173,32.6667,32.6844,25100.0
2005-08-15 11:00:00,36.88,37.05,36.87,37.01,14500.0,32.6844,32.835,32.6755,32.7996,14500.0
2005-08-15 11:30:00,37.0,37.09,36.97,37.09,9800.0,32.7907,32.8705,32.7641,32.8705,9800.0
2005-08-15 12:00:00,37.08,37.15,37.04,37.15,10700.0,32.8616,32.9237,32.8262,32.9237,10700.0
2005-08-15 12:30:00,37.15,37.23,37.15,37.23,7500.0,32.9237,32.9946,32.9237,32.9946,7500.0
2005-08-15 13:00:00,37.22,37.3,37.22,37.3,7000.0,32.9857,33.0566,32.9857,33.0566,7000.0
2005-08-15 13:30:00,37.28,37.3,37.26,37.27,7400.0,33.0389,33.0566,33.0212,33.03,7400.0
2005-08-15 14:00:00,37.27,37.3,37.21,37.25,7200.0,33.03,33.0566,32.9768,33.0123,7200.0
2005-08-15 14:30:00,37.24,37.36,37.24,37.28,14000.0,33.0034,33.1098,33.0034,33.0389,14000.0
2005-08-15 15:00:00,37.29,37.33,37.19,37.32,23400.0,33.0477,33.0832,32.9591,33.0743,23400.0
2005-08-15 15:30:00,37.31,37.41,37.26,37.36,20800.0,33.0655,33.1541,33.0212,33.1098,20800.0
2005-08-16 09:30:00,37.32,37.32,37.01,37.16,7800.0,33.0743,33.0743,32.7996,32.9325,7800.0
2005-08-16 10:00:00,37.16,37.2,36.98,37.13,15500.0,32.9325,32.968,32.773,32.9059,15500.0
2005-08-16 10:30:00,37.14,37.18,36.98,36.98,25300.0,32.9148,32.9503,32.773,32.773,25300.0
2005-08-16 11:00:00,36.98,37.12,36.91,37.12,14900.0,32.773,32.8971,32.711,32.8971,14900.0
2005-08-16 11:30:00,37.13,37.14,37.05,37.05,11500.0,32.9059,32.9148,32.835,32.835,11500.0
2005-08-16 12:00:00,37.05,37.05,36.91,36.92,6700.0,32.835,32.835,32.711,32.7198,6700.0
2005-08-16 12:30:00,36.95,36.96,36.89,36.95,8900.0,32.7464,32.7553,32.6932,32.7464,8900.0
2005-08-16 13:00:00,36.96,36.99,36.94,36.99,5000.0,32.7553,32.7819,32.7376,32.7819,5000.0
2005-08-16 13:30:00,36.98,37.04,36.98,37.0,6100.0,32.773,32.8262,32.773,32.7907,6100.0
2005-08-16 14:00:00,37.01,37.01,36.98,37.01,9500.0,32.7996,32.7996,32.773,32.7996,9500.0
2005-08-16 14:30:00,37.01,37.05,37.0,37.04,5100.0,32.7996,32.835,32.7907,32.8262,5100.0
2005-08-16 15:00:00,37.05,37.07,36.84,36.84,14500.0,32.835,32.8528,32.6489,32.6489,14500.0
2005-08-16 15:30:00,36.84,36.93,36.8,36.82,18700.0,32.6489,32.7287,32.6135,32.6312,18700.0
2005-08-17 09:30:00,36.67,36.83,36.57,36.7,29100.0,32.4983,32.6401,32.4097,32.5249,29100.0
2005-08-17 10:00:00,36.7,36.7,36.55,36.63,44100.0,32.5249,32.5249,32.3919,32.4628,44100.0
2005-08-17 10:30:00,36.63,36.79,36.55,36.79,14900.0,32.4628,32.6046,32.3919,32.6046,14900.0
2005-08-17 11:00:00,36.79,36.94,36.79,36.86,10500.0,32.6046,32.7376,32.6046,32.6667,10500.0
2005-08-17 11:30:00,36.85,36.87,36.84,36.85,6300.0,32.6578,32.6755,32.6489,32.6578,6300.0
2005-08-17 12:00:00,36.86,36.89,36.82,36.85,5000.0,32.6667,32.6932,32.6312,32.6578,5000.0
2005-08-17 12:30:00,36.85,36.95,36.85,36.9,5500.0,32.6578,32.7464,32.6578,32.7021,5500.0
2005-08-17 13:00:00,36.9,36.97,36.9,36.94,6500.0,32.7021,32.7641,32.7021,32.7376,6500.0
2005-08-17 13:30:00,36.95,37.01,36.95,37.0,9000.0,32.7464,32.7996,32.7464,32.7907,9000.0
2005-08-17 14:00:00,37.0,37.01,36.98,37.0,9400.0,32.7907,32.7996,32.773,32.7907,9400.0
2005-08-17 14:30:00,37.0,37.03,36.97,37.02,13500.0,32.7907,32.8173,32.7641,32.8085,13500.0
2005-08-17 15:00:00,37.0,37.07,37.0,37.05,25700.0,32.7907,32.8528,32.7907,32.835,25700.0
2005-08-17 15:30:00,37.05,37.12,37.03,37.1,35300.0,32.835,32.8971,32.8173,32.8794,35300.0
2005-08-18 09:30:00,36.91,36.92,36.51,36.89,36100.0,32.711,32.7198,32.3565,32.6932,36100.0
2005-08-18 10:00:00,36.89,37.39,36.82,37.24,100200.0,32.6932,33.1364,32.6312,33.0034,100200.0
2005-08-18 10:30:00,37.24,37.24,37.1,37.11,23400.0,33.0034,33.0034,32.8794,32.8882,23400.0
2005-08-18 11:00:00,37.1,37.1,37.0,37.01,11500.0,32.8794,32.8794,32.7907,32.7996,11500.0
2005-08-18 11:30:00,37.01,37.03,36.96,36.97,12600.0,32.7996,32.8173,32.7553,32.7641,12600.0
2005-08-18 12:00:00,36.98,37.03,36.96,37.0,8700.0,32.773,32.8173,32.7553,32.7907,8700.0
2005-08-18 12:30:00,37.0,37.01,36.97,36.98,5400.0,32.7907,32.7996,32.7641,32.773,5400.0
2005-08-18 13:00:00,36.98,37.09,36.98,37.07,12500.0,32.773,32.8705,32.773,32.8528,12500.0
2005-08-18 13:30:00,37.07,37.07,37.02,37.02,79200.0,32.8528,32.8528,32.8085,32.8085,79200.0
2005-08-18 14:00:00,37.01,37.01,36.84,36.84,182700.0,32.7996,32.7996,32.6489,32.6489,182700.0
2005-08-18 14:30:00,36.85,36.96,36.84,36.93,18700.0,32.6578,32.7553,32.6489,32.7287,18700.0
2005-08-18 15:00:00,36.97,37.02,36.88,36.88,30100.0,32.7641,32.8085,32.6844,32.6844,30100.0
2005-08-18 15:30:00,36.88,36.94,36.83,36.94,48700.0,32.6844,32.7376,32.6401,32.7376,48700.0
2005-08-19 09:30:00,37.19,37.27,37.05,37.16,27700.0,32.9591,33.03,32.835,32.9325,27700.0
2005-08-19 10:00:00,37.16,37.2,37.13,37.18,10500.0,32.9325,32.968,32.9059,32.9503,10500.0
2005-08-19 10:30:00,37.23,37.27,37.09,37.11,8400.0,32.9946,33.03,32.8705,32.8882,8400.0
2005-08-19 11:00:00,37.11,37.16,37.07,37.07,34300.0,32.8882,32.9325,32.8528,32.8528,34300.0
2005-08-19 11:30:00,37.07,37.07,36.99,36.99,9700.0,32.8528,32.8528,32.7819,32.7819,9700.0
2005-08-19 12:00:00,36.97,36.99,36.96,36.97,5200.0,32.7641,32.7819,32.7553,32.7641,5200.0
2005-08-19 12:30:00,36.96,36.99,36.93,36.95,4800.0,32.7553,32.7819,32.7287,32.7464,4800.0
2005-08-19 13:00:00,36.94,36.94,36.88,36.89,6800.0,32.7376,32.7376,32.6844,32.6932,6800.0
2005-08-19 13:30:00,36.88,36.93,36.85,36.93,6000.0,32.6844,32.7287,32.6578,32.7287,6000.0
2005-08-19 14:00:00,36.92,36.99,36.91,36.96,9600.0,32.7198,32.7819,32.711,32.7553,9600.0
2005-08-19 14:30:00,36.96,36.97,36.9,36.94,16800.0,32.7553,32.7641,32.7021,32.7376,16800.0
2005-08-19 15:00:00,36.95,36.95,36.85,36.86,33500.0,32.7464,32.7464,32.6578,32.6667,33500.0
2005-08-19 15:30:00,36.87,36.88,36.78,36.86,29400.0,32.6755,32.6844,32.5958,32.6667,29400.0
2005-08-22 09:30:00,36.8,36.94,36.75,36.88,23800.0,32.6135,32.7376,32.5692,32.6844,23800.0
2005-08-22 10:00:00,36.87,37.01,36.87,37.0,65200.0,32.6755,32.7996,32.6755,32.7907,65200.0
2005-08-22 10:30:00,37.03,37.15,36.98,37.08,18400.0,32.8173,32.9237,32.773,32.8616,18400.0
2005-08-22 11:00:00,37.08,37.08,37.02,37.04,5700.0,32.8616,32.8616,32.8085,32.8262,5700.0
2005-08-22 11:30:00,37.03,37.04,36.91,36.91,3500.0,32.8173,32.8262,32.711,32.711,3500.0
2005-08-22 12:00:00,36.91,36.91,36.77,36.81,36800.0,32.711,32.711,32.5869,32.6224,36800.0
2005-08-22 12:30:00,36.83,36.83,36.71,36.74,7700.0,32.6401,32.6401,32.5337,32.5603,7700.0
2005-08-22 13:00:00,36.74,36.78,36.67,36.76,5100.0,32.5603,32.5958,32.4983,32.578,5100.0
2005-08-22 13:30:00,36.77,36.91,36.77,36.89,4400.0,32.5869,32.711,32.5869,32.6932,4400.0
2005-08-22 14:00:00,36.9,36.95,36.88,36.93,7700.0,32.7021,32.7464,32.6844,32.7287,7700.0
2005-08-22 14:30:00,36.91,36.92,36.85,36.85,12700.0,32.711,32.7198,32.6578,32.6578,12700.0
2005-08-22 15:00:00,36.84,36.87,36.75,36.79,9900.0,32.6489,32.6755,32.5692,32.6046,9900.0
2005-08-22 15:30:00,36.79,36.85,36.78,36.82,18800.0,32.6046,32.6578,32.5958,32.6312,18800.0
2005-08-23 09:30:00,36.85,36.85,36.65,36.65,362600.0,32.6578,32.6578,32.4806,32.4806,362600.0
2005-08-23 10:00:00,36.63,36.96,36.6,36.68,27500.0,32.4628,32.7553,32.4362,32.5071,27500.0
2005-08-23 10:30:00,36.7,36.7,36.6,36.64,9900.0,32.5249,32.5249,32.4362,32.4717,9900.0
2005-08-23 11:00:00,36.63,36.63,36.53,36.58,13900.0,32.4628,32.4628,32.3742,32.4185,13900.0
2005-08-23 11:30:00,36.57,36.61,36.41,36.42,8000.0,32.4097,32.4451,32.2679,32.2767,8000.0
2005-08-23 12:00:00,36.42,36.42,36.27,36.28,91000.0,32.2767,32.2767,32.1438,32.1526,91000.0
2005-08-23 12:30:00,36.28,36.38,36.22,36.38,52300.0,32.1526,32.2413,32.0995,32.2413,52300.0
2005-08-23 13:00:00,36.38,36.4,36.26,36.26,18500.0,32.2413,32.259,32.1349,32.1349,18500.0
2005-08-23 13:30:00,36.26,36.4,36.26,36.4,20200.0,32.1349,32.259,32.1349,32.259,20200.0
2005-08-23 14:00:00,36.39,36.41,36.37,36.39,92500.0,32.2501,32.2679,32.2324,32.2501,92500.0
2005-08-23 14:30:00,36.39,36.49,36.38,36.46,19300.0,32.2501,32.3388,32.2413,32.3122,19300.0
2005-08-23 15:00:00,36.46,36.47,36.4,36.42,13800.0,32.3122,32.321,32.259,32.2767,13800.0
2005-08-23 15:30:00,36.42,36.47,36.36,36.38,30300.0,32.2767,32.321,32.2235,32.2413,30300.0
2005-08-24 09:30:00,36.39,36.41,36.31,36.4,12000.0,32.2501,32.2679,32.1792,32.259,12000.0
2005-08-24 10:00:00,36.4,36.64,36.4,36.61,11600.0,32.259,32.4717,32.259,32.4451,11600.0
2005-08-24 10:30:00,36.61,36.75,36.6,36.6,17400.0,32.4451,32.5692,32.4362,32.4362,17400.0
2005-08-24 11:00:00,36.57,36.59,36.46,36.46,76000.0,32.4097,32.4274,32.3122,32.3122,76000.0
2005-08-24 11:30:00,36.46,36.46,36.38,36.44,11700.0,32.3122,32.3122,32.2413,32.2944,11700.0
2005-08-24 12:00:00,36.43,36.53,36.43,36.52,6900.0,32.2856,32.3742,32.2856,32.3653,6900.0
2005-08-24 12:30:00,36.52,36.6,36.49,36.58,5000.0,32.3653,32.4362,32.3388,32.4185,5000.0
2005-08-24 13:00:00,36.57,36.6,36.53,36.59,5700.0,32.4097,32.4362,32.3742,32.4274,5700.0
2005-08-24 13:30:00,36.59,36.59,36.46,36.47,10000.0,32.4274,32.4274,32.3122,32.321,10000.0
2005-08-24 14:00:00,36.47,36.49,36.34,36.37,8600.0,32.321,32.3388,32.2058,32.2324,8600.0
2005-08-24 14:30:00,36.34,36.39,36.2,36.2,21900.0,32.2058,32.2501,32.0817,32.0817,21900.0
2005-08-24 15:00:00,36.18,36.2,35.98,36.04,39500.0,32.064,32.0817,31.8868,31.9399,39500.0
2005-08-24 15:30:00,36.03,36.08,35.97,36.01,35400.0,31.9311,31.9754,31.8779,31.9134,35400.0
2005-08-25 09:30:00,36.07,36.24,35.97,36.02,22300.0,31.9665,32.1172,31.8779,31.9222,22300.0
2005-08-25 10:00:00,36.03,36.19,36.01,36.19,55400.0,31.9311,32.0729,31.9134,32.0729,55400.0
2005-08-25 10:30:00,36.19,36.29,36.17,36.28,31800.0,32.0729,32.1615,32.0552,32.1526,31800.0
2005-08-25 11:00:00,36.29,36.3,36.23,36.26,11800.0,32.1615,32.1704,32.1083,32.1349,11800.0
2005-08-25 11:30:00,36.26,36.28,36.21,36.21,6600.0,32.1349,32.1526,32.0906,32.0906,6600.0
2005-08-25 12:00:00,36.2,36.2,36.11,36.13,10700.0,32.0817,32.0817,32.002,32.0197,10700.0
2005-08-25 12:30:00,36.13,36.15,36.11,36.13,5400.0,32.0197,32.0374,32.002,32.0197,5400.0
2005-08-25 13:00:00,36.17,36.17,36.1,36.11,7200.0,32.0552,32.0552,31.9931,32.002,7200.0
2005-08-25 13:30:00,36.12,36.13,36.1,36.1,4600.0,32.0108,32.0197,31.9931,31.9931,4600.0
2005-08-25 14:00:00,36.1,36.11,36.02,36.07,9900.0,31.9931,32.002,31.9222,31.9665,9900.0
2005-08-25 14:30:00,36.09,36.14,36.08,36.13,5800.0,31.9843,32.0286,31.9754,32.0197,5800.0
2005-08-25 15:00:00,36.13,36.13,36.0,36.0,10100.0,32.0197,32.0197,31.9045,31.9045,10100.0
2005-08-25 15:30:00,36.01,36.08,35.98,36.08,18300.0,31.9134,31.9754,31.8868,31.9754,18300.0
2005-08-26 09:30:00,35.93,36.07,35.93,35.96,12500.0,31.8425,31.9665,31.8425,31.869,12500.0
2005-08-26 10:00:00,35.94,35.94,35.83,35.87,7600.0,31.8513,31.8513,31.7538,31.7893,7600.0
2005-08-26 10:30:00,35.88,35.99,35.8,35.99,20100.0,31.7982,31.8956,31.7273,31.8956,20100.0
2005-08-26 11:00:00,35.99,36.01,35.95,35.99,15700.0,31.8956,31.9134,31.8602,31.8956,15700.0
2005-08-26 11:30:00,35.99,36.12,35.91,36.0,29000.0,31.8956,32.0108,31.8247,31.9045,29000.0
2005-08-26 12:00:00,36.0,36.01,35.9,35.9,6800.0,31.9045,31.9134,31.8159,31.8159,6800.0
2005-08-26 12:30:00,35.91,35.94,35.89,35.91,4300.0,31.8247,31.8513,31.807,31.8247,4300.0
2005-08-26 13:00:00,35.89,35.9,35.82,35.83,6400.0,31.807,31.8159,31.745,31.7538,6400.0
2005-08-26 13:30:00,35.83,35.9,35.81,35.89,5100.0,31.7538,31.8159,31.7361,31.807,5100.0
2005-08-26 14:00:00,35.86,35.98,35.82,35.95,17500.0,31.7804,31.8868,31.745,31.8602,17500.0
2005-08-26 14:30:00,35.93,35.93,35.84,35.91,12600.0,31.8425,31.8425,31.7627,31.8247,12600.0
2005-08-26 15:00:00,35.9,35.9,35.77,35.83,18600.0,31.8159,31.8159,31.7007,31.7538,18600.0
2005-08-26 15:30:00,35.83,35.89,35.81,35.83,18500.0,31.7538,31.807,31.7361,31.7538,18500.0
2005-08-29 09:30:00,35.79,35.9,35.56,35.67,14500.0,31.7184,31.8159,31.5146,31.612,14500.0
2005-08-29 10:00:00,35.65,35.8,35.59,35.8,15200.0,31.5943,31.7273,31.5411,31.7273,15200.0
2005-08-29 10:30:00,35.82,35.84,35.72,35.84,33700.0,31.745,31.7627,31.6564,31.7627,33700.0
2005-08-29 11:00:00,35.84,35.95,35.8,35.93,23600.0,31.7627,31.8602,31.7273,31.8425,23600.0
2005-08-29 11:30:00,35.93,36.0,35.93,35.97,12000.0,31.8425,31.9045,31.8425,31.8779,12000.0
2005-08-29 12:00:00,35.96,36.08,35.96,36.08,29600.0,31.869,31.9754,31.869,31.9754,29600.0
2005-08-29 12:30:00,36.08,36.08,36.0,36.05,20500.0,31.9754,31.9754,31.9045,31.9488,20500.0
2005-08-29 13:00:00,36.04,36.14,36.04,36.12,38900.0,31.9399,32.0286,31.9399,32.0108,38900.0
2005-08-29 13:30:00,36.13,36.34,36.1,36.31,300600.0,32.0197,32.2058,31.9931,32.1792,300600.0
2005-08-29 14:00:00,36.31,36.31,36.24,36.24,8400.0,32.1792,32.1792,32.1172,32.1172,8400.0
2005-08-29 14:30:00,36.23,36.23,36.2,36.21,4800.0,32.1083,32.1083,32.0817,32.0906,4800.0
2005-08-29 15:00:00,36.22,36.28,36.21,36.23,14400.0,32.0995,32.1526,32.0906,32.1083,14400.0
2005-08-29 15:30:00,36.22,36.22,36.15,36.17,16200.0,32.0995,32.0995,32.0374,32.0552,16200.0
2005-08-30 09:30:00,36.18,36.18,35.95,36.01,31300.0,32.064,32.064,31.8602,31.9134,31300.0
2005-08-30 10:00:00,36.01,36.22,35.95,36.22,93400.0,31.9134,32.0995,31.8602,32.0995,93400.0
2005-08-30 10:30:00,36.22,36.3,36.14,36.14,31900.0,32.0995,32.1704,32.0286,32.0286,31900.0
2005-08-30 11:00:00,36.13,36.13,35.97,36.09,11000.0,32.0197,32.0197,31.8779,31.9843,11000.0
2005-08-30 11:30:00,36.08,36.12,36.0,36.04,32400.0,31.9754,32.0108,31.9045,31.9399,32400.0
2005-08-30 12:00:00,36.04,36.2,36.02,36.18,28700.0,31.9399,32.0817,31.9222,32.064,28700.0
2005-08-30 12:30:00,36.18,36.19,36.09,36.12,4700.0,32.064,32.0729,31.9843,32.0108,4700.0
2005-08-30 13:00:00,36.11,36.11,36.07,36.1,4700.0,32.002,32.002,31.9665,31.9931,4700.0
2005-08-30 13:30:00,36.1,36.19,36.09,36.11,16400.0,31.9931,32.0729,31.9843,32.002,16400.0
2005-08-30 14:00:00,36.11,36.11,35.9,35.9,25500.0,32.002,32.002,31.8159,31.8159,25500.0
2005-08-30 14:30:00,35.9,35.96,35.85,35.87,27200.0,31.8159,31.869,31.7716,31.7893,27200.0
2005-08-30 15:00:00,35.87,36.0,35.86,35.95,26200.0,31.7893,31.9045,31.7804,31.8602,26200.0
2005-08-30 15:30:00,35.96,36.08,35.96,36.04,58300.0,31.869,31.9754,31.869,31.9399,58300.0
2005-08-31 09:30:00,36.1,36.31,36.1,36.14,25000.0,31.9931,32.1792,31.9931,32.0286,25000.0
2005-08-31 10:00:00,36.06,36.06,35.82,35.95,14800.0,31.9577,31.9577,31.745,31.8602,14800.0
2005-08-31 10:30:00,35.95,36.03,35.85,36.0,13100.0,31.8602,31.9311,31.7716,31.9045,13100.0
2005-08-31 11:00:00,36.02,36.21,36.02,36.18,13400.0,31.9222,32.0906,31.9222,32.064,13400.0
2005-08-31 11:30:00,36.19,36.23,36.15,36.16,9700.0,32.0729,32.1083,32.0374,32.0463,9700.0
2005-08-31 12:00:00,36.15,36.15,35.91,35.92,11000.0,32.0374,32.0374,31.8247,31.8336,11000.0
2005-08-31 12:30:00,35.92,36.0,35.92,35.96,10100.0,31.8336,31.9045,31.8336,31.869,10100.0
2005-08-31 13:00:00,35.95,36.1,35.92,36.08,13400.0,31.8602,31.9931,31.8336,31.9754,13400.0
2005-08-31 13:30:00,36.07,36.1,35.91,36.09,13900.0,31.9665,31.9931,31.8247,31.9843,13900.0
2005-08-31 14:00:00,36.06,36.08,35.87,35.99,27100.0,31.9577,31.9754,31.7893,31.8956,27100.0
2005-08-31 14:30:00,35.99,36.1,35.92,36.09,29000.0,31.8956,31.9931,31.8336,31.9843,29000.0
2005-08-31 15:00:00,36.07,36.1,35.97,36.1,38100.0,31.9665,31.9931,31.8779,31.9931,38100.0
2005-08-31 15:30:00,36.1,36.14,36.05,36.09,62100.0,31.9931,32.0286,31.9488,31.9843,62100.0
2005-09-01 09:30:00,36.01,36.28,36.01,36.22,14700.0,31.9134,32.1526,31.9134,32.0995,14700.0
2005-09-01 10:00:00,36.2,36.26,36.08,36.17,20100.0,32.0817,32.1349,31.9754,32.0552,20100.0
2005-09-01 10:30:00,36.16,36.36,36.15,36.32,25300.0,32.0463,32.2235,32.0374,32.1881,25300.0
2005-09-01 11:00:00,36.33,36.41,36.3,36.41,17400.0,32.197,32.2679,32.1704,32.2679,17400.0
2005-09-01 11:30:00,36.4,36.45,36.36,36.37,23000.0,32.259,32.3033,32.2235,32.2324,23000.0
2005-09-01 12:00:00,36.37,36.37,36.05,36.07,34600.0,32.2324,32.2324,31.9488,31.9665,34600.0
2005-09-01 12:30:00,36.04,36.08,35.95,35.95,20500.0,31.9399,31.9754,31.8602,31.8602,20500.0
2005-09-01 13:00:00,35.94,36.07,35.94,36.06,16100.0,31.8513,31.9665,31.8513,31.9577,16100.0
2005-09-01 13:30:00,36.07,36.09,35.91,35.92,17000.0,31.9665,31.9843,31.8247,31.8336,17000.0
2005-09-01 14:00:00,35.92,35.94,35.77,35.8,60500.0,31.8336,31.8513,31.7007,31.7273,60500.0
2005-09-01 14:30:00,35.78,36.01,35.78,35.93,68600.0,31.7095,31.9134,31.7095,31.8425,68600.0
2005-09-01 15:00:00,35.98,36.0,35.89,35.93,24400.0,31.8868,31.9045,31.807,31.8425,24400.0
2005-09-01 15:30:00,35.93,35.98,35.86,35.91,29800.0,31.8425,31.8868,31.7804,31.8247,29800.0
2005-09-02 09:30:00,35.99,36.09,35.88,35.98,20300.0,31.8956,31.9843,31.7982,31.8868,20300.0
2005-09-02 10:00:00,35.92,36.09,35.92,35.94,19300.0,31.8336,31.9843,31.8336,31.8513,19300.0
2005-09-02 10:30:00,35.92,35.93,35.75,35.87,12900.0,31.8336,31.8425,31.6829,31.7893,12900.0
2005-09-02 11:00:00,35.89,35.98,35.89,35.93,10600.0,31.807,31.8868,31.807,31.8425,10600.0
2005-09-02 11:30:00,35.92,35.96,35.8,35.94,45900.0,31.8336,31.869,31.7273,31.8513,45900.0
2005-09-02 12:00:00,35.95,36.02,35.91,35.96,26400.0,31.8602,31.9222,31.8247,31.869,26400.0
2005-09-02 12:30:00,35.97,36.09,35.97,36.06,26000.0,31.8779,31.9843,31.8779,31.9577,26000.0
2005-09-02 13:00:00,36.08,36.13,35.99,36.0,19100.0,31.9754,32.0197,31.8956,31.9045,19100.0
2005-09-02 13:30:00,35.98,35.99,35.9,35.9,12000.0,31.8868,31.8956,31.8159,31.8159,12000.0
2005-09-02 14:00:00,35.9,35.95,35.89,35.91,12500.0,31.8159,31.8602,31.807,31.8247,12500.0
2005-09-02 14:30:00,35.89,35.9,35.8,35.8,18800.0,31.807,31.8159,31.7273,31.7273,18800.0
2005-09-02 15:00:00,35.8,35.83,35.76,35.78,11500.0,31.7273,31.7538,31.6918,31.7095,11500.0
2005-09-02 15:30:00,35.79,35.79,35.66,35.72,26000.0,31.7184,31.7184,31.6032,31.6564,26000.0
2005-09-06 09:30:00,35.9,35.98,35.78,35.78,33300.0,31.8159,31.8868,31.7095,31.7095,33300.0
2005-09-06 10:00:00,35.85,35.99,35.8,35.95,26100.0,31.7716,31.8956,31.7273,31.8602,26100.0
2005-09-06 10:30:00,35.96,36.05,35.96,35.98,14800.0,31.869,31.9488,31.869,31.8868,14800.0
2005-09-06 11:00:00,35.97,36.06,35.94,36.06,9400.0,31.8779,31.9577,31.8513,31.9577,9400.0
2005-09-06 11:30:00,36.05,36.05,35.93,35.93,16800.0,31.9488,31.9488,31.8425,31.8425,16800.0
2005-09-06 12:00:00,35.92,35.99,35.92,35.97,6100.0,31.8336,31.8956,31.8336,31.8779,6100.0
2005-09-06 12:30:00,35.96,36.05,35.93,36.05,5300.0,31.869,31.9488,31.8425,31.9488,5300.0
2005-09-06 13:00:00,36.05,36.07,35.98,35.99,7800.0,31.9488,31.9665,31.8868,31.8956,7800.0
2005-09-06 13:30:00,35.97,36.0,35.97,36.0,5900.0,31.8779,31.9045,31.8779,31.9045,5900.0
2005-09-06 14:00:00,35.99,36.05,35.94,35.94,7200.0,31.8956,31.9488,31.8513,31.8513,7200.0
2005-09-06 14:30:00,35.96,35.98,35.93,35.96,5700.0,31.869,31.8868,31.8425,31.869,5700.0
2005-09-06 15:00:00,35.96,36.0,35.93,35.98,15100.0,31.869,31.9045,31.8425,31.8868,15100.0
2005-09-06 15:30:00,36.0,36.09,35.99,36.06,22300.0,31.9045,31.9843,31.8956,31.9577,22300.0
2005-09-07 09:30:00,35.99,36.08,35.96,36.03,28400.0,31.8956,31.9754,31.869,31.9311,28400.0
2005-09-07 10:00:00,36.03,36.06,35.78,36.0,16600.0,31.9311,31.9577,31.7095,31.9045,16600.0
2005-09-07 10:30:00,35.99,36.1,35.99,36.03,14300.0,31.8956,31.9931,31.8956,31.9311,14300.0
2005-09-07 11:00:00,36.04,36.15,35.94,35.97,20800.0,31.9399,32.0374,31.8513,31.8779,20800.0
2005-09-07 11:30:00,35.94,36.02,35.94,35.96,50300.0,31.8513,31.9222,31.8513,31.869,50300.0
2005-09-07 12:00:00,35.96,36.0,35.95,35.95,11100.0,31.869,31.9045,31.8602,31.8602,11100.0
2005-09-07 12:30:00,35.96,35.96,35.77,35.78,90900.0,31.869,31.869,31.7007,31.7095,90900.0
2005-09-07 13:00:00,35.77,35.78,35.68,35.75,32700.0,31.7007,31.7095,31.6209,31.6829,32700.0
2005-09-07 13:30:00,35.74,35.84,35.7,35.75,41000.0,31.6741,31.7627,31.6386,31.6829,41000.0
2005-09-07 14:00:00,35.76,35.94,35.76,35.89,23100.0,31.6918,31.8513,31.6918,31.807,23100.0
2005-09-07 14:30:00,35.9,35.93,35.89,35.91,12400.0,31.8159,31.8425,31.807,31.8247,12400.0
2005-09-07 15:00:00,35.91,35.99,35.9,35.99,17800.0,31.8247,31.8956,31.8159,31.8956,17800.0
2005-09-07 15:30:00,35.99,36.0,35.89,35.97,43200.0,31.8956,31.9045,31.807,31.8779,43200.0
2005-09-08 09:30:00,35.9,35.99,35.9,35.93,14400.0,31.8159,31.8956,31.8159,31.8425,14400.0
2005-09-08 10:00:00,35.94,35.94,35.67,35.77,21100.0,31.8513,31.8513,31.612,31.7007,21100.0
2005-09-08 10:30:00,35.77,35.86,35.76,35.86,111800.0,31.7007,31.7804,31.6918,31.7804,111800.0
2005-09-08 11:00:00,35.85,35.86,35.8,35.84,15400.0,31.7716,31.7804,31.7273,31.7627,15400.0
2005-09-08 11:30:00,35.84,35.87,35.82,35.86,27400.0,31.7627,31.7893,31.745,31.7804,27400.0
2005-09-08 12:00:00,35.86,35.87,35.77,35.77,9400.0,31.7804,31.7893,31.7007,31.7007,9400.0
2005-09-08 12:30:00,35.77,35.78,35.72,35.74,8400.0,31.7007,31.7095,31.6564,31.6741,8400.0
2005-09-08 13:00:00,35.73,35.79,35.72,35.75,14900.0,31.6652,31.7184,31.6564,31.6829,14900.0
2005-09-08 13:30:00,35.75,35.75,35.63,35.69,103400.0,31.6829,31.6829,31.5766,31.6298,103400.0
2005-09-08 14:00:00,35.69,35.73,35.63,35.64,18900.0,31.6298,31.6652,31.5766,31.5855,18900.0
2005-09-08 14:30:00,35.63,35.69,35.63,35.63,20200.0,31.5766,31.6298,31.5766,31.5766,20200.0
2005-09-08 15:00:00,35.63,35.64,35.54,35.58,36900.0,31.5766,31.5855,31.4968,31.5323,36900.0
2005-09-08 15:30:00,35.59,35.65,35.58,35.59,24600.0,31.5411,31.5943,31.5323,31.5411,24600.0
2005-09-09 09:30:00,35.75,35.75,35.51,35.53,23200.0,31.6829,31.6829,31.4702,31.488,23200.0
2005-09-09 10:00:00,35.52,35.57,35.46,35.46,122800.0,31.4791,31.5234,31.4259,31.4259,122800.0
2005-09-09 10:30:00,35.43,35.51,35.42,35.43,36600.0,31.3993,31.4702,31.3905,31.3993,36600.0
2005-09-09 11:00:00,35.43,35.49,35.39,35.43,24300.0,31.3993,31.4525,31.3639,31.3993,24300.0
2005-09-09 11:30:00,35.42,35.48,35.42,35.43,21800.0,31.3905,31.4437,31.3905,31.3993,21800.0
2005-09-09 12:00:00,35.43,35.48,35.43,35.45,128100.0,31.3993,31.4437,31.3993,31.4171,128100.0
2005-09-09 12:30:00,35.45,35.62,35.44,35.62,36300.0,31.4171,31.5677,31.4082,31.5677,36300.0
2005-09-09 13:00:00,35.63,35.79,35.62,35.78,23500.0,31.5766,31.7184,31.5677,31.7095,23500.0
2005-09-09 13:30:00,35.79,35.88,35.78,35.84,16700.0,31.7184,31.7982,31.7095,31.7627,16700.0
2005-09-09 14:00:00,35.84,35.9,35.82,35.88,18600.0,31.7627,31.8159,31.745,31.7982,18600.0
2005-09-09 14:30:00,35.88,35.9,35.85,35.88,10300.0,31.7982,31.8159,31.7716,31.7982,10300.0
2005-09-09 15:00:00,35.88,35.89,35.82,35.85,18700.0,31.7982,31.807,31.745,31.7716,18700.0
2005-09-09 15:30:00,35.86,35.88,35.73,35.78,33100.0,31.7804,31.7982,31.6652,31.7095,33100.0
2005-09-12 09:30:00,35.58,35.66,35.57,35.66,69600.0,31.5323,31.6032,31.5234,31.6032,69600.0
2005-09-12 10:00:00,35.66,35.68,35.6,35.68,13600.0,31.6032,31.6209,31.55,31.6209,13600.0
2005-09-12 10:30:00,35.68,35.74,35.65,35.73,21400.0,31.6209,31.6741,31.5943,31.6652,21400.0
2005-09-12 11:00:00,35.73,35.73,35.63,35.69,20100.0,31.6652,31.6652,31.5766,31.6298,20100.0
2005-09-12 11:30:00,35.69,35.73,35.65,35.66,15800.0,31.6298,31.6652,31.5943,31.6032,15800.0
2005-09-12 12:00:00,35.65,35.67,35.64,35.64,16800.0,31.5943,31.612,31.5855,31.5855,16800.0
2005-09-12 12:30:00,35.65,35.65,35.6,35.6,15400.0,31.5943,31.5943,31.55,31.55,15400.0
2005-09-12 13:00:00,35.58,35.61,35.52,35.53,19800.0,31.5323,31.5589,31.4791,31.488,19800.0
2005-09-12 13:30:00,35.53,35.55,35.49,35.5,17800.0,31.488,31.5057,31.4525,31.4614,17800.0
2005-09-12 14:00:00,35.47,35.54,35.47,35.54,25700.0,31.4348,31.4968,31.4348,31.4968,25700.0
2005-09-12 14:30:00,35.53,35.64,35.53,35.64,25700.0,31.488,31.5855,31.488,31.5855,25700.0
2005-09-12 15:00:00,35.63,35.65,35.54,35.56,50400.0,31.5766,31.5943,31.4968,31.5146,50400.0
2005-09-12 15:30:00,35.56,35.56,35.46,35.52,101900.0,31.5146,31.5146,31.4259,31.4791,101900.0
2005-09-13 09:30:00,35.36,35.53,35.36,35.52,40100.0,31.3373,31.488,31.3373,31.4791,40100.0
2005-09-13 10:00:00,35.53,35.54,35.4,35.49,21800.0,31.488,31.4968,31.3728,31.4525,21800.0
2005-09-13 10:30:00,35.49,35.54,35.48,35.5,11300.0,31.4525,31.4968,31.4437,31.4614,11300.0
2005-09-13 11:00:00,35.51,35.73,35.51,35.71,34100.0,31.4702,31.6652,31.4702,31.6475,34100.0
2005-09-13 11:30:00,35.71,35.82,35.69,35.81,26000.0,31.6475,31.745,31.6298,31.7361,26000.0
2005-09-13 12:00:00,35.83,35.85,35.75,35.77,9800.0,31.7538,31.7716,31.6829,31.7007,9800.0
2005-09-13 12:30:00,35.77,35.78,35.7,35.75,5800.0,31.7007,31.7095,31.6386,31.6829,5800.0
2005-09-13 13:00:00,35.77,35.77,35.71,35.73,7000.0,31.7007,31.7007,31.6475,31.6652,7000.0
2005-09-13 13:30:00,35.73,35.74,35.66,35.72,11900.0,31.6652,31.6741,31.6032,31.6564,11900.0
2005-09-13 14:00:00,35.72,35.91,35.71,35.8,24400.0,31.6564,31.8247,31.6475,31.7273,24400.0
2005-09-13 14:30:00,35.8,35.85,35.76,35.83,35500.0,31.7273,31.7716,31.6918,31.7538,35500.0
2005-09-13 15:00:00,35.83,35.84,35.7,35.7,41900.0,31.7538,31.7627,31.6386,31.6386,41900.0
2005-09-13 15:30:00,35.7,35.8,35.63,35.7,67600.0,31.6386,31.7273,31.5766,31.6386,67600.0
2005-09-14 09:30:00,35.67,35.95,35.67,35.92,20000.0,31.612,31.8602,31.612,31.8336,20000.0
2005-09-14 10:00:00,35.92,35.92,35.73,35.74,12800.0,31.8336,31.8336,31.6652,31.6741,12800.0
2005-09-14 10:30:00,35.75,35.82,35.72,35.72,7100.0,31.6829,31.745,31.6564,31.6564,7100.0
2005-09-14 11:00:00,35.74,35.85,35.72,35.75,13500.0,31.6741,31.7716,31.6564,31.6829,13500.0
2005-09-14 11:30:00,35.76,35.76,35.57,35.58,19600.0,31.6918,31.6918,31.5234,31.5323,19600.0
2005-09-14 12:00:00,35.57,35.57,35.45,35.46,18800.0,31.5234,31.5234,31.4171,31.4259,18800.0
2005-09-14 12:30:00,35.45,35.46,35.28,35.28,26300.0,31.4171,31.4259,31.2664,31.2664,26300.0
2005-09-14 13:00:00,35.26,35.3,35.25,35.27,24200.0,31.2487,31.2841,31.2398,31.2575,24200.0
2005-09-14 13:30:00,35.27,35.27,35.2,35.21,27800.0,31.2575,31.2575,31.1955,31.2044,27800.0
2005-09-14 14:00:00,35.21,35.21,35.06,35.08,28300.0,31.2044,31.2044,31.0714,31.0892,28300.0
2005-09-14 14:30:00,35.07,35.19,35.07,35.16,53100.0,31.0803,31.1866,31.0803,31.1601,53100.0
2005-09-14 15:00:00,35.16,35.26,35.16,35.2,88400.0,31.1601,31.2487,31.1601,31.1955,88400.0
2005-09-14 15:30:00,35.2,35.25,35.2,35.25,30300.0,31.1955,31.2398,31.1955,31.2398,30300.0
2005-09-15 09:30:00,35.24,35.36,35.05,35.18,18800.0,31.231,31.3373,31.0626,31.1778,18800.0
2005-09-15 10:00:00,35.18,35.18,34.97,35.13,25000.0,31.1778,31.1778,30.9917,31.1335,25000.0
2005-09-15 10:30:00,35.12,35.12,34.96,35.09,24900.0,31.1246,31.1246,30.9828,31.098,24900.0
2005-09-15 11:00:00,35.11,35.32,35.11,35.3,214900.0,31.1157,31.3019,31.1157,31.2841,214900.0
2005-09-15 11:30:00,35.29,35.36,35.27,35.28,9000.0,31.2753,31.3373,31.2575,31.2664,9000.0
2005-09-15 12:00:00,35.29,35.29,35.16,35.2,24600.0,31.2753,31.2753,31.1601,31.1955,24600.0
2005-09-15 12:30:00,35.22,35.32,35.22,35.28,14000.0,31.2132,31.3019,31.2132,31.2664,14000.0
2005-09-15 13:00:00,35.27,35.4,35.26,35.31,51300.0,31.2575,31.3728,31.2487,31.293,51300.0
2005-09-15 13:30:00,35.31,35.36,35.31,35.35,8300.0,31.293,31.3373,31.293,31.3284,8300.0
2005-09-15 14:00:00,35.35,35.35,35.28,35.32,26000.0,31.3284,31.3284,31.2664,31.3019,26000.0
2005-09-15 14:30:00,35.32,35.36,35.26,35.3,23100.0,31.3019,31.3373,31.2487,31.2841,23100.0
2005-09-15 15:00:00,35.3,35.3,35.11,35.2,12900.0,31.2841,31.2841,31.1157,31.1955,12900.0
2005-09-15 15:30:00,35.2,35.24,35.13,35.18,52300.0,31.1955,31.231,31.1335,31.1778,52300.0
2005-09-16 09:30:00,35.45,35.45,35.27,35.38,140000.0,31.4171,31.4171,31.2575,31.355,140000.0
2005-09-16 10:00:00,35.41,35.79,35.41,35.65,32700.0,31.3816,31.7184,31.3816,31.5943,32700.0
2005-09-16 10:30:00,35.68,35.72,35.65,35.71,22400.0,31.6209,31.6564,31.5943,31.6475,22400.0
2005-09-16 11:00:00,35.7,35.84,35.7,35.83,25700.0,31.6386,31.7627,31.6386,31.7538,25700.0
2005-09-16 11:30:00,35.81,35.87,35.8,35.87,30800.0,31.7361,31.7893,31.7273,31.7893,30800.0
2005-09-16 12:00:00,35.87,35.87,35.7,35.7,57500.0,31.7893,31.7893,31.6386,31.6386,57500.0
2005-09-16 12:30:00,35.7,35.7,35.64,35.69,26800.0,31.6386,31.6386,31.5855,31.6298,26800.0
2005-09-16 13:00:00,35.69,35.75,35.65,35.75,23200.0,31.6298,31.6829,31.5943,31.6829,23200.0
2005-09-16 13:30:00,35.74,35.89,35.73,35.89,34900.0,31.6741,31.807,31.6652,31.807,34900.0
2005-09-16 14:00:00,35.9,35.96,35.86,35.9,28500.0,31.8159,31.869,31.7804,31.8159,28500.0
2005-09-16 14:30:00,35.9,35.99,35.9,35.99,37900.0,31.8159,31.8956,31.8159,31.8956,37900.0
2005-09-16 15:00:00,35.98,36.04,35.95,35.98,39400.0,31.8868,31.9399,31.8602,31.8868,39400.0
2005-09-16 15:30:00,35.98,36.03,35.87,35.88,98100.0,31.8868,31.9311,31.7893,31.7982,98100.0
2005-09-19 09:30:00,35.93,35.93,35.5,35.57,36800.0,31.8425,31.8425,31.4614,31.5234,36800.0
2005-09-19 10:00:00,35.56,35.62,35.48,35.62,18100.0,31.5146,31.5677,31.4437,31.5677,18100.0
2005-09-19 10:30:00,35.62,35.69,35.62,35.65,16600.0,31.5677,31.6298,31.5677,31.5943,16600.0
2005-09-19 11:00:00,35.66,35.7,35.65,35.67,13000.0,31.6032,31.6386,31.5943,31.612,13000.0
2005-09-19 11:30:00,35.67,35.72,35.66,35.66,17000.0,31.612,31.6564,31.6032,31.6032,17000.0
2005-09-19 12:00:00,35.66,35.71,35.65,35.67,19700.0,31.6032,31.6475,31.5943,31.612,19700.0
2005-09-19 12:30:00,35.67,35.7,35.67,35.68,9000.0,31.612,31.6386,31.612,31.6209,9000.0
2005-09-19 13:00:00,35.68,35.69,35.48,35.49,41000.0,31.6209,31.6298,31.4437,31.4525,41000.0
2005-09-19 13:30:00,35.48,35.48,35.4,35.45,23000.0,31.4437,31.4437,31.3728,31.4171,23000.0
2005-09-19 14:00:00,35.45,35.47,35.4,35.42,205000.0,31.4171,31.4348,31.3728,31.3905,205000.0
2005-09-19 14:30:00,35.41,35.41,35.32,35.35,48000.0,31.3816,31.3816,31.3019,31.3284,48000.0
2005-09-19 15:00:00,35.35,35.43,35.34,35.41,32300.0,31.3284,31.3993,31.3196,31.3816,32300.0
2005-09-19 15:30:00,35.41,35.46,35.36,35.42,50600.0,31.3816,31.4259,31.3373,31.3905,50600.0
2005-09-20 09:30:00,35.3,35.54,35.3,35.54,78900.0,31.2841,31.4968,31.2841,31.4968,78900.0
2005-09-20 10:00:00,35.54,35.75,35.54,35.69,24600.0,31.4968,31.6829,31.4968,31.6298,24600.0
2005-09-20 10:30:00,35.7,35.74,35.63,35.64,22400.0,31.6386,31.6741,31.5766,31.5855,22400.0
2005-09-20 11:00:00,35.64,35.69,35.59,35.67,152400.0,31.5855,31.6298,31.5411,31.612,152400.0
2005-09-20 11:30:00,35.68,35.68,35.57,35.59,13000.0,31.6209,31.6209,31.5234,31.5411,13000.0
2005-09-20 12:00:00,35.59,35.6,35.58,35.58,11600.0,31.5411,31.55,31.5323,31.5323,11600.0
2005-09-20 12:30:00,35.59,35.6,35.57,35.58,69200.0,31.5411,31.55,31.5234,31.5323,69200.0
2005-09-20 13:00:00,35.57,35.58,35.4,35.46,175600.0,31.5234,31.5323,31.3728,31.4259,175600.0
2005-09-20 13:30:00,35.46,35.46,35.26,35.27,76000.0,31.4259,31.4259,31.2487,31.2575,76000.0
2005-09-20 14:00:00,35.27,35.28,35.14,35.15,39400.0,31.2575,31.2664,31.1423,31.1512,39400.0
2005-09-20 14:30:00,35.15,35.21,34.86,34.87,57900.0,31.1512,31.2044,30.8942,30.9031,57900.0
2005-09-20 15:00:00,34.87,34.95,34.85,34.95,129700.0,30.9031,30.974,30.8853,30.974,129700.0
2005-09-20 15:30:00,34.95,35.05,34.93,35.05,173400.0,30.974,31.0626,30.9562,31.0626,173400.0
2005-09-21 09:30:00,34.97,34.97,34.55,34.59,69500.0,30.9917,30.9917,30.6195,30.6549,69500.0
2005-09-21 10:00:00,34.59,34.8,34.5,34.8,128300.0,30.6549,30.841,30.5751,30.841,128300.0
2005-09-21 10:30:00,34.81,35.02,34.75,35.01,54000.0,30.8499,31.036,30.7967,31.0271,54000.0
2005-09-21 11:00:00,35.02,35.04,34.95,34.98,126900.0,31.036,31.0537,30.974,31.0005,126900.0
2005-09-21 11:30:00,34.99,35.01,34.97,34.99,234200.0,31.0094,31.0271,30.9917,31.0094,234200.0
2005-09-21 12:00:00,34.99,35.01,34.87,34.87,10600.0,31.0094,31.0271,30.9031,30.9031,10600.0
2005-09-21 12:30:00,34.9,34.97,34.82,34.94,17500.0,30.9296,30.9917,30.8587,30.9651,17500.0
2005-09-21 13:00:00,34.93,34.95,34.81,34.81,45700.0,30.9562,30.974,30.8499,30.8499,45700.0
2005-09-21 13:30:00,34.81,34.81,34.43,34.53,81700.0,30.8499,30.8499,30.5131,30.6017,81700.0
2005-09-21 14:00:00,34.51,34.53,34.4,34.41,52800.0,30.584,30.6017,30.4865,30.4954,52800.0
2005-09-21 14:30:00,34.4,34.57,34.39,34.55,69600.0,30.4865,30.6372,30.4777,30.6195,69600.0
2005-09-21 15:00:00,34.55,34.66,34.5,34.65,52800.0,30.6195,30.7169,30.5751,30.7081,52800.0
2005-09-21 15:30:00,34.66,34.76,34.62,34.64,39600.0,30.7169,30.8056,30.6815,30.6992,39600.0
2005-09-22 09:30:00,34.7,34.76,34.54,34.68,48000.0,30.7524,30.8056,30.6106,30.7347,48000.0
2005-09-22 10:00:00,34.68,34.8,34.63,34.7,49800.0,30.7347,30.841,30.6904,30.7524,49800.0
2005-09-22 10:30:00,34.74,34.94,34.7,34.88,75600.0,30.7878,30.9651,30.7524,30.9119,75600.0
2005-09-22 11:00:00,34.88,34.95,34.87,34.91,22700.0,30.9119,30.974,30.9031,30.9385,22700.0
2005-09-22 11:30:00,34.91,35.0,34.87,35.0,23200.0,30.9385,31.0183,30.9031,31.0183,23200.0
2005-09-22 12:00:00,35.0,35.0,34.93,34.95,26700.0,31.0183,31.0183,30.9562,30.974,26700.0
2005-09-22 12:30:00,34.95,34.98,34.92,34.94,6100.0,30.974,31.0005,30.9474,30.9651,6100.0
2005-09-22 13:00:00,34.94,35.0,34.92,34.96,13900.0,30.9651,31.0183,30.9474,30.9828,13900.0
2005-09-22 13:30:00,34.95,35.07,34.95,35.05,13900.0,30.974,31.0803,30.974,31.0626,13900.0
2005-09-22 14:00:00,35.04,35.07,34.9,34.9,20900.0,31.0537,31.0803,30.9296,30.9296,20900.0
2005-09-22 14:30:00,34.9,34.9,34.84,34.86,18000.0,30.9296,30.9296,30.8765,30.8942,18000.0
2005-09-22 15:00:00,34.86,34.92,34.83,34.89,26100.0,30.8942,30.9474,30.8676,30.9208,26100.0
2005-09-22 15:30:00,34.89,34.95,34.86,34.91,37800.0,30.9208,30.974,30.8942,30.9385,37800.0
2005-09-23 09:30:00,34.9,34.9,34.6,34.7,82200.0,30.9296,30.9296,30.6638,30.7524,82200.0
2005-09-23 10:00:00,34.74,34.95,34.74,34.88,17800.0,30.7878,30.974,30.7878,30.9119,17800.0
2005-09-23 10:30:00,34.91,34.91,34.79,34.87,20800.0,30.9385,30.9385,30.8322,30.9031,20800.0
2005-09-23 11:00:00,34.84,34.9,34.8,34.88,33300.0,30.8765,30.9296,30.841,30.9119,33300.0
2005-09-23 11:30:00,34.87,34.98,34.85,34.98,19000.0,30.9031,31.0005,30.8853,31.0005,19000.0
2005-09-23 12:00:00,34.99,35.0,34.84,34.84,12900.0,31.0094,31.0183,30.8765,30.8765,12900.0
2005-09-23 12:30:00,34.84,34.84,34.81,34.81,6000.0,30.8765,30.8765,30.8499,30.8499,6000.0
2005-09-23 13:00:00,34.77,34.85,34.77,34.8,22500.0,30.8144,30.8853,30.8144,30.841,22500.0
2005-09-23 13:30:00,34.78,34.87,34.6,34.8,95400.0,30.8233,30.9031,30.6638,30.841,95400.0
2005-09-23 14:00:00,34.8,34.92,34.79,34.86,16200.0,30.841,30.9474,30.8322,30.8942,16200.0
2005-09-23 14:30:00,34.84,34.89,34.79,34.89,18200.0,30.8765,30.9208,30.8322,30.9208,18200.0
2005-09-23 15:00:00,34.9,34.9,34.83,34.85,18000.0,30.9296,30.9296,30.8676,30.8853,18000.0
2005-09-23 15:30:00,34.85,34.86,34.81,34.83,21800.0,30.8853,30.8942,30.8499,30.8676,21800.0
2005-09-26 09:30:00,35.07,35.18,35.04,35.08,22800.0,31.0803,31.1778,31.0537,31.0892,22800.0
2005-09-26 10:00:00,35.1,35.26,35.08,35.21,33000.0,31.1069,31.2487,31.0892,31.2044,33000.0
2005-09-26 10:30:00,35.21,35.26,35.15,35.21,14300.0,31.2044,31.2487,31.1512,31.2044,14300.0
2005-09-26 11:00:00,35.21,35.21,35.03,35.06,10600.0,31.2044,31.2044,31.0448,31.0714,10600.0
2005-09-26 11:30:00,35.05,35.05,34.87,34.87,10300.0,31.0626,31.0626,30.9031,30.9031,10300.0
2005-09-26 12:00:00,34.87,35.13,34.87,35.0,15400.0,30.9031,31.1335,30.9031,31.0183,15400.0
2005-09-26 12:30:00,35.0,35.0,34.9,34.93,14500.0,31.0183,31.0183,30.9296,30.9562,14500.0
2005-09-26 13:00:00,34.94,34.97,34.87,34.88,10400.0,30.9651,30.9917,30.9031,30.9119,10400.0
2005-09-26 13:30:00,34.88,34.88,34.79,34.79,22700.0,30.9119,30.9119,30.8322,30.8322,22700.0
2005-09-26 14:00:00,34.8,34.8,34.57,34.58,34700.0,30.841,30.841,30.6372,30.646,34700.0
2005-09-26 14:30:00,34.57,34.61,34.49,34.61,70700.0,30.6372,30.6726,30.5663,30.6726,70700.0
2005-09-26 15:00:00,34.6,34.62,34.55,34.59,35200.0,30.6638,30.6815,30.6195,30.6549,35200.0
2005-09-26 15:30:00,34.62,34.77,34.61,34.75,54900.0,30.6815,30.8144,30.6726,30.7967,54900.0
2005-09-27 09:30:00,34.85,34.99,34.85,34.98,15100.0,30.8853,31.0094,30.8853,31.0005,15100.0
2005-09-27 10:00:00,34.97,35.1,34.9,35.0,30200.0,30.9917,31.1069,30.9296,31.0183,30200.0
2005-09-27 10:30:00,35.0,35.05,34.9,34.92,30500.0,31.0183,31.0626,30.9296,30.9474,30500.0
2005-09-27 11:00:00,34.92,35.0,34.86,34.99,46600.0,30.9474,31.0183,30.8942,31.0094,46600.0
2005-09-27 11:30:00,34.99,35.08,34.96,34.97,39000.0,31.0094,31.0892,30.9828,30.9917,39000.0
2005-09-27 12:00:00,34.99,35.09,34.98,35.06,55000.0,31.0094,31.098,31.0005,31.0714,55000.0
2005-09-27 12:30:00,35.08,35.08,34.98,35.02,37900.0,31.0892,31.0892,31.0005,31.036,37900.0
2005-09-27 13:00:00,35.03,35.09,34.99,35.08,56700.0,31.0448,31.098,31.0094,31.0892,56700.0
2005-09-27 13:30:00,35.08,35.09,35.04,35.06,34000.0,31.0892,31.098,31.0537,31.0714,34000.0
2005-09-27 14:00:00,35.06,35.12,35.05,35.07,60000.0,31.0714,31.1246,31.0626,31.0803,60000.0
2005-09-27 14:30:00,35.04,35.19,35.04,35.19,34200.0,31.0537,31.1866,31.0537,31.1866,34200.0
2005-09-27 15:00:00,35.21,35.22,35.15,35.16,24500.0,31.2044,31.2132,31.1512,31.1601,24500.0
2005-09-27 15:30:00,35.17,35.17,35.05,35.08,32100.0,31.1689,31.1689,31.0626,31.0892,32100.0
2005-09-28 09:30:00,35.16,35.21,35.06,35.09,103300.0,31.1601,31.2044,31.0714,31.098,103300.0
2005-09-28 10:00:00,35.08,35.11,35.08,35.08,12900.0,31.0892,31.1157,31.0892,31.0892,12900.0
2005-09-28 10:30:00,35.13,35.15,34.87,34.89,22700.0,31.1335,31.1512,30.9031,30.9208,22700.0
2005-09-28 11:00:00,34.9,34.91,34.79,34.8,22900.0,30.9296,30.9385,30.8322,30.841,22900.0
2005-09-28 11:30:00,34.8,34.8,34.61,34.67,17200.0,30.841,30.841,30.6726,30.7258,17200.0
2005-09-28 12:00:00,34.67,34.73,34.67,34.68,22200.0,30.7258,30.779,30.7258,30.7347,22200.0
2005-09-28 12:30:00,34.66,34.75,34.65,34.75,12700.0,30.7169,30.7967,30.7081,30.7967,12700.0
2005-09-28 13:00:00,34.77,34.81,34.76,34.8,56900.0,30.8144,30.8499,30.8056,30.841,56900.0
2005-09-28 13:30:00,34.8,34.8,34.66,34.67,22000.0,30.841,30.841,30.7169,30.7258,22000.0
2005-09-28 14:00:00,34.67,34.87,34.63,34.87,12300.0,30.7258,30.9031,30.6904,30.9031,12300.0
2005-09-28 14:30:00,34.87,34.92,34.85,34.92,8000.0,30.9031,30.9474,30.8853,30.9474,8000.0
2005-09-28 15:00:00,34.92,34.96,34.76,34.82,45100.0,30.9474,30.9828,30.8056,30.8587,45100.0
2005-09-28 15:30:00,34.82,34.89,34.8,34.85,28100.0,30.8587,30.9208,30.841,30.8853,28100.0
2005-09-29 09:30:00,34.75,34.93,34.7,34.7,12000.0,30.7967,30.9562,30.7524,30.7524,12000.0
2005-09-29 10:00:00,34.69,34.7,34.6,34.65,10600.0,30.7435,30.7524,30.6638,30.7081,10600.0
2005-09-29 10:30:00,34.64,34.65,34.57,34.57,13600.0,30.6992,30.7081,30.6372,30.6372,13600.0
2005-09-29 11:00:00,34.57,34.58,34.34,34.38,22500.0,30.6372,30.646,30.4333,30.4688,22500.0
2005-09-29 11:30:00,34.39,34.63,34.38,34.51,24400.0,30.4777,30.6904,30.4688,30.584,24400.0
2005-09-29 12:00:00,34.51,34.53,34.43,34.49,13800.0,30.584,30.6017,30.5131,30.5663,13800.0
2005-09-29 12:30:00,34.47,34.48,34.44,34.45,7100.0,30.5486,30.5574,30.522,30.5308,7100.0
2005-09-29 13:00:00,34.44,34.53,34.42,34.49,12500.0,30.522,30.6017,30.5042,30.5663,12500.0
2005-09-29 13:30:00,34.5,34.5,34.42,34.43,16300.0,30.5751,30.5751,30.5042,30.5131,16300.0
2005-09-29 14:00:00,34.43,34.5,34.38,34.42,45600.0,30.5131,30.5751,30.4688,30.5042,45600.0
2005-09-29 14:30:00,34.42,34.49,34.4,34.42,105500.0,30.5042,30.5663,30.4865,30.5042,105500.0
2005-09-29 15:00:00,34.42,34.6,34.41,34.54,29100.0,30.5042,30.6638,30.4954,30.6106,29100.0
2005-09-29 15:30:00,34.55,34.63,34.48,34.54,39700.0,30.6195,30.6904,30.5574,30.6106,39700.0
2005-09-30 09:30:00,34.48,34.75,34.48,34.68,25000.0,30.5574,30.7967,30.5574,30.7347,25000.0
2005-09-30 10:00:00,34.65,34.72,34.56,34.71,20900.0,30.7081,30.7701,30.6283,30.7613,20900.0
2005-09-30 10:30:00,34.75,34.96,34.72,34.9,15300.0,30.7967,30.9828,30.7701,30.9296,15300.0
2005-09-30 11:00:00,34.88,34.89,34.82,34.89,21100.0,30.9119,30.9208,30.8587,30.9208,21100.0
2005-09-30 11:30:00,34.87,34.97,34.87,34.97,13900.0,30.9031,30.9917,30.9031,30.9917,13900.0
2005-09-30 12:00:00,34.98,35.03,34.97,35.03,9000.0,31.0005,31.0448,30.9917,31.0448,9000.0
2005-09-30 12:30:00,35.02,35.06,35.01,35.05,8600.0,31.036,31.0714,31.0271,31.0626,8600.0
2005-09-30 13:00:00,35.04,35.17,35.04,35.17,19700.0,31.0537,31.1689,31.0537,31.1689,19700.0
2005-09-30 13:30:00,35.16,35.35,35.16,35.33,31300.0,31.1601,31.3284,31.1601,31.3107,31300.0
2005-09-30 14:00:00,35.33,35.61,35.33,35.61,54100.0,31.3107,31.5589,31.3107,31.5589,54100.0
2005-09-30 14:30:00,35.61,35.67,35.5,35.67,73100.0,31.5589,31.612,31.4614,31.612,73100.0
2005-09-30 15:00:00,35.67,35.71,35.58,35.58,57500.0,31.612,31.6475,31.5323,31.5323,57500.0
2005-09-30 15:30:00,35.58,35.66,35.51,35.65,62200.0,31.5323,31.6032,31.4702,31.5943,62200.0
2005-10-03 09:30:00,35.64,35.72,35.6,35.68,9900.0,31.5855,31.6564,31.55,31.6209,9900.0
2005-10-03 10:00:00,35.69,35.7,35.52,35.52,27200.0,31.6298,31.6386,31.4791,31.4791,27200.0
2005-10-03 10:30:00,35.5,35.5,35.04,35.06,35400.0,31.4614,31.4614,31.0537,31.0714,35400.0
2005-10-03 11:00:00,35.06,35.33,35.06,35.32,32800.0,31.0714,31.3107,31.0714,31.3019,32800.0
2005-10-03 11:30:00,35.32,35.32,35.07,35.08,42900.0,31.3019,31.3019,31.0803,31.0892,42900.0
2005-10-03 12:00:00,35.09,35.12,34.96,34.97,35700.0,31.098,31.1246,30.9828,30.9917,35700.0
2005-10-03 12:30:00,34.97,35.06,34.9,34.9,88000.0,30.9917,31.0714,30.9296,30.9296,88000.0
2005-10-03 13:00:00,34.91,34.92,34.86,34.89,11600.0,30.9385,30.9474,30.8942,30.9208,11600.0
2005-10-03 13:30:00,34.89,34.89,34.81,34.86,23100.0,30.9208,30.9208,30.8499,30.8942,23100.0
2005-10-03 14:00:00,34.86,34.88,34.7,34.75,37700.0,30.8942,30.9119,30.7524,30.7967,37700.0
2005-10-03 14:30:00,34.75,34.8,34.75,34.8,51600.0,30.7967,30.841,30.7967,30.841,51600.0
2005-10-03 15:00:00,34.79,34.85,34.75,34.77,78800.0,30.8322,30.8853,30.7967,30.8144,78800.0
2005-10-03 15:30:00,34.78,34.85,34.76,34.8,75700.0,30.8233,30.8853,30.8056,30.841,75700.0
2005-10-04 09:30:00,34.9,35.12,34.9,35.0,54900.0,30.9296,31.1246,30.9296,31.0183,54900.0
2005-10-04 10:00:00,35.0,35.01,34.95,34.99,29900.0,31.0183,31.0271,30.974,31.0094,29900.0
2005-10-04 10:30:00,34.98,34.99,34.9,34.95,16200.0,31.0005,31.0094,30.9296,30.974,16200.0
2005-10-04 11:00:00,34.96,34.97,34.89,34.9,17000.0,30.9828,30.9917,30.9208,30.9296,17000.0
2005-10-04 11:30:00,34.9,34.96,34.89,34.96,32000.0,30.9296,30.9828,30.9208,30.9828,32000.0
2005-10-04 12:00:00,34.98,35.04,34.98,35.04,14200.0,31.0005,31.0537,31.0005,31.0537,14200.0
2005-10-04 12:30:00,35.05,35.1,35.04,35.09,43000.0,31.0626,31.1069,31.0537,31.098,43000.0
2005-10-04 13:00:00,35.09,35.09,35.03,35.03,14300.0,31.098,31.098,31.0448,31.0448,14300.0
2005-10-04 13:30:00,35.04,35.04,34.95,34.98,25400.0,31.0537,31.0537,30.974,31.0005,25400.0
2005-10-04 14:00:00,34.98,35.0,34.84,34.85,23300.0,31.0005,31.0183,30.8765,30.8853,23300.0
2005-10-04 14:30:00,34.84,34.9,34.79,34.8,18900.0,30.8765,30.9296,30.8322,30.841,18900.0
2005-10-04 15:00:00,34.78,34.85,34.74,34.77,36500.0,30.8233,30.8853,30.7878,30.8144,36500.0
2005-10-04 15:30:00,34.77,34.81,34.66,34.67,42900.0,30.8144,30.8499,30.7169,30.7258,42900.0
2005-10-05 09:30:00,34.53,34.56,34.39,34.53,12200.0,30.6017,30.6283,30.4777,30.6017,12200.0
2005-10-05 10:00:00,34.59,34.59,34.0,34.45,23800.0,30.6549,30.6549,30.132,30.5308,23800.0
2005-10-05 10:30:00,34.45,34.52,34.41,34.47,18300.0,30.5308,30.5929,30.4954,30.5486,18300.0
2005-10-05 11:00:00,34.48,34.48,34.26,34.26,19500.0,30.5574,30.5574,30.3624,30.3624,19500.0
2005-10-05 11:30:00,34.22,34.26,33.82,33.99,22700.0,30.327,30.3624,29.9725,30.1232,22700.0
2005-10-05 12:00:00,33.99,34.24,33.89,34.21,52700.0,30.1232,30.3447,30.0345,30.3181,52700.0
2005-10-05 12:30:00,34.21,34.35,34.18,34.33,24500.0,30.3181,30.4422,30.2915,30.4245,24500.0
2005-10-05 13:00:00,34.33,34.5,34.31,34.46,19600.0,30.4245,30.5751,30.4068,30.5397,19600.0
2005-10-05 13:30:00,34.44,34.47,34.31,34.31,12800.0,30.522,30.5486,30.4068,30.4068,12800.0
2005-10-05 14:00:00,34.32,34.44,34.29,34.4,15500.0,30.4156,30.522,30.389,30.4865,15500.0
2005-10-05 14:30:00,34.38,34.39,34.16,34.19,16500.0,30.4688,30.4777,30.2738,30.3004,16500.0
2005-10-05 15:00:00,34.16,34.18,34.05,34.11,28300.0,30.2738,30.2915,30.1763,30.2295,28300.0
2005-10-05 15:30:00,34.12,34.14,33.9,33.92,37400.0,30.2384,30.2561,30.0434,30.0611,37400.0
2005-10-06 09:30:00,33.92,34.19,33.92,34.17,37600.0,30.0611,30.3004,30.0611,30.2827,37600.0
2005-10-06 10:00:00,34.17,34.23,33.97,33.97,29400.0,30.2827,30.3359,30.1054,30.1054,29400.0
2005-10-06 10:30:00,33.96,33.99,33.91,33.92,15800.0,30.0966,30.1232,30.0523,30.0611,15800.0
2005-10-06 11:00:00,33.93,34.15,33.93,34.04,55500.0,30.07,30.265,30.07,30.1675,55500.0
2005-10-06 11:30:00,34.05,34.36,34.05,34.3,36300.0,30.1763,30.4511,30.1763,30.3979,36300.0
2005-10-06 12:00:00,34.28,34.3,34.15,34.16,23300.0,30.3802,30.3979,30.265,30.2738,23300.0
2005-10-06 12:30:00,34.16,34.16,33.99,34.14,26500.0,30.2738,30.2738,30.1232,30.2561,26500.0
2005-10-06 13:00:00,34.15,34.23,34.14,34.15,19500.0,30.265,30.3359,30.2561,30.265,19500.0
2005-10-06 13:30:00,34.15,34.28,34.13,34.13,54000.0,30.265,30.3802,30.2472,30.2472,54000.0
2005-10-06 14:00:00,34.13,34.26,34.11,34.18,49500.0,30.2472,30.3624,30.2295,30.2915,49500.0
2005-10-06 14:30:00,34.18,34.2,34.08,34.09,19800.0,30.2915,30.3093,30.2029,30.2118,19800.0
2005-10-06 15:00:00,34.09,34.1,33.92,33.92,41000.0,30.2118,30.2207,30.0611,30.0611,41000.0
2005-10-06 15:30:00,33.91,34.09,33.86,34.01,57800.0,30.0523,30.2118,30.008,30.1409,57800.0
2005-10-07 09:30:00,34.2,34.62,34.0,34.61,30400.0,30.3093,30.6815,30.132,30.6726,30400.0
2005-10-07 10:00:00,34.61,34.65,34.46,34.54,40900.0,30.6726,30.7081,30.5397,30.6106,40900.0
2005-10-07 10:30:00,34.53,34.75,34.48,34.65,23600.0,30.6017,30.7967,30.5574,30.7081,23600.0
2005-10-07 11:00:00,34.67,34.71,34.53,34.68,27600.0,30.7258,30.7613,30.6017,30.7347,27600.0
2005-10-07 11:30:00,34.64,34.66,34.56,34.56,14300.0,30.6992,30.7169,30.6283,30.6283,14300.0
2005-10-07 12:00:00,34.57,34.57,34.43,34.46,28900.0,30.6372,30.6372,30.5131,30.5397,28900.0
2005-10-07 12:30:00,34.46,34.65,34.43,34.62,31400.0,30.5397,30.7081,30.5131,30.6815,31400.0
2005-10-07 13:00:00,34.61,34.63,34.6,34.61,24100.0,30.6726,30.6904,30.6638,30.6726,24100.0
2005-10-07 13:30:00,34.61,34.62,34.6,34.61,21100.0,30.6726,30.6815,30.6638,30.6726,21100.0
2005-10-07 14:00:00,34.6,34.65,34.58,34.61,30200.0,30.6638,30.7081,30.646,30.6726,30200.0
2005-10-07 14:30:00,34.61,34.66,34.58,34.58,25700.0,30.6726,30.7169,30.646,30.646,25700.0
2005-10-07 15:00:00,34.58,34.63,34.55,34.55,19200.0,30.646,30.6904,30.6195,30.6195,19200.0
2005-10-07 15:30:00,34.56,34.64,34.52,34.6,22300.0,30.6283,30.6992,30.5929,30.6638,22300.0
2005-10-10 09:30:00,34.74,34.95,34.68,34.81,24200.0,30.7878,30.974,30.7347,30.8499,24200.0
2005-10-10 10:00:00,34.81,34.81,34.57,34.63,10100.0,30.8499,30.8499,30.6372,30.6904,10100.0
2005-10-10 10:30:00,34.63,34.74,34.62,34.73,10300.0,30.6904,30.7878,30.6815,30.779,10300.0
2005-10-10 11:00:00,34.73,34.79,34.73,34.75,18700.0,30.779,30.8322,30.779,30.7967,18700.0
2005-10-10 11:30:00,34.74,34.74,34.51,34.53,105200.0,30.7878,30.7878,30.584,30.6017,105200.0
2005-10-10 12:00:00,34.53,34.54,34.45,34.47,20900.0,30.6017,30.6106,30.5308,30.5486,20900.0
2005-10-10 12:30:00,34.47,34.51,34.39,34.51,28100.0,30.5486,30.584,30.4777,30.584,28100.0
2005-10-10 13:00:00,34.5,34.5,34.48,34.48,6900.0,30.5751,30.5751,30.5574,30.5574,6900.0
2005-10-10 13:30:00,34.49,34.52,34.46,34.47,26500.0,30.5663,30.5929,30.5397,30.5486,26500.0
2005-10-10 14:00:00,34.47,34.47,34.41,34.41,73600.0,30.5486,30.5486,30.4954,30.4954,73600.0
2005-10-10 14:30:00,34.41,34.44,34.35,34.44,25400.0,30.4954,30.522,30.4422,30.522,25400.0
2005-10-10 15:00:00,34.39,34.44,34.36,34.4,13800.0,30.4777,30.522,30.4511,30.4865,13800.0
2005-10-10 15:30:00,34.4,34.41,34.35,34.38,14100.0,30.4865,30.4954,30.4422,30.4688,14100.0
2005-10-11 09:30:00,34.4,34.46,34.35,34.4,15200.0,30.4865,30.5397,30.4422,30.4865,15200.0
2005-10-11 10:00:00,34.4,34.45,34.31,34.42,8300.0,30.4865,30.5308,30.4068,30.5042,8300.0
2005-10-11 10:30:00,34.44,34.47,34.34,34.36,16700.0,30.522,30.5486,30.4333,30.4511,16700.0
2005-10-11 11:00:00,34.36,34.41,34.34,34.34,11500.0,30.4511,30.4954,30.4333,30.4333,11500.0
2005-10-11 11:30:00,34.35,34.35,34.3,34.32,4000.0,30.4422,30.4422,30.3979,30.4156,4000.0
2005-10-11 12:00:00,34.33,34.36,34.31,34.34,9900.0,30.4245,30.4511,30.4068,30.4333,9900.0
2005-10-11 12:30:00,34.35,34.4,34.32,34.33,10600.0,30.4422,30.4865,30.4156,30.4245,10600.0
2005-10-11 13:00:00,34.31,34.34,34.25,34.3,7900.0,30.4068,30.4333,30.3536,30.3979,7900.0
2005-10-11 13:30:00,34.29,34.29,34.17,34.17,15900.0,30.389,30.389,30.2827,30.2827,15900.0
2005-10-11 14:00:00,34.2,34.29,34.08,34.18,40100.0,30.3093,30.389,30.2029,30.2915,40100.0
2005-10-11 14:30:00,34.14,34.17,33.99,34.02,28200.0,30.2561,30.2827,30.1232,30.1498,28200.0
2005-10-11 15:00:00,34.03,34.04,33.9,33.9,86900.0,30.1586,30.1675,30.0434,30.0434,86900.0
2005-10-11 15:30:00,33.95,34.08,33.92,34.0,47000.0,30.0877,30.2029,30.0611,30.132,47000.0
2005-10-12 09:30:00,33.9,34.18,33.9,34.18,12700.0,30.0434,30.2915,30.0434,30.2915,12700.0
2005-10-12 10:00:00,34.16,34.16,33.91,33.99,20100.0,30.2738,30.2738,30.0523,30.1232,20100.0
2005-10-12 10:30:00,33.97,33.98,33.89,33.89,7600.0,30.1054,30.1143,30.0345,30.0345,7600.0
2005-10-12 11:00:00,33.89,33.95,33.85,33.9,11900.0,30.0345,30.0877,29.9991,30.0434,11900.0
2005-10-12 11:30:00,33.89,33.9,33.82,33.82,11500.0,30.0345,30.0434,29.9725,29.9725,11500.0
2005-10-12 12:00:00,33.82,33.9,33.78,33.82,12100.0,29.9725,30.0434,29.9371,29.9725,12100.0
2005-10-12 12:30:00,33.82,33.84,33.76,33.81,32000.0,29.9725,29.9902,29.9193,29.9636,32000.0
2005-10-12 13:00:00,33.79,33.82,33.65,33.69,75700.0,29.9459,29.9725,29.8218,29.8573,75700.0
2005-10-12 13:30:00,33.68,33.7,33.64,33.69,7600.0,29.8484,29.8662,29.813,29.8573,7600.0
2005-10-12 14:00:00,33.7,33.7,33.58,33.65,17800.0,29.8662,29.8662,29.7598,29.8218,17800.0
2005-10-12 14:30:00,33.66,33.73,33.61,33.72,31400.0,29.8307,29.8927,29.7864,29.8839,31400.0
2005-10-12 15:00:00,33.71,33.78,33.65,33.73,49600.0,29.875,29.9371,29.8218,29.8927,49600.0
2005-10-12 15:30:00,33.72,33.72,33.51,33.6,102800.0,29.8839,29.8839,29.6978,29.7775,102800.0
2005-10-13 09:30:00,33.73,33.99,33.73,33.8,25400.0,29.8927,30.1232,29.8927,29.9548,25400.0
2005-10-13 10:00:00,33.81,34.1,33.79,34.03,23100.0,29.9636,30.2207,29.9459,30.1586,23100.0
2005-10-13 10:30:00,34.03,34.09,34.01,34.03,16400.0,30.1586,30.2118,30.1409,30.1586,16400.0
2005-10-13 11:00:00,34.05,34.17,33.99,34.14,20900.0,30.1763,30.2827,30.1232,30.2561,20900.0
2005-10-13 11:30:00,34.16,34.16,33.87,33.94,15800.0,30.2738,30.2738,30.0168,30.0789,15800.0
2005-10-13 12:00:00,33.95,33.97,33.83,33.86,9100.0,30.0877,30.1054,29.9814,30.008,9100.0
2005-10-13 12:30:00,33.86,33.98,33.86,33.94,5400.0,30.008,30.1143,30.008,30.0789,5400.0
2005-10-13 13:00:00,33.93,33.96,33.88,33.9,5200.0,30.07,30.0966,30.0257,30.0434,5200.0
2005-10-13 13:30:00,33.91,33.94,33.78,33.93,15800.0,30.0523,30.0789,29.9371,30.07,15800.0
2005-10-13 14:00:00,33.94,34.13,33.89,34.03,16000.0,30.0789,30.2472,30.0345,30.1586,16000.0
2005-10-13 14:30:00,34.02,34.17,34.01,34.01,22300.0,30.1498,30.2827,30.1409,30.1409,22300.0
2005-10-13 15:00:00,34.02,34.1,34.01,34.06,13400.0,30.1498,30.2207,30.1409,30.1852,13400.0
2005-10-13 15:30:00,34.06,34.15,34.04,34.09,25400.0,30.1852,30.265,30.1675,30.2118,25400.0
2005-10-14 09:30:00,34.11,34.18,33.95,34.18,24800.0,30.2295,30.2915,30.0877,30.2915,24800.0
2005-10-14 10:00:00,34.14,34.19,34.02,34.1,31100.0,30.2561,30.3004,30.1498,30.2207,31100.0
2005-10-14 10:30:00,34.1,34.2,34.08,34.09,33700.0,30.2207,30.3093,30.2029,30.2118,33700.0
2005-10-14 11:00:00,34.08,34.1,33.93,34.02,22400.0,30.2029,30.2207,30.07,30.1498,22400.0
2005-10-14 11:30:00,34.03,34.03,33.95,34.01,16200.0,30.1586,30.1586,30.0877,30.1409,16200.0
2005-10-14 12:00:00,34.01,34.1,34.01,34.03,19700.0,30.1409,30.2207,30.1409,30.1586,19700.0
2005-10-14 12:30:00,34.01,34.06,33.91,33.91,11300.0,30.1409,30.1852,30.0523,30.0523,11300.0
2005-10-14 13:00:00,33.91,34.05,33.87,34.05,23400.0,30.0523,30.1763,30.0168,30.1763,23400.0
2005-10-14 13:30:00,34.06,34.06,33.94,33.95,11600.0,30.1852,30.1852,30.0789,30.0877,11600.0
2005-10-14 14:00:00,33.97,34.0,33.88,33.96,20600.0,30.1054,30.132,30.0257,30.0966,20600.0
2005-10-14 14:30:00,33.96,34.0,33.9,33.94,22000.0,30.0966,30.132,30.0434,30.0789,22000.0
2005-10-14 15:00:00,33.96,34.0,33.92,33.96,15400.0,30.0966,30.132,30.0611,30.0966,15400.0
2005-10-14 15:30:00,33.94,34.05,33.93,33.97,20100.0,30.0789,30.1763,30.07,30.1054,20100.0
2005-10-17 09:30:00,33.91,33.91,33.65,33.68,23100.0,30.0523,30.0523,29.8218,29.8484,23100.0
2005-10-17 10:00:00,33.69,33.94,33.67,33.94,25200.0,29.8573,30.0789,29.8396,30.0789,25200.0
2005-10-17 10:30:00,33.96,34.04,33.91,34.01,11300.0,30.0966,30.1675,30.0523,30.1409,11300.0
2005-10-17 11:00:00,33.99,34.1,33.97,34.01,12300.0,30.1232,30.2207,30.1054,30.1409,12300.0
2005-10-17 11:30:00,34.01,34.04,34.0,34.0,7900.0,30.1409,30.1675,30.132,30.132,7900.0
2005-10-17 12:00:00,34.0,34.01,34.0,34.0,8500.0,30.132,30.1409,30.132,30.132,8500.0
2005-10-17 12:30:00,34.0,34.01,33.95,33.95,26000.0,30.132,30.1409,30.0877,30.0877,26000.0
2005-10-17 13:00:00,33.94,33.94,33.82,33.85,20500.0,30.0789,30.0789,29.9725,29.9991,20500.0
2005-10-17 13:30:00,33.85,33.91,33.82,33.9,22500.0,29.9991,30.0523,29.9725,30.0434,22500.0
2005-10-17 14:00:00,33.9,33.98,33.88,33.96,42600.0,30.0434,30.1143,30.0257,30.0966,42600.0
2005-10-17 14:30:00,33.96,33.99,33.91,33.92,18300.0,30.0966,30.1232,30.0523,30.0611,18300.0
2005-10-17 15:00:00,33.92,33.98,33.92,33.92,15000.0,30.0611,30.1143,30.0611,30.0611,15000.0
2005-10-17 15:30:00,33.93,33.99,33.88,33.97,40400.0,30.07,30.1232,30.0257,30.1054,40400.0
2005-10-18 09:30:00,34.02,34.04,33.85,33.85,6200.0,30.1498,30.1675,29.9991,29.9991,6200.0
2005-10-18 10:00:00,33.85,34.03,33.83,33.99,13200.0,29.9991,30.1586,29.9814,30.1232,13200.0
2005-10-18 10:30:00,33.99,34.08,33.9,34.08,24700.0,30.1232,30.2029,30.0434,30.2029,24700.0
2005-10-18 11:00:00,34.08,34.13,34.02,34.06,12900.0,30.2029,30.2472,30.1498,30.1852,12900.0
2005-10-18 11:30:00,34.08,34.08,34.0,34.03,20600.0,30.2029,30.2029,30.132,30.1586,20600.0
2005-10-18 12:00:00,34.04,34.05,34.03,34.03,2400.0,30.1675,30.1763,30.1586,30.1586,2400.0
2005-10-18 12:30:00,34.02,34.04,34.01,34.03,5900.0,30.1498,30.1675,30.1409,30.1586,5900.0
2005-10-18 13:00:00,34.03,34.04,33.97,34.02,26300.0,30.1586,30.1675,30.1054,30.1498,26300.0
2005-10-18 13:30:00,34.02,34.06,33.96,34.02,28300.0,30.1498,30.1852,30.0966,30.1498,28300.0
2005-10-18 14:00:00,34.0,34.06,34.0,34.03,13400.0,30.132,30.1852,30.132,30.1586,13400.0
2005-10-18 14:30:00,34.04,34.04,33.83,33.86,27800.0,30.1675,30.1675,29.9814,30.008,27800.0
2005-10-18 15:00:00,33.85,33.89,33.81,33.88,28100.0,29.9991,30.0345,29.9636,30.0257,28100.0
2005-10-18 15:30:00,33.87,33.89,33.74,33.79,31400.0,30.0168,30.0345,29.9016,29.9459,31400.0
2005-10-19 09:30:00,33.8,33.82,33.54,33.71,11400.0,29.9548,29.9725,29.7244,29.875,11400.0
2005-10-19 10:00:00,33.71,33.82,33.71,33.77,13100.0,29.875,29.9725,29.875,29.9282,13100.0
2005-10-19 10:30:00,33.77,33.88,33.74,33.81,53500.0,29.9282,30.0257,29.9016,29.9636,53500.0
2005-10-19 11:00:00,33.77,33.83,33.67,33.7,14300.0,29.9282,29.9814,29.8396,29.8662,14300.0
2005-10-19 11:30:00,33.7,33.78,33.7,33.74,13900.0,29.8662,29.9371,29.8662,29.9016,13900.0
2005-10-19 12:00:00,33.75,33.76,33.73,33.76,7200.0,29.9105,29.9193,29.8927,29.9193,7200.0
2005-10-19 12:30:00,33.76,33.78,33.68,33.68,21200.0,29.9193,29.9371,29.8484,29.8484,21200.0
2005-10-19 13:00:00,33.68,33.74,33.61,33.7,19700.0,29.8484,29.9016,29.7864,29.8662,19700.0
2005-10-19 13:30:00,33.72,33.78,33.7,33.74,7400.0,29.8839,29.9371,29.8662,29.9016,7400.0
2005-10-19 14:00:00,33.74,33.78,33.69,33.78,22700.0,29.9016,29.9371,29.8573,29.9371,22700.0
2005-10-19 14:30:00,33.78,33.8,33.73,33.73,40900.0,29.9371,29.9548,29.8927,29.8927,40900.0
2005-10-19 15:00:00,33.74,33.85,33.74,33.84,22500.0,29.9016,29.9991,29.9016,29.9902,22500.0
2005-10-19 15:30:00,33.84,33.87,33.83,33.86,31200.0,29.9902,30.0168,29.9814,30.008,31200.0
2005-10-20 09:30:00,33.86,33.89,33.75,33.87,8800.0,30.008,30.0345,29.9105,30.0168,8800.0
2005-10-20 10:00:00,33.87,33.89,33.63,33.67,68700.0,30.0168,30.0345,29.8041,29.8396,68700.0
2005-10-20 10:30:00,33.68,33.79,33.6,33.74,65500.0,29.8484,29.9459,29.7775,29.9016,65500.0
2005-10-20 11:00:00,33.74,33.77,33.5,33.58,51200.0,29.9016,29.9282,29.6889,29.7598,51200.0
2005-10-20 11:30:00,33.58,33.74,33.53,33.71,107300.0,29.7598,29.9016,29.7155,29.875,107300.0
2005-10-20 12:00:00,33.71,33.72,33.65,33.69,82900.0,29.875,29.8839,29.8218,29.8573,82900.0
2005-10-20 12:30:00,33.69,33.7,33.64,33.7,31200.0,29.8573,29.8662,29.813,29.8662,31200.0
2005-10-20 13:00:00,33.7,33.81,33.69,33.75,22900.0,29.8662,29.9636,29.8573,29.9105,22900.0
2005-10-20 13:30:00,33.75,33.77,33.7,33.75,13400.0,29.9105,29.9282,29.8662,29.9105,13400.0
2005-10-20 14:00:00,33.74,33.79,33.64,33.72,37600.0,29.9016,29.9459,29.813,29.8839,37600.0
2005-10-20 14:30:00,33.69,33.74,33.66,33.67,16900.0,29.8573,29.9016,29.8307,29.8396,16900.0
2005-10-20 15:00:00,33.66,33.71,33.45,33.48,54900.0,29.8307,29.875,29.6446,29.6712,54900.0
2005-10-20 15:30:00,33.49,33.63,33.43,33.53,46000.0,29.68,29.8041,29.6269,29.7155,46000.0
2005-10-21 09:30:00,33.75,33.82,33.38,33.49,66600.0,29.9105,29.9725,29.5826,29.68,66600.0
2005-10-21 10:00:00,33.5,33.55,33.37,33.46,63800.0,29.6889,29.7332,29.5737,29.6535,63800.0
2005-10-21 10:30:00,33.44,33.48,33.19,33.19,84700.0,29.6357,29.6712,29.4142,29.4142,84700.0
2005-10-21 11:00:00,33.2,33.33,33.1,33.32,106500.0,29.423,29.5382,29.3344,29.5294,106500.0
2005-10-21 11:30:00,33.32,33.33,33.13,33.2,54000.0,29.5294,29.5382,29.361,29.423,54000.0
2005-10-21 12:00:00,33.2,33.25,33.14,33.14,25900.0,29.423,29.4673,29.3699,29.3699,25900.0
2005-10-21 12:30:00,33.17,33.35,33.14,33.34,41100.0,29.3965,29.556,29.3699,29.5471,41100.0
2005-10-21 13:00:00,33.35,33.38,33.25,33.3,40100.0,29.556,29.5826,29.4673,29.5117,40100.0
2005-10-21 13:30:00,33.31,33.39,33.24,33.26,35200.0,29.5205,29.5914,29.4585,29.4762,35200.0
2005-10-21 14:00:00,33.27,33.31,33.2,33.21,27400.0,29.4851,29.5205,29.423,29.4319,27400.0
2005-10-21 14:30:00,33.21,33.24,33.13,33.22,36400.0,29.4319,29.4585,29.361,29.4408,36400.0
2005-10-21 15:00:00,33.22,33.23,33.14,33.21,33200.0,29.4408,29.4496,29.3699,29.4319,33200.0
2005-10-21 15:30:00,33.22,33.23,33.03,33.09,88600.0,29.4408,29.4496,29.2724,29.3256,88600.0
2005-10-24 09:30:00,33.25,33.61,33.25,33.48,39600.0,29.4673,29.7864,29.4673,29.6712,39600.0
2005-10-24 10:00:00,33.49,33.61,33.48,33.51,27600.0,29.68,29.7864,29.6712,29.6978,27600.0
2005-10-24 10:30:00,33.51,33.6,33.46,33.56,25900.0,29.6978,29.7775,29.6535,29.7421,25900.0
2005-10-24 11:00:00,33.56,33.61,33.5,33.6,29500.0,29.7421,29.7864,29.6889,29.7775,29500.0
2005-10-24 11:30:00,33.61,33.65,33.57,33.6,29700.0,29.7864,29.8218,29.7509,29.7775,29700.0
2005-10-24 12:00:00,33.62,33.75,33.59,33.73,29300.0,29.7953,29.9105,29.7687,29.8927,29300.0
2005-10-24 12:30:00,33.75,33.79,33.69,33.69,24100.0,29.9105,29.9459,29.8573,29.8573,24100.0
2005-10-24 13:00:00,33.72,33.72,33.53,33.55,35000.0,29.8839,29.8839,29.7155,29.7332,35000.0
2005-10-24 13:30:00,33.56,33.66,33.56,33.66,29400.0,29.7421,29.8307,29.7421,29.8307,29400.0
2005-10-24 14:00:00,33.66,33.67,33.62,33.66,23400.0,29.8307,29.8396,29.7953,29.8307,23400.0
2005-10-24 14:30:00,33.66,33.73,33.66,33.7,15900.0,29.8307,29.8927,29.8307,29.8662,15900.0
2005-10-24 15:00:00,33.7,33.74,33.7,33.72,21600.0,29.8662,29.9016,29.8662,29.8839,21600.0
2005-10-24 15:30:00,33.72,33.89,33.71,33.89,46700.0,29.8839,30.0345,29.875,30.0345,46700.0
2005-10-25 09:30:00,33.75,33.91,33.65,33.77,14900.0,29.9105,30.0523,29.8218,29.9282,14900.0
2005-10-25 10:00:00,33.74,33.95,33.29,33.94,56100.0,29.9016,30.0877,29.5028,30.0789,56100.0
2005-10-25 10:30:00,33.94,34.14,33.92,33.95,39400.0,30.0789,30.2561,30.0611,30.0877,39400.0
2005-10-25 11:00:00,33.91,33.92,33.68,33.68,25600.0,30.0523,30.0611,29.8484,29.8484,25600.0
2005-10-25 11:30:00,33.68,33.81,33.6,33.65,23800.0,29.8484,29.9636,29.7775,29.8218,23800.0
2005-10-25 12:00:00,33.61,33.65,33.57,33.58,25600.0,29.7864,29.8218,29.7509,29.7598,25600.0
2005-10-25 12:30:00,33.58,33.64,33.56,33.64,32200.0,29.7598,29.813,29.7421,29.813,32200.0
2005-10-25 13:00:00,33.64,33.71,33.58,33.64,28300.0,29.813,29.875,29.7598,29.813,28300.0
2005-10-25 13:30:00,33.64,33.64,33.41,33.46,24400.0,29.813,29.813,29.6091,29.6535,24400.0
2005-10-25 14:00:00,33.45,33.56,33.35,33.54,35800.0,29.6446,29.7421,29.556,29.7244,35800.0
2005-10-25 14:30:00,33.52,33.53,33.39,33.49,41500.0,29.7066,29.7155,29.5914,29.68,41500.0
2005-10-25 15:00:00,33.49,33.49,33.25,33.45,60800.0,29.68,29.68,29.4673,29.6446,60800.0
2005-10-25 15:30:00,33.45,33.56,33.37,33.38,78500.0,29.6446,29.7421,29.5737,29.5826,78500.0
2005-10-26 09:30:00,33.38,33.38,32.52,33.0,104300.0,29.5826,29.5826,28.8204,29.2458,104300.0
2005-10-26 10:00:00,33.0,33.99,32.99,33.79,96700.0,29.2458,30.1232,29.2369,29.9459,96700.0
2005-10-26 10:30:00,33.8,33.8,33.36,33.5,43200.0,29.9548,29.9548,29.5648,29.6889,43200.0
2005-10-26 11:00:00,33.51,33.52,33.3,33.35,34900.0,29.6978,29.7066,29.5117,29.556,34900.0
2005-10-26 11:30:00,33.34,33.41,33.01,33.1,49700.0,29.5471,29.6091,29.2547,29.3344,49700.0
2005-10-26 12:00:00,33.1,33.19,32.98,33.09,25600.0,29.3344,29.4142,29.2281,29.3256,25600.0
2005-10-26 12:30:00,33.09,33.18,33.0,33.09,18000.0,29.3256,29.4053,29.2458,29.3256,18000.0
2005-10-26 13:00:00,33.1,33.22,32.99,33.17,16000.0,29.3344,29.4408,29.2369,29.3965,16000.0
2005-10-26 13:30:00,33.17,33.29,32.94,33.03,25400.0,29.3965,29.5028,29.1926,29.2724,25400.0
2005-10-26 14:00:00,33.01,33.09,32.95,32.98,29500.0,29.2547,29.3256,29.2015,29.2281,29500.0
2005-10-26 14:30:00,32.98,33.18,32.92,33.14,44700.0,29.2281,29.4053,29.1749,29.3699,44700.0
2005-10-26 15:00:00,33.14,33.24,33.04,33.2,57300.0,29.3699,29.4585,29.2812,29.423,57300.0
2005-10-26 15:30:00,33.25,33.3,33.16,33.22,58400.0,29.4673,29.5117,29.3876,29.4408,58400.0
2005-10-27 09:30:00,33.08,33.08,32.56,32.62,37600.0,29.3167,29.3167,28.8558,28.909,37600.0
2005-10-27 10:00:00,32.61,32.71,32.57,32.69,31400.0,28.9002,28.9888,28.8647,28.9711,31400.0
2005-10-27 10:30:00,32.66,32.66,32.27,32.28,43900.0,28.9445,28.9445,28.5988,28.6077,43900.0
2005-10-27 11:00:00,32.28,32.35,32.25,32.26,42000.0,28.6077,28.6697,28.5811,28.59,42000.0
2005-10-27 11:30:00,32.26,32.3,32.22,32.29,29400.0,28.59,28.6254,28.5545,28.6166,29400.0
2005-10-27 12:00:00,32.3,32.32,32.25,32.3,27300.0,28.6254,28.6432,28.5811,28.6254,27300.0
2005-10-27 12:30:00,32.3,32.44,32.3,32.39,32100.0,28.6254,28.7495,28.6254,28.7052,32100.0
2005-10-27 13:00:00,32.36,32.4,32.33,32.36,33400.0,28.6786,28.714,28.652,28.6786,33400.0
2005-10-27 13:30:00,32.36,32.47,32.32,32.47,23000.0,28.6786,28.7761,28.6432,28.7761,23000.0
2005-10-27 14:00:00,32.47,32.59,32.39,32.56,54100.0,28.7761,28.8824,28.7052,28.8558,54100.0
2005-10-27 14:30:00,32.57,32.6,32.3,32.3,15200.0,28.8647,28.8913,28.6254,28.6254,15200.0
2005-10-27 15:00:00,32.33,32.46,32.33,32.43,19100.0,28.652,28.7672,28.652,28.7406,19100.0
2005-10-27 15:30:00,32.41,32.41,32.22,32.24,47100.0,28.7229,28.7229,28.5545,28.5723,47100.0
2005-10-28 09:30:00,32.34,32.64,32.2,32.56,30700.0,28.6609,28.9267,28.5368,28.8558,30700.0
2005-10-28 10:00:00,32.59,32.64,32.53,32.63,228000.0,28.8824,28.9267,28.8293,28.9179,228000.0
2005-10-28 10:30:00,32.62,32.62,32.18,32.26,126500.0,28.909,28.909,28.5191,28.59,126500.0
2005-10-28 11:00:00,32.26,32.36,32.25,32.28,42200.0,28.59,28.6786,28.5811,28.6077,42200.0
2005-10-28 11:30:00,32.28,32.51,32.24,32.49,30500.0,28.6077,28.8115,28.5723,28.7938,30500.0
2005-10-28 12:00:00,32.5,32.59,32.43,32.43,35100.0,28.8027,28.8824,28.7406,28.7406,35100.0
2005-10-28 12:30:00,32.42,32.44,32.33,32.34,23500.0,28.7318,28.7495,28.652,28.6609,23500.0
2005-10-28 13:00:00,32.32,32.42,32.31,32.42,39100.0,28.6432,28.7318,28.6343,28.7318,39100.0
2005-10-28 13:30:00,32.43,32.49,32.37,32.49,24400.0,28.7406,28.7938,28.6875,28.7938,24400.0
2005-10-28 14:00:00,32.49,32.66,32.49,32.6,32200.0,28.7938,28.9445,28.7938,28.8913,32200.0
2005-10-28 14:30:00,32.6,32.62,32.53,32.57,32100.0,28.8913,28.909,28.8293,28.8647,32100.0
2005-10-28 15:00:00,32.57,32.62,32.54,32.59,36200.0,28.8647,28.909,28.8381,28.8824,36200.0
2005-10-28 15:30:00,32.59,32.68,32.51,32.68,82300.0,28.8824,28.9622,28.8115,28.9622,82300.0
2005-10-31 09:30:00,32.71,32.77,32.51,32.75,39500.0,28.9888,29.042,28.8115,29.0242,39500.0
2005-10-31 10:00:00,32.75,32.87,32.69,32.78,67400.0,29.0242,29.1306,28.9711,29.0508,67400.0
2005-10-31 10:30:00,32.78,32.8,32.74,32.79,47900.0,29.0508,29.0685,29.0154,29.0597,47900.0
2005-10-31 11:00:00,32.78,32.81,32.76,32.78,36000.0,29.0508,29.0774,29.0331,29.0508,36000.0
2005-10-31 11:30:00,32.78,32.81,32.75,32.77,28900.0,29.0508,29.0774,29.0242,29.042,28900.0
2005-10-31 12:00:00,32.76,32.88,32.76,32.87,33500.0,29.0331,29.1394,29.0331,29.1306,33500.0
2005-10-31 12:30:00,32.87,32.87,32.82,32.87,26700.0,29.1306,29.1306,29.0863,29.1306,26700.0
2005-10-31 13:00:00,32.85,32.9,32.84,32.85,21200.0,29.1129,29.1572,29.104,29.1129,21200.0
2005-10-31 13:30:00,32.86,32.91,32.85,32.88,24900.0,29.1217,29.166,29.1129,29.1394,24900.0
2005-10-31 14:00:00,32.88,32.96,32.88,32.93,26300.0,29.1394,29.2103,29.1394,29.1838,26300.0
2005-10-31 14:30:00,32.94,33.06,32.94,33.01,46100.0,29.1926,29.299,29.1926,29.2547,46100.0
2005-10-31 15:00:00,33.01,33.04,32.95,33.03,35600.0,29.2547,29.2812,29.2015,29.2724,35600.0
2005-10-31 15:30:00,33.01,33.01,32.94,32.94,59500.0,29.2547,29.2547,29.1926,29.1926,59500.0
2005-11-01 09:30:00,32.91,32.92,32.51,32.69,58300.0,29.166,29.1749,28.8115,28.9711,58300.0
2005-11-01 10:00:00,32.69,32.89,32.64,32.89,54000.0,28.9711,29.1483,28.9267,29.1483,54000.0
2005-11-01 10:30:00,32.89,32.9,32.8,32.83,62400.0,29.1483,29.1572,29.0685,29.0951,62400.0
2005-11-01 11:00:00,32.83,32.85,32.8,32.85,33400.0,29.0951,29.1129,29.0685,29.1129,33400.0
2005-11-01 11:30:00,32.84,32.86,32.73,32.73,29500.0,29.104,29.1217,29.0065,29.0065,29500.0
2005-11-01 12:00:00,32.74,32.89,32.67,32.71,34700.0,29.0154,29.1483,28.9533,28.9888,34700.0
2005-11-01 12:30:00,32.71,32.78,32.59,32.59,39400.0,28.9888,29.0508,28.8824,28.8824,39400.0
2005-11-01 13:00:00,32.59,32.6,32.56,32.59,32700.0,28.8824,28.8913,28.8558,28.8824,32700.0
2005-11-01 13:30:00,32.59,32.69,32.58,32.67,33500.0,28.8824,28.9711,28.8736,28.9533,33500.0
2005-11-01 14:00:00,32.68,32.82,32.65,32.82,39400.0,28.9622,29.0863,28.9356,29.0863,39400.0
2005-11-01 14:30:00,32.82,32.85,32.68,32.76,58100.0,29.0863,29.1129,28.9622,29.0331,58100.0
2005-11-01 15:00:00,32.76,32.8,32.73,32.76,84400.0,29.0331,29.0685,29.0065,29.0331,84400.0
2005-11-01 15:30:00,32.76,32.78,32.65,32.65,84400.0,29.0331,29.0508,28.9356,28.9356,84400.0
2005-11-02 09:30:00,32.69,32.73,32.24,32.4,64000.0,28.9711,29.0065,28.5723,28.714,64000.0
2005-11-02 10:00:00,32.4,32.5,32.38,32.46,88500.0,28.714,28.8027,28.6963,28.7672,88500.0
2005-11-02 10:30:00,32.46,32.5,32.33,32.45,241300.0,28.7672,28.8027,28.652,28.7584,241300.0
2005-11-02 11:00:00,32.45,32.53,32.45,32.49,20700.0,28.7584,28.8293,28.7584,28.7938,20700.0
2005-11-02 11:30:00,32.51,32.62,32.49,32.56,14800.0,28.8115,28.909,28.7938,28.8558,14800.0
2005-11-02 12:00:00,32.55,32.65,32.49,32.65,19400.0,28.847,28.9356,28.7938,28.9356,19400.0
2005-11-02 12:30:00,32.66,32.73,32.62,32.73,12700.0,28.9445,29.0065,28.909,29.0065,12700.0
2005-11-02 13:00:00,32.73,32.77,32.7,32.7,17300.0,29.0065,29.042,28.9799,28.9799,17300.0
2005-11-02 13:30:00,32.69,32.69,32.6,32.61,16400.0,28.9711,28.9711,28.8913,28.9002,16400.0
2005-11-02 14:00:00,32.61,32.61,32.37,32.46,63300.0,28.9002,28.9002,28.6875,28.7672,63300.0
2005-11-02 14:30:00,32.5,32.52,32.47,32.47,31000.0,28.8027,28.8204,28.7761,28.7761,31000.0
2005-11-02 15:00:00,32.47,32.52,32.46,32.5,31500.0,28.7761,28.8204,28.7672,28.8027,31500.0
2005-11-02 15:30:00,32.49,32.52,32.43,32.45,93000.0,28.7938,28.8204,28.7406,28.7584,93000.0
2005-11-03 09:30:00,32.25,32.3,31.4,31.72,312400.0,28.5811,28.6254,27.8278,28.1114,312400.0
2005-11-03 10:00:00,31.73,31.9,31.7,31.82,124400.0,28.1203,28.2709,28.0937,28.2,124400.0
2005-11-03 10:30:00,31.82,32.08,31.81,32.08,85400.0,28.2,28.4305,28.1912,28.4305,85400.0
2005-11-03 11:00:00,32.08,32.17,32.0,32.16,42300.0,28.4305,28.5102,28.3596,28.5014,42300.0
2005-11-03 11:30:00,32.16,32.3,32.06,32.06,123200.0,28.5014,28.6254,28.4127,28.4127,123200.0
2005-11-03 12:00:00,32.07,32.18,32.06,32.1,50800.0,28.4216,28.5191,28.4127,28.4482,50800.0
2005-11-03 12:30:00,32.1,32.2,32.05,32.2,81500.0,28.4482,28.5368,28.4039,28.5368,81500.0
2005-11-03 13:00:00,32.17,32.18,32.07,32.15,40300.0,28.5102,28.5191,28.4216,28.4925,40300.0
2005-11-03 13:30:00,32.15,32.18,32.13,32.17,29600.0,28.4925,28.5191,28.4748,28.5102,29600.0
2005-11-03 14:00:00,32.17,32.19,32.11,32.13,70700.0,28.5102,28.5279,28.457,28.4748,70700.0
2005-11-03 14:30:00,32.14,32.14,32.0,32.09,78900.0,28.4836,28.4836,28.3596,28.4393,78900.0
2005-11-03 15:00:00,32.12,32.12,32.01,32.11,58800.0,28.4659,28.4659,28.3684,28.457,58800.0
2005-11-03 15:30:00,32.11,32.23,32.03,32.19,102000.0,28.457,28.5634,28.3861,28.5279,102000.0
2005-11-04 09:30:00,32.2,32.4,32.18,32.32,23600.0,28.5368,28.714,28.5191,28.6432,23600.0
2005-11-04 10:00:00,32.32,32.37,32.27,32.31,30600.0,28.6432,28.6875,28.5988,28.6343,30600.0
2005-11-04 10:30:00,32.33,32.37,32.27,32.35,47800.0,28.652,28.6875,28.5988,28.6697,47800.0
2005-11-04 11:00:00,32.34,32.4,32.3,32.36,14500.0,28.6609,28.714,28.6254,28.6786,14500.0
2005-11-04 11:30:00,32.36,32.37,32.22,32.3,18600.0,28.6786,28.6875,28.5545,28.6254,18600.0
2005-11-04 12:00:00,32.29,32.31,32.25,32.29,27000.0,28.6166,28.6343,28.5811,28.6166,27000.0
2005-11-04 12:30:00,32.3,32.33,32.25,32.3,23800.0,28.6254,28.652,28.5811,28.6254,23800.0
2005-11-04 13:00:00,32.29,32.3,32.23,32.26,20200.0,28.6166,28.6254,28.5634,28.59,20200.0
2005-11-04 13:30:00,32.26,32.29,32.21,32.24,12900.0,28.59,28.6166,28.5457,28.5723,12900.0
2005-11-04 14:00:00,32.24,32.33,32.21,32.3,16700.0,28.5723,28.652,28.5457,28.6254,16700.0
2005-11-04 14:30:00,32.3,32.31,32.23,32.28,17800.0,28.6254,28.6343,28.5634,28.6077,17800.0
2005-11-04 15:00:00,32.28,32.35,32.21,32.33,24600.0,28.6077,28.6697,28.5457,28.652,24600.0
2005-11-04 15:30:00,32.33,32.45,32.29,32.4,91400.0,28.652,28.7584,28.6166,28.714,91400.0
2005-11-07 09:30:00,32.57,32.65,32.4,32.49,50300.0,28.8647,28.9356,28.714,28.7938,50300.0
2005-11-07 10:00:00,32.5,32.59,32.45,32.56,11900.0,28.8027,28.8824,28.7584,28.8558,11900.0
2005-11-07 10:30:00,32.54,32.57,32.38,32.49,19400.0,28.8381,28.8647,28.6963,28.7938,19400.0
2005-11-07 11:00:00,32.5,32.5,32.41,32.42,17200.0,28.8027,28.8027,28.7229,28.7318,17200.0
2005-11-07 11:30:00,32.43,32.53,32.41,32.49,11400.0,28.7406,28.8293,28.7229,28.7938,11400.0
2005-11-07 12:00:00,32.48,32.54,32.45,32.52,20400.0,28.7849,28.8381,28.7584,28.8204,20400.0
2005-11-07 12:30:00,32.54,32.54,32.44,32.51,6300.0,28.8381,28.8381,28.7495,28.8115,6300.0
2005-11-07 13:00:00,32.51,32.53,32.47,32.5,10000.0,28.8115,28.8293,28.7761,28.8027,10000.0
2005-11-07 13:30:00,32.5,32.57,32.47,32.53,15600.0,28.8027,28.8647,28.7761,28.8293,15600.0
2005-11-07 14:00:00,32.53,32.63,32.47,32.63,15200.0,28.8293,28.9179,28.7761,28.9179,15200.0
2005-11-07 14:30:00,32.64,32.64,32.6,32.6,10300.0,28.9267,28.9267,28.8913,28.8913,10300.0
2005-11-07 15:00:00,32.61,32.63,32.56,32.58,42600.0,28.9002,28.9179,28.8558,28.8736,42600.0
2005-11-07 15:30:00,32.57,32.62,32.54,32.54,27600.0,28.8647,28.909,28.8381,28.8381,27600.0
2005-11-08 09:30:00,32.4,32.42,32.36,32.36,21100.0,28.714,28.7318,28.6786,28.6786,21100.0
2005-11-08 10:00:00,32.37,32.39,32.3,32.31,17100.0,28.6875,28.7052,28.6254,28.6343,17100.0
2005-11-08 10:30:00,32.32,32.37,32.23,32.23,23300.0,28.6432,28.6875,28.5634,28.5634,23300.0
2005-11-08 11:00:00,32.25,32.25,32.09,32.12,37000.0,28.5811,28.5811,28.4393,28.4659,37000.0
2005-11-08 11:30:00,32.15,32.3,32.07,32.24,36700.0,28.4925,28.6254,28.4216,28.5723,36700.0
2005-11-08 12:00:00,32.24,32.32,32.2,32.24,24400.0,28.5723,28.6432,28.5368,28.5723,24400.0
2005-11-08 12:30:00,32.24,32.29,32.18,32.21,15200.0,28.5723,28.6166,28.5191,28.5457,15200.0
2005-11-08 13:00:00,32.23,32.33,32.2,32.33,28000.0,28.5634,28.652,28.5368,28.652,28000.0
2005-11-08 13:30:00,32.33,32.36,32.3,32.34,15600.0,28.652,28.6786,28.6254,28.6609,15600.0
2005-11-08 14:00:00,32.36,32.42,32.33,32.39,27500.0,28.6786,28.7318,28.652,28.7052,27500.0
2005-11-08 14:30:00,32.41,32.43,32.33,32.4,17700.0,28.7229,28.7406,28.652,28.714,17700.0
2005-11-08 15:00:00,32.4,32.44,32.35,32.44,12800.0,28.714,28.7495,28.6697,28.7495,12800.0
2005-11-08 15:30:00,32.46,32.49,32.33,32.42,48000.0,28.7672,28.7938,28.652,28.7318,48000.0
2005-11-09 09:30:00,32.35,32.51,32.28,32.36,16500.0,28.6697,28.8115,28.6077,28.6786,16500.0
2005-11-09 10:00:00,32.35,32.46,32.33,32.44,11500.0,28.6697,28.7672,28.652,28.7495,11500.0
2005-11-09 10:30:00,32.44,32.49,32.42,32.44,13500.0,28.7495,28.7938,28.7318,28.7495,13500.0
2005-11-09 11:00:00,32.44,32.44,32.24,32.4,24000.0,28.7495,28.7495,28.5723,28.714,24000.0
2005-11-09 11:30:00,32.4,32.55,32.37,32.47,20700.0,28.714,28.847,28.6875,28.7761,20700.0
2005-11-09 12:00:00,32.46,32.81,32.44,32.76,21100.0,28.7672,29.0774,28.7495,29.0331,21100.0
2005-11-09 12:30:00,32.75,32.75,32.65,32.67,15500.0,29.0242,29.0242,28.9356,28.9533,15500.0
2005-11-09 13:00:00,32.64,32.68,32.62,32.65,8300.0,28.9267,28.9622,28.909,28.9356,8300.0
2005-11-09 13:30:00,32.66,32.68,32.6,32.61,8300.0,28.9445,28.9622,28.8913,28.9002,8300.0
2005-11-09 14:00:00,32.62,32.62,32.57,32.58,24500.0,28.909,28.909,28.8647,28.8736,24500.0
2005-11-09 14:30:00,32.59,32.7,32.48,32.52,25700.0,28.8824,28.9799,28.7849,28.8204,25700.0
2005-11-09 15:00:00,32.53,32.68,32.51,32.68,20600.0,28.8293,28.9622,28.8115,28.9622,20600.0
2005-11-09 15:30:00,32.68,32.69,32.48,32.56,40100.0,28.9622,28.9711,28.7849,28.8558,40100.0
2005-11-10 09:30:00,32.54,32.76,32.52,32.53,19800.0,28.8381,29.0331,28.8204,28.8293,19800.0
2005-11-10 10:00:00,32.56,32.61,32.44,32.51,33700.0,28.8558,28.9002,28.7495,28.8115,33700.0
2005-11-10 10:30:00,32.5,32.55,32.5,32.53,18700.0,28.8027,28.847,28.8027,28.8293,18700.0
2005-11-10 11:00:00,32.53,32.58,32.5,32.58,12700.0,28.8293,28.8736,28.8027,28.8736,12700.0
2005-11-10 11:30:00,32.59,32.72,32.56,32.69,24300.0,28.8824,28.9976,28.8558,28.9711,24300.0
2005-11-10 12:00:00,32.69,32.72,32.65,32.71,17300.0,28.9711,28.9976,28.9356,28.9888,17300.0
2005-11-10 12:30:00,32.73,32.74,32.67,32.7,13700.0,29.0065,29.0154,28.9533,28.9799,13700.0
2005-11-10 13:00:00,32.7,32.8,32.69,32.72,15300.0,28.9799,29.0685,28.9711,28.9976,15300.0
2005-11-10 13:30:00,32.72,33.02,32.72,32.96,35300.0,28.9976,29.2635,28.9976,29.2103,35300.0
2005-11-10 14:00:00,32.96,32.96,32.86,32.96,33600.0,29.2103,29.2103,29.1217,29.2103,33600.0
2005-11-10 14:30:00,32.96,33.13,32.9,33.11,45300.0,29.2103,29.361,29.1572,29.3433,45300.0
2005-11-10 15:00:00,33.11,33.12,32.89,32.89,49600.0,29.3433,29.3521,29.1483,29.1483,49600.0
2005-11-10 15:30:00,32.89,32.94,32.88,32.9,34700.0,29.1483,29.1926,29.1394,29.1572,34700.0
2005-11-11 09:30:00,32.87,32.93,32.79,32.83,52300.0,29.1306,29.1838,29.0597,29.0951,52300.0
2005-11-11 10:00:00,32.82,32.86,32.79,32.81,21200.0,29.0863,29.1217,29.0597,29.0774,21200.0
2005-11-11 10:30:00,32.81,32.82,32.13,32.28,807200.0,29.0774,29.0863,28.4748,28.6077,807200.0
2005-11-11 11:00:00,32.28,32.3,32.24,32.27,90600.0,28.6077,28.6254,28.5723,28.5988,90600.0
2005-11-11 11:30:00,32.28,32.3,32.27,32.28,36000.0,28.6077,28.6254,28.5988,28.6077,36000.0
2005-11-11 12:00:00,32.28,32.28,32.24,32.27,60600.0,28.6077,28.6077,28.5723,28.5988,60600.0
2005-11-11 12:30:00,32.26,32.28,32.24,32.26,58200.0,28.59,28.6077,28.5723,28.59,58200.0
2005-11-11 13:00:00,32.26,32.28,32.25,32.26,31700.0,28.59,28.6077,28.5811,28.59,31700.0
2005-11-11 13:30:00,32.25,32.27,32.24,32.27,36500.0,28.5811,28.5988,28.5723,28.5988,36500.0
2005-11-11 14:00:00,32.27,32.3,32.25,32.27,38800.0,28.5988,28.6254,28.5811,28.5988,38800.0
2005-11-11 14:30:00,32.27,32.35,32.26,32.34,32500.0,28.5988,28.6697,28.59,28.6609,32500.0
2005-11-11 15:00:00,32.35,32.52,32.35,32.52,43100.0,28.6697,28.8204,28.6697,28.8204,43100.0
2005-11-11 15:30:00,32.52,32.52,32.4,32.43,38900.0,28.8204,28.8204,28.714,28.7406,38900.0
2005-11-14 09:30:00,32.45,32.6,32.15,32.24,32000.0,28.7584,28.8913,28.4925,28.5723,32000.0
2005-11-14 10:00:00,32.24,32.34,32.17,32.29,33700.0,28.5723,28.6609,28.5102,28.6166,33700.0
2005-11-14 10:30:00,32.29,32.41,32.27,32.39,38900.0,28.6166,28.7229,28.5988,28.7052,38900.0
2005-11-14 11:00:00,32.39,32.39,32.25,32.31,23100.0,28.7052,28.7052,28.5811,28.6343,23100.0
2005-11-14 11:30:00,32.3,32.33,32.24,32.29,25300.0,28.6254,28.652,28.5723,28.6166,25300.0
2005-11-14 12:00:00,32.29,32.29,32.27,32.28,20400.0,28.6166,28.6166,28.5988,28.6077,20400.0
2005-11-14 12:30:00,32.28,32.28,32.22,32.22,15300.0,28.6077,28.6077,28.5545,28.5545,15300.0
2005-11-14 13:00:00,32.22,32.32,32.16,32.3,32600.0,28.5545,28.6432,28.5014,28.6254,32600.0
2005-11-14 13:30:00,32.3,32.4,32.3,32.39,28200.0,28.6254,28.714,28.6254,28.7052,28200.0
2005-11-14 14:00:00,32.41,32.43,32.33,32.36,12000.0,28.7229,28.7406,28.652,28.6786,12000.0
2005-11-14 14:30:00,32.36,32.37,32.31,32.35,18900.0,28.6786,28.6875,28.6343,28.6697,18900.0
2005-11-14 15:00:00,32.35,32.36,32.25,32.25,40500.0,28.6697,28.6786,28.5811,28.5811,40500.0
2005-11-14 15:30:00,32.24,32.43,32.24,32.41,67600.0,28.5723,28.7406,28.5723,28.7229,67600.0
2005-11-15 09:30:00,32.54,32.85,32.22,32.3,31200.0,28.8381,29.1129,28.5545,28.6254,31200.0
2005-11-15 10:00:00,32.31,32.46,32.29,32.46,43900.0,28.6343,28.7672,28.6166,28.7672,43900.0
2005-11-15 10:30:00,32.43,32.44,32.35,32.41,24200.0,28.7406,28.7495,28.6697,28.7229,24200.0
2005-11-15 11:00:00,32.41,32.43,32.36,32.37,19200.0,28.7229,28.7406,28.6786,28.6875,19200.0
2005-11-15 11:30:00,32.38,32.45,32.36,32.45,23300.0,28.6963,28.7584,28.6786,28.7584,23300.0
2005-11-15 12:00:00,32.45,32.5,32.42,32.47,13000.0,28.7584,28.8027,28.7318,28.7761,13000.0
2005-11-15 12:30:00,32.47,32.47,32.44,32.47,9500.0,28.7761,28.7761,28.7495,28.7761,9500.0
2005-11-15 13:00:00,32.48,32.48,32.4,32.4,21000.0,28.7849,28.7849,28.714,28.714,21000.0
2005-11-15 13:30:00,32.41,32.42,32.23,32.29,17000.0,28.7229,28.7318,28.5634,28.6166,17000.0
2005-11-15 14:00:00,32.3,32.31,32.2,32.31,35900.0,28.6254,28.6343,28.5368,28.6343,35900.0
2005-11-15 14:30:00,32.31,32.34,32.18,32.31,48300.0,28.6343,28.6609,28.5191,28.6343,48300.0
2005-11-15 15:00:00,32.29,32.33,32.19,32.3,51100.0,28.6166,28.652,28.5279,28.6254,51100.0
2005-11-15 15:30:00,32.29,32.35,32.28,32.34,76000.0,28.6166,28.6697,28.6077,28.6609,76000.0
2005-11-16 09:30:00,32.45,32.45,32.16,32.34,19800.0,28.7584,28.7584,28.5014,28.6609,19800.0
2005-11-16 10:00:00,32.33,32.38,32.21,32.27,13700.0,28.652,28.6963,28.5457,28.5988,13700.0
2005-11-16 10:30:00,32.25,32.26,32.13,32.13,16300.0,28.5811,28.59,28.4748,28.4748,16300.0
2005-11-16 11:00:00,32.13,32.13,32.08,32.09,17300.0,28.4748,28.4748,28.4305,28.4393,17300.0
2005-11-16 11:30:00,32.09,32.15,32.0,32.09,23000.0,28.4393,28.4925,28.3596,28.4393,23000.0
2005-11-16 12:00:00,32.11,32.13,32.08,32.11,8200.0,28.457,28.4748,28.4305,28.457,8200.0
2005-11-16 12:30:00,32.11,32.11,31.96,31.96,12000.0,28.457,28.457,28.3241,28.3241,12000.0
2005-11-16 13:00:00,31.97,32.06,31.93,32.05,41700.0,28.333,28.4127,28.2975,28.4039,41700.0
2005-11-16 13:30:00,32.05,32.07,31.93,31.96,15800.0,28.4039,28.4216,28.2975,28.3241,15800.0
2005-11-16 14:00:00,31.96,32.09,31.89,32.09,16900.0,28.3241,28.4393,28.2621,28.4393,16900.0
2005-11-16 14:30:00,32.1,32.1,31.95,31.98,9600.0,28.4482,28.4482,28.3152,28.3418,9600.0
2005-11-16 15:00:00,31.98,32.0,31.94,31.98,17700.0,28.3418,28.3596,28.3064,28.3418,17700.0
2005-11-16 15:30:00,31.98,32.03,31.97,32.03,46500.0,28.3418,28.3861,28.333,28.3861,46500.0
2005-11-17 09:30:00,32.15,32.19,31.94,31.94,9900.0,28.4925,28.5279,28.3064,28.3064,9900.0
2005-11-17 10:00:00,31.95,32.02,31.92,31.95,20900.0,28.3152,28.3773,28.2887,28.3152,20900.0
2005-11-17 10:30:00,31.95,32.01,31.9,31.98,10900.0,28.3152,28.3684,28.2709,28.3418,10900.0
2005-11-17 11:00:00,31.98,31.98,31.83,31.83,22900.0,28.3418,28.3418,28.2089,28.2089,22900.0
2005-11-17 11:30:00,31.83,31.84,31.7,31.75,63300.0,28.2089,28.2178,28.0937,28.138,63300.0
2005-11-17 12:00:00,31.75,31.76,31.69,31.76,124300.0,28.138,28.1469,28.0848,28.1469,124300.0
2005-11-17 12:30:00,31.75,31.8,31.68,31.79,88100.0,28.138,28.1823,28.076,28.1734,88100.0
2005-11-17 13:00:00,31.79,31.84,31.79,31.8,26000.0,28.1734,28.2178,28.1734,28.1823,26000.0
2005-11-17 13:30:00,31.78,31.84,31.78,31.84,6800.0,28.1646,28.2178,28.1646,28.2178,6800.0
2005-11-17 14:00:00,31.84,31.95,31.8,31.95,56900.0,28.2178,28.3152,28.1823,28.3152,56900.0
2005-11-17 14:30:00,31.95,31.96,31.86,31.93,38800.0,28.3152,28.3241,28.2355,28.2975,38800.0
2005-11-17 15:00:00,31.92,32.05,31.89,32.02,34400.0,28.2887,28.4039,28.2621,28.3773,34400.0
2005-11-17 15:30:00,32.02,32.14,32.0,32.13,52500.0,28.3773,28.4836,28.3596,28.4748,52500.0
2005-11-18 09:30:00,32.5,33.3,32.41,32.6,147200.0,28.8027,29.5117,28.7229,28.8913,147200.0
2005-11-18 10:00:00,32.59,32.6,32.41,32.54,24300.0,28.8824,28.8913,28.7229,28.8381,24300.0
2005-11-18 10:30:00,32.5,32.52,32.28,32.28,25400.0,28.8027,28.8204,28.6077,28.6077,25400.0
2005-11-18 11:00:00,32.28,32.47,32.27,32.44,12800.0,28.6077,28.7761,28.5988,28.7495,12800.0
2005-11-18 11:30:00,32.45,32.54,32.4,32.54,23700.0,28.7584,28.8381,28.714,28.8381,23700.0
2005-11-18 12:00:00,32.51,32.59,32.51,32.55,12300.0,28.8115,28.8824,28.8115,28.847,12300.0
2005-11-18 12:30:00,32.55,32.56,32.5,32.53,5600.0,28.847,28.8558,28.8027,28.8293,5600.0
2005-11-18 13:00:00,32.53,32.57,32.5,32.55,3700.0,28.8293,28.8647,28.8027,28.847,3700.0
2005-11-18 13:30:00,32.57,32.7,32.55,32.67,7800.0,28.8647,28.9799,28.847,28.9533,7800.0
2005-11-18 14:00:00,32.67,32.69,32.61,32.61,10300.0,28.9533,28.9711,28.9002,28.9002,10300.0
2005-11-18 14:30:00,32.61,32.62,32.54,32.59,8700.0,28.9002,28.909,28.8381,28.8824,8700.0
2005-11-18 15:00:00,32.58,32.62,32.52,32.55,11900.0,28.8736,28.909,28.8204,28.847,11900.0
2005-11-18 15:30:00,32.55,32.62,32.52,32.6,54500.0,28.847,28.909,28.8204,28.8913,54500.0
2005-11-21 09:30:00,32.6,32.66,32.47,32.49,10100.0,28.8913,28.9445,28.7761,28.7938,10100.0
2005-11-21 10:00:00,32.46,32.63,32.4,32.57,14200.0,28.7672,28.9179,28.714,28.8647,14200.0
2005-11-21 10:30:00,32.56,32.56,32.39,32.4,20900.0,28.8558,28.8558,28.7052,28.714,20900.0
2005-11-21 11:00:00,32.39,32.4,32.05,32.07,95600.0,28.7052,28.714,28.4039,28.4216,95600.0
2005-11-21 11:30:00,32.07,32.08,31.95,32.02,62800.0,28.4216,28.4305,28.3152,28.3773,62800.0
2005-11-21 12:00:00,32.01,32.12,31.93,32.04,102000.0,28.3684,28.4659,28.2975,28.395,102000.0
2005-11-21 12:30:00,32.0,32.04,31.97,32.0,25600.0,28.3596,28.395,28.333,28.3596,25600.0
2005-11-21 13:00:00,32.0,32.02,31.83,31.91,65000.0,28.3596,28.3773,28.2089,28.2798,65000.0
2005-11-21 13:30:00,31.9,31.95,31.83,31.87,165300.0,28.2709,28.3152,28.2089,28.2443,165300.0
2005-11-21 14:00:00,31.88,31.92,31.75,31.88,89100.0,28.2532,28.2887,28.138,28.2532,89100.0
2005-11-21 14:30:00,31.88,31.9,31.79,31.8,69900.0,28.2532,28.2709,28.1734,28.1823,69900.0
2005-11-21 15:00:00,31.8,31.87,31.19,31.69,1402200.0,28.1823,28.2443,27.6417,28.0848,1402200.0
2005-11-21 15:30:00,31.69,31.99,31.69,31.92,117700.0,28.0848,28.3507,28.0848,28.2887,117700.0
2005-11-22 09:30:00,32.45,32.7,32.27,32.54,92800.0,28.7584,28.9799,28.5988,28.8381,92800.0
2005-11-22 10:00:00,32.57,32.64,32.31,32.61,82900.0,28.8647,28.9267,28.6343,28.9002,82900.0
2005-11-22 10:30:00,32.6,32.65,32.41,32.43,47200.0,28.8913,28.9356,28.7229,28.7406,47200.0
2005-11-22 11:00:00,32.43,32.54,32.43,32.46,48600.0,28.7406,28.8381,28.7406,28.7672,48600.0
2005-11-22 11:30:00,32.46,32.56,32.38,32.43,87200.0,28.7672,28.8558,28.6963,28.7406,87200.0
2005-11-22 12:00:00,32.43,32.49,32.39,32.46,56400.0,28.7406,28.7938,28.7052,28.7672,56400.0
2005-11-22 12:30:00,32.46,32.46,32.38,32.41,44000.0,28.7672,28.7672,28.6963,28.7229,44000.0
2005-11-22 13:00:00,32.41,32.47,32.39,32.42,43100.0,28.7229,28.7761,28.7052,28.7318,43100.0
2005-11-22 13:30:00,32.4,32.5,32.38,32.43,131100.0,28.714,28.8027,28.6963,28.7406,131100.0
2005-11-22 14:00:00,32.43,32.52,32.43,32.49,90000.0,28.7406,28.8204,28.7406,28.7938,90000.0
2005-11-22 14:30:00,32.48,32.53,32.44,32.51,53700.0,28.7849,28.8293,28.7495,28.8115,53700.0
2005-11-22 15:00:00,32.52,32.55,32.47,32.51,41400.0,28.8204,28.847,28.7761,28.8115,41400.0
2005-11-22 15:30:00,32.5,32.68,32.48,32.63,141000.0,28.8027,28.9622,28.7849,28.9179,141000.0
2005-11-23 09:30:00,32.6,32.64,32.47,32.48,78900.0,28.8913,28.9267,28.7761,28.7849,78900.0
2005-11-23 10:00:00,32.48,32.78,32.48,32.74,72500.0,28.7849,29.0508,28.7849,29.0154,72500.0
2005-11-23 10:30:00,32.74,32.91,32.72,32.9,57100.0,29.0154,29.166,28.9976,29.1572,57100.0
2005-11-23 11:00:00,32.9,33.0,32.85,32.99,49600.0,29.1572,29.2458,29.1129,29.2369,49600.0
2005-11-23 11:30:00,32.99,33.09,32.96,33.07,64000.0,29.2369,29.3256,29.2103,29.3078,64000.0
2005-11-23 12:00:00,33.07,33.17,33.04,33.17,70900.0,29.3078,29.3965,29.2812,29.3965,70900.0
2005-11-23 12:30:00,33.18,33.3,33.09,33.09,58500.0,29.4053,29.5117,29.3256,29.3256,58500.0
2005-11-23 13:00:00,33.08,33.11,32.9,32.9,33600.0,29.3167,29.3433,29.1572,29.1572,33600.0
2005-11-23 13:30:00,32.91,33.0,32.91,32.98,19800.0,29.166,29.2458,29.166,29.2281,19800.0
2005-11-23 14:00:00,32.98,33.0,32.94,33.0,28900.0,29.2281,29.2458,29.1926,29.2458,28900.0
2005-11-23 14:30:00,33.0,33.03,32.94,32.99,33400.0,29.2458,29.2724,29.1926,29.2369,33400.0
2005-11-23 15:00:00,32.99,33.06,32.96,33.02,39700.0,29.2369,29.299,29.2103,29.2635,39700.0
2005-11-23 15:30:00,33.01,33.1,33.01,33.06,54200.0,29.2547,29.3344,29.2547,29.299,54200.0
2005-11-25 09:30:00,33.15,33.21,33.02,33.02,14100.0,29.3787,29.4319,29.2635,29.2635,14100.0
2005-11-25 10:00:00,33.02,33.06,32.93,32.98,16900.0,29.2635,29.299,29.1838,29.2281,16900.0
2005-11-25 10:30:00,32.98,33.04,32.94,33.04,16600.0,29.2281,29.2812,29.1926,29.2812,16600.0
2005-11-25 11:00:00,33.04,33.05,32.9,32.93,13200.0,29.2812,29.2901,29.1572,29.1838,13200.0
2005-11-25 11:30:00,32.94,33.04,32.94,33.04,9000.0,29.1926,29.2812,29.1926,29.2812,9000.0
2005-11-25 12:00:00,33.04,33.06,32.99,32.99,12800.0,29.2812,29.299,29.2369,29.2369,12800.0
2005-11-25 12:30:00,33.0,33.08,33.0,33.08,33800.0,29.2458,29.3167,29.2458,29.3167,33800.0
2005-11-25 13:00:00,33.09,33.09,33.09,33.09,3000.0,29.3256,29.3256,29.3256,29.3256,3000.0
2005-11-25 13:30:00,33.09,33.09,33.09,33.09,0.0,29.3256,29.3256,29.3256,29.3256,0.0
2005-11-25 14:00:00,33.09,33.09,33.09,33.09,0.0,29.3256,29.3256,29.3256,29.3256,0.0
2005-11-25 14:30:00,33.09,33.09,33.09,33.09,0.0,29.3256,29.3256,29.3256,29.3256,0.0
2005-11-25 15:00:00,33.09,33.09,33.09,33.09,0.0,29.3256,29.3256,29.3256,29.3256,0.0
2005-11-25 15:30:00,33.09,33.09,33.09,33.09,0.0,29.3256,29.3256,29.3256,29.3256,0.0
2005-11-28 09:30:00,33.06,33.09,32.83,33.02,19700.0,29.299,29.3256,29.0951,29.2635,19700.0
2005-11-28 10:00:00,33.01,33.1,33.0,33.04,25500.0,29.2547,29.3344,29.2458,29.2812,25500.0
2005-11-28 10:30:00,33.04,33.16,32.97,33.11,34200.0,29.2812,29.3876,29.2192,29.3433,34200.0
2005-11-28 11:00:00,33.1,33.14,33.03,33.06,19100.0,29.3344,29.3699,29.2724,29.299,19100.0
2005-11-28 11:30:00,33.05,33.14,33.04,33.13,14600.0,29.2901,29.3699,29.2812,29.361,14600.0
2005-11-28 12:00:00,33.12,33.12,32.96,32.97,25300.0,29.3521,29.3521,29.2103,29.2192,25300.0
2005-11-28 12:30:00,32.97,32.97,32.9,32.96,19100.0,29.2192,29.2192,29.1572,29.2103,19100.0
2005-11-28 13:00:00,32.95,32.97,32.92,32.94,17000.0,29.2015,29.2192,29.1749,29.1926,17000.0
2005-11-28 13:30:00,32.94,32.99,32.91,32.91,27100.0,29.1926,29.2369,29.166,29.166,27100.0
2005-11-28 14:00:00,32.9,33.02,32.89,33.02,20300.0,29.1572,29.2635,29.1483,29.2635,20300.0
2005-11-28 14:30:00,33.01,33.06,33.0,33.04,30000.0,29.2547,29.299,29.2458,29.2812,30000.0
2005-11-28 15:00:00,33.05,33.05,32.89,32.92,21600.0,29.2901,29.2901,29.1483,29.1749,21600.0
2005-11-28 15:30:00,32.92,32.94,32.85,32.88,26100.0,29.1749,29.1926,29.1129,29.1394,26100.0
2005-11-29 09:30:00,32.94,33.15,32.94,33.01,23400.0,29.1926,29.3787,29.1926,29.2547,23400.0
2005-11-29 10:00:00,33.01,33.05,32.88,32.9,22900.0,29.2547,29.2901,29.1394,29.1572,22900.0
2005-11-29 10:30:00,32.91,33.05,32.85,32.85,35100.0,29.166,29.2901,29.1129,29.1129,35100.0
2005-11-29 11:00:00,32.9,33.05,32.85,33.02,20700.0,29.1572,29.2901,29.1129,29.2635,20700.0
2005-11-29 11:30:00,33.04,33.09,32.94,33.09,24000.0,29.2812,29.3256,29.1926,29.3256,24000.0
2005-11-29 12:00:00,33.09,33.09,33.02,33.03,8100.0,29.3256,29.3256,29.2635,29.2724,8100.0
2005-11-29 12:30:00,33.02,33.04,32.98,33.02,18900.0,29.2635,29.2812,29.2281,29.2635,18900.0
2005-11-29 13:00:00,33.02,33.02,32.93,32.97,8800.0,29.2635,29.2635,29.1838,29.2192,8800.0
2005-11-29 13:30:00,32.97,32.97,32.88,32.89,12900.0,29.2192,29.2192,29.1394,29.1483,12900.0
2005-11-29 14:00:00,32.9,32.92,32.86,32.88,13500.0,29.1572,29.1749,29.1217,29.1394,13500.0
2005-11-29 14:30:00,32.88,32.95,32.85,32.91,28900.0,29.1394,29.2015,29.1129,29.166,28900.0
2005-11-29 15:00:00,32.89,32.91,32.78,32.82,45300.0,29.1483,29.166,29.0508,29.0863,45300.0
2005-11-29 15:30:00,32.82,32.87,32.73,32.86,36500.0,29.0863,29.1306,29.0065,29.1217,36500.0
2005-11-30 09:30:00,32.77,33.16,32.77,32.91,41700.0,29.042,29.3876,29.042,29.166,41700.0
2005-11-30 10:00:00,32.91,33.03,32.85,33.01,20300.0,29.166,29.2724,29.1129,29.2547,20300.0
2005-11-30 10:30:00,33.01,33.02,32.77,32.85,27500.0,29.2547,29.2635,29.042,29.1129,27500.0
2005-11-30 11:00:00,32.83,33.04,32.79,33.04,36500.0,29.0951,29.2812,29.0597,29.2812,36500.0
2005-11-30 11:30:00,33.03,33.04,32.82,32.83,16400.0,29.2724,29.2812,29.0863,29.0951,16400.0
2005-11-30 12:00:00,32.83,32.88,32.7,32.71,28200.0,29.0951,29.1394,28.9799,28.9888,28200.0
2005-11-30 12:30:00,32.71,32.77,32.61,32.77,28700.0,28.9888,29.042,28.9002,29.042,28700.0
2005-11-30 13:00:00,32.77,32.78,32.67,32.67,25500.0,29.042,29.0508,28.9533,28.9533,25500.0
2005-11-30 13:30:00,32.67,32.69,32.6,32.6,21000.0,28.9533,28.9711,28.8913,28.8913,21000.0
2005-11-30 14:00:00,32.6,32.71,32.59,32.6,28700.0,28.8913,28.9888,28.8824,28.8913,28700.0
2005-11-30 14:30:00,32.6,32.65,32.54,32.6,27100.0,28.8913,28.9356,28.8381,28.8913,27100.0
2005-11-30 15:00:00,32.61,32.64,32.53,32.55,32800.0,28.9002,28.9267,28.8293,28.847,32800.0
2005-11-30 15:30:00,32.55,32.71,32.54,32.57,101000.0,28.847,28.9888,28.8381,28.8647,101000.0
2005-12-01 09:30:00,32.76,33.04,32.62,32.84,36500.0,29.0331,29.2812,28.909,29.104,36500.0
2005-12-01 10:00:00,32.87,33.17,32.87,33.1,33200.0,29.1306,29.3965,29.1306,29.3344,33200.0
2005-12-01 10:30:00,33.11,33.16,32.98,33.0,34600.0,29.3433,29.3876,29.2281,29.2458,34600.0
2005-12-01 11:00:00,33.01,33.05,32.95,33.0,25600.0,29.2547,29.2901,29.2015,29.2458,25600.0
2005-12-01 11:30:00,33.02,33.1,33.0,33.1,19700.0,29.2635,29.3344,29.2458,29.3344,19700.0
2005-12-01 12:00:00,33.1,33.11,32.83,32.96,42500.0,29.3344,29.3433,29.0951,29.2103,42500.0
2005-12-01 12:30:00,32.97,33.14,32.97,33.03,14200.0,29.2192,29.3699,29.2192,29.2724,14200.0
2005-12-01 13:00:00,33.08,33.1,33.01,33.1,13000.0,29.3167,29.3344,29.2547,29.3344,13000.0
2005-12-01 13:30:00,33.09,33.13,33.04,33.04,12500.0,29.3256,29.361,29.2812,29.2812,12500.0
2005-12-01 14:00:00,33.04,33.07,33.01,33.03,13200.0,29.2812,29.3078,29.2547,29.2724,13200.0
2005-12-01 14:30:00,33.04,33.09,33.02,33.04,16600.0,29.2812,29.3256,29.2635,29.2812,16600.0
2005-12-01 15:00:00,33.04,33.14,33.0,33.06,32000.0,29.2812,29.3699,29.2458,29.299,32000.0
2005-12-01 15:30:00,33.04,33.06,33.0,33.02,53600.0,29.2812,29.299,29.2458,29.2635,53600.0
2005-12-02 09:30:00,33.03,33.18,32.92,32.99,19900.0,29.2724,29.4053,29.1749,29.2369,19900.0
2005-12-02 10:00:00,33.01,33.13,33.01,33.13,15800.0,29.2547,29.361,29.2547,29.361,15800.0
2005-12-02 10:30:00,33.16,33.3,33.13,33.3,38800.0,29.3876,29.5117,29.361,29.5117,38800.0
2005-12-02 11:00:00,33.31,34.0,33.3,33.34,141100.0,29.5205,30.132,29.5117,29.5471,141100.0
2005-12-02 11:30:00,33.3,33.38,33.15,33.35,67200.0,29.5117,29.5826,29.3787,29.556,67200.0
2005-12-02 12:00:00,33.37,33.44,33.26,33.31,52900.0,29.5737,29.6357,29.4762,29.5205,52900.0
2005-12-02 12:30:00,33.32,33.34,33.27,33.31,58800.0,29.5294,29.5471,29.4851,29.5205,58800.0
2005-12-02 13:00:00,33.32,33.32,33.24,33.29,82100.0,29.5294,29.5294,29.4585,29.5028,82100.0
2005-12-02 13:30:00,33.3,33.32,33.27,33.32,25500.0,29.5117,29.5294,29.4851,29.5294,25500.0
2005-12-02 14:00:00,33.33,33.34,33.28,33.33,25800.0,29.5382,29.5471,29.4939,29.5382,25800.0
2005-12-02 14:30:00,33.34,33.39,33.28,33.29,19600.0,29.5471,29.5914,29.4939,29.5028,19600.0
2005-12-02 15:00:00,33.3,33.37,33.29,33.34,25100.0,29.5117,29.5737,29.5028,29.5471,25100.0
2005-12-02 15:30:00,33.35,33.43,33.35,33.4,30700.0,29.556,29.6269,29.556,29.6003,30700.0
2005-12-05 09:30:00,33.23,33.23,33.0,33.05,25300.0,29.4496,29.4496,29.2458,29.2901,25300.0
2005-12-05 10:00:00,33.06,33.18,33.06,33.15,71000.0,29.299,29.4053,29.299,29.3787,71000.0
2005-12-05 10:30:00,33.14,33.18,33.13,33.15,59800.0,29.3699,29.4053,29.361,29.3787,59800.0
2005-12-05 11:00:00,33.15,33.2,33.13,33.15,41500.0,29.3787,29.423,29.361,29.3787,41500.0
2005-12-05 11:30:00,33.14,33.19,33.13,33.14,27100.0,29.3699,29.4142,29.361,29.3699,27100.0
2005-12-05 12:00:00,33.14,33.19,33.11,33.16,41300.0,29.3699,29.4142,29.3433,29.3876,41300.0
2005-12-05 12:30:00,33.15,33.3,33.14,33.21,14400.0,29.3787,29.5117,29.3699,29.4319,14400.0
2005-12-05 13:00:00,33.21,33.22,33.15,33.16,12800.0,29.4319,29.4408,29.3787,29.3876,12800.0
2005-12-05 13:30:00,33.16,33.18,33.15,33.17,10300.0,29.3876,29.4053,29.3787,29.3965,10300.0
2005-12-05 14:00:00,33.17,33.18,33.15,33.15,16700.0,29.3965,29.4053,29.3787,29.3787,16700.0
2005-12-05 14:30:00,33.15,33.29,33.15,33.29,17200.0,29.3787,29.5028,29.3787,29.5028,17200.0
2005-12-05 15:00:00,33.26,33.27,33.2,33.23,16600.0,29.4762,29.4851,29.423,29.4496,16600.0
2005-12-05 15:30:00,33.25,33.29,33.22,33.26,28100.0,29.4673,29.5028,29.4408,29.4762,28100.0
2005-12-06 09:30:00,33.35,33.5,33.25,33.26,18500.0,29.556,29.6889,29.4673,29.4762,18500.0
2005-12-06 10:00:00,33.27,33.5,33.27,33.49,10500.0,29.4851,29.6889,29.4851,29.68,10500.0
2005-12-06 10:30:00,33.49,33.5,33.4,33.48,15900.0,29.68,29.6889,29.6003,29.6712,15900.0
2005-12-06 11:00:00,33.49,33.52,33.41,33.45,15900.0,29.68,29.7066,29.6091,29.6446,15900.0
2005-12-06 11:30:00,33.45,33.49,33.44,33.49,54200.0,29.6446,29.68,29.6357,29.68,54200.0
2005-12-06 12:00:00,33.45,33.58,33.43,33.56,72700.0,29.6446,29.7598,29.6269,29.7421,72700.0
2005-12-06 12:30:00,33.55,33.58,33.45,33.56,21000.0,29.7332,29.7598,29.6446,29.7421,21000.0
2005-12-06 13:00:00,33.56,33.56,33.48,33.53,13700.0,29.7421,29.7421,29.6712,29.7155,13700.0
2005-12-06 13:30:00,33.53,33.57,33.51,33.54,12200.0,29.7155,29.7509,29.6978,29.7244,12200.0
2005-12-06 14:00:00,33.56,33.58,33.51,33.51,20800.0,29.7421,29.7598,29.6978,29.6978,20800.0
2005-12-06 14:30:00,33.51,33.59,33.51,33.57,30500.0,29.6978,29.7687,29.6978,29.7509,30500.0
2005-12-06 15:00:00,33.57,33.57,33.36,33.38,49500.0,29.7509,29.7509,29.5648,29.5826,49500.0
2005-12-06 15:30:00,33.38,33.45,33.3,33.35,45600.0,29.5826,29.6446,29.5117,29.556,45600.0
2005-12-07 09:30:00,33.43,33.43,33.23,33.35,18600.0,29.6269,29.6269,29.4496,29.556,18600.0
2005-12-07 10:00:00,33.37,33.42,33.31,33.38,10200.0,29.5737,29.618,29.5205,29.5826,10200.0
2005-12-07 10:30:00,33.39,33.48,33.33,33.34,25400.0,29.5914,29.6712,29.5382,29.5471,25400.0
2005-12-07 11:00:00,33.32,33.44,33.31,33.42,31500.0,29.5294,29.6357,29.5205,29.618,31500.0
2005-12-07 11:30:00,33.39,33.48,33.39,33.39,14200.0,29.5914,29.6712,29.5914,29.5914,14200.0
2005-12-07 12:00:00,33.39,33.44,33.37,33.43,15300.0,29.5914,29.6357,29.5737,29.6269,15300.0
2005-12-07 12:30:00,33.45,33.5,33.44,33.47,9400.0,29.6446,29.6889,29.6357,29.6623,9400.0
2005-12-07 13:00:00,33.47,33.54,33.45,33.45,66800.0,29.6623,29.7244,29.6446,29.6446,66800.0
2005-12-07 13:30:00,33.45,33.49,33.42,33.42,21000.0,29.6446,29.68,29.618,29.618,21000.0
2005-12-07 14:00:00,33.41,33.44,33.4,33.41,19600.0,29.6091,29.6357,29.6003,29.6091,19600.0
2005-12-07 14:30:00,33.41,33.44,33.4,33.4,19400.0,29.6091,29.6357,29.6003,29.6003,19400.0
2005-12-07 15:00:00,33.41,33.46,33.38,33.45,38700.0,29.6091,29.6535,29.5826,29.6446,38700.0
2005-12-07 15:30:00,33.45,33.53,33.44,33.51,67500.0,29.6446,29.7155,29.6357,29.6978,67500.0
2005-12-08 09:30:00,33.5,33.6,33.36,33.56,24900.0,29.6889,29.7775,29.5648,29.7421,24900.0
2005-12-08 10:00:00,33.55,33.57,33.45,33.5,37900.0,29.7332,29.7509,29.6446,29.6889,37900.0
2005-12-08 10:30:00,33.5,33.55,33.47,33.55,27200.0,29.6889,29.7332,29.6623,29.7332,27200.0
2005-12-08 11:00:00,33.55,33.63,33.54,33.61,13000.0,29.7332,29.8041,29.7244,29.7864,13000.0
2005-12-08 11:30:00,33.62,33.68,33.61,33.67,15000.0,29.7953,29.8484,29.7864,29.8396,15000.0
2005-12-08 12:00:00,33.67,33.67,33.64,33.64,8500.0,29.8396,29.8396,29.813,29.813,8500.0
2005-12-08 12:30:00,33.62,33.64,33.6,33.63,12600.0,29.7953,29.813,29.7775,29.8041,12600.0
2005-12-08 13:00:00,33.62,33.62,33.48,33.5,18300.0,29.7953,29.7953,29.6712,29.6889,18300.0
2005-12-08 13:30:00,33.5,33.58,33.48,33.54,22300.0,29.6889,29.7598,29.6712,29.7244,22300.0
2005-12-08 14:00:00,33.52,33.52,33.48,33.5,53500.0,29.7066,29.7066,29.6712,29.6889,53500.0
2005-12-08 14:30:00,33.49,33.51,33.47,33.5,75400.0,29.68,29.6978,29.6623,29.6889,75400.0
2005-12-08 15:00:00,33.49,33.53,33.41,33.49,107500.0,29.68,29.7155,29.6091,29.68,107500.0
2005-12-08 15:30:00,33.49,33.62,33.48,33.54,90000.0,29.68,29.7953,29.6712,29.7244,90000.0
2005-12-09 09:30:00,33.62,33.8,33.48,33.66,25400.0,29.7953,29.9548,29.6712,29.8307,25400.0
2005-12-09 10:00:00,33.67,33.71,33.56,33.61,22800.0,29.8396,29.875,29.7421,29.7864,22800.0
2005-12-09 10:30:00,33.61,33.62,33.55,33.6,69600.0,29.7864,29.7953,29.7332,29.7775,69600.0
2005-12-09 11:00:00,33.6,33.65,33.54,33.54,29800.0,29.7775,29.8218,29.7244,29.7244,29800.0
2005-12-09 11:30:00,33.51,33.54,33.4,33.4,19900.0,29.6978,29.7244,29.6003,29.6003,19900.0
2005-12-09 12:00:00,33.4,33.64,33.4,33.6,34900.0,29.6003,29.813,29.6003,29.7775,34900.0
2005-12-09 12:30:00,33.57,33.71,33.57,33.66,80100.0,29.7509,29.875,29.7509,29.8307,80100.0
2005-12-09 13:00:00,33.68,33.68,33.58,33.6,17600.0,29.8484,29.8484,29.7598,29.7775,17600.0
2005-12-09 13:30:00,33.59,33.6,33.43,33.47,57600.0,29.7687,29.7775,29.6269,29.6623,57600.0
2005-12-09 14:00:00,33.45,33.51,33.44,33.51,15200.0,29.6446,29.6978,29.6357,29.6978,15200.0
2005-12-09 14:30:00,33.51,33.52,33.48,33.49,12000.0,29.6978,29.7066,29.6712,29.68,12000.0
2005-12-09 15:00:00,33.48,33.48,33.36,33.41,56200.0,29.6712,29.6712,29.5648,29.6091,56200.0
2005-12-09 15:30:00,33.41,33.42,33.3,33.33,43200.0,29.6091,29.618,29.5117,29.5382,43200.0
2005-12-12 09:30:00,33.28,33.6,33.28,33.38,25100.0,29.4939,29.7775,29.4939,29.5826,25100.0
2005-12-12 10:00:00,33.38,33.45,33.35,33.35,13200.0,29.5826,29.6446,29.556,29.556,13200.0
2005-12-12 10:30:00,33.38,33.43,33.26,33.36,30600.0,29.5826,29.6269,29.4762,29.5648,30600.0
2005-12-12 11:00:00,33.36,33.39,33.33,33.35,52100.0,29.5648,29.5914,29.5382,29.556,52100.0
2005-12-12 11:30:00,33.36,33.37,33.35,33.35,23800.0,29.5648,29.5737,29.556,29.556,23800.0
2005-12-12 12:00:00,33.35,33.39,33.33,33.35,48700.0,29.556,29.5914,29.5382,29.556,48700.0
2005-12-12 12:30:00,33.35,33.38,33.32,33.34,35600.0,29.556,29.5826,29.5294,29.5471,35600.0
2005-12-12 13:00:00,33.33,33.39,33.28,33.35,26900.0,29.5382,29.5914,29.4939,29.556,26900.0
2005-12-12 13:30:00,33.35,33.37,33.24,33.27,18300.0,29.556,29.5737,29.4585,29.4851,18300.0
2005-12-12 14:00:00,33.26,33.3,33.21,33.25,17800.0,29.4762,29.5117,29.4319,29.4673,17800.0
2005-12-12 14:30:00,33.25,33.37,33.23,33.34,11500.0,29.4673,29.5737,29.4496,29.5471,11500.0
2005-12-12 15:00:00,33.32,33.41,33.31,33.36,19200.0,29.5294,29.6091,29.5205,29.5648,19200.0
2005-12-12 15:30:00,33.37,33.41,33.34,33.38,23200.0,29.5737,29.6091,29.5471,29.5826,23200.0
2005-12-13 09:30:00,33.39,33.74,33.39,33.71,17700.0,29.5914,29.9016,29.5914,29.875,17700.0
2005-12-13 10:00:00,33.72,33.86,33.71,33.85,80100.0,29.8839,30.008,29.875,29.9991,80100.0
2005-12-13 10:30:00,33.85,33.87,33.63,33.63,72000.0,29.9991,30.0168,29.8041,29.8041,72000.0
2005-12-13 11:00:00,33.61,33.7,33.56,33.61,33400.0,29.7864,29.8662,29.7421,29.7864,33400.0
2005-12-13 11:30:00,33.63,33.77,33.57,33.76,12900.0,29.8041,29.9282,29.7509,29.9193,12900.0
2005-12-13 12:00:00,33.76,33.76,33.53,33.59,25600.0,29.9193,29.9193,29.7155,29.7687,25600.0
2005-12-13 12:30:00,33.57,33.63,33.53,33.63,22400.0,29.7509,29.8041,29.7155,29.8041,22400.0
2005-12-13 13:00:00,33.63,33.74,33.63,33.68,16900.0,29.8041,29.9016,29.8041,29.8484,16900.0
2005-12-13 13:30:00,33.68,33.71,33.58,33.6,30200.0,29.8484,29.875,29.7598,29.7775,30200.0
2005-12-13 14:00:00,33.55,33.92,33.52,33.79,33500.0,29.7332,30.0611,29.7066,29.9459,33500.0
2005-12-13 14:30:00,33.81,33.85,33.64,33.77,51500.0,29.9636,29.9991,29.813,29.9282,51500.0
2005-12-13 15:00:00,33.76,33.88,33.71,33.73,40000.0,29.9193,30.0257,29.875,29.8927,40000.0
2005-12-13 15:30:00,33.72,33.82,33.72,33.77,30800.0,29.8839,29.9725,29.8839,29.9282,30800.0
2005-12-14 09:30:00,33.56,33.89,33.56,33.89,19000.0,29.7421,30.0345,29.7421,30.0345,19000.0
2005-12-14 10:00:00,33.86,33.86,33.63,33.68,14900.0,30.008,30.008,29.8041,29.8484,14900.0
2005-12-14 10:30:00,33.7,33.7,33.59,33.59,18500.0,29.8662,29.8662,29.7687,29.7687,18500.0
2005-12-14 11:00:00,33.59,33.6,33.46,33.56,15600.0,29.7687,29.7775,29.6535,29.7421,15600.0
2005-12-14 11:30:00,33.56,33.56,33.45,33.45,10800.0,29.7421,29.7421,29.6446,29.6446,10800.0
2005-12-14 12:00:00,33.46,33.49,33.43,33.46,17800.0,29.6535,29.68,29.6269,29.6535,17800.0
2005-12-14 12:30:00,33.47,33.5,33.44,33.44,15700.0,29.6623,29.6889,29.6357,29.6357,15700.0
2005-12-14 13:00:00,33.44,33.5,33.43,33.5,13900.0,29.6357,29.6889,29.6269,29.6889,13900.0
2005-12-14 13:30:00,33.5,33.59,33.46,33.53,32000.0,29.6889,29.7687,29.6535,29.7155,32000.0
2005-12-14 14:00:00,33.53,33.57,33.38,33.44,37400.0,29.7155,29.7509,29.5826,29.6357,37400.0
2005-12-14 14:30:00,33.45,33.5,33.45,33.48,11400.0,29.6446,29.6889,29.6446,29.6712,11400.0
2005-12-14 15:00:00,33.49,33.52,33.47,33.48,16100.0,29.68,29.7066,29.6623,29.6712,16100.0
2005-12-14 15:30:00,33.48,33.49,33.4,33.46,17300.0,29.6712,29.68,29.6003,29.6535,17300.0
2005-12-15 09:30:00,33.6,33.69,33.42,33.42,15100.0,29.7775,29.8573,29.618,29.618,15100.0
2005-12-15 10:00:00,33.42,33.46,33.16,33.18,14100.0,29.618,29.6535,29.3876,29.4053,14100.0
2005-12-15 10:30:00,33.22,33.33,33.2,33.31,7800.0,29.4408,29.5382,29.423,29.5205,7800.0
2005-12-15 11:00:00,33.32,33.34,33.04,33.04,31800.0,29.5294,29.5471,29.2812,29.2812,31800.0
2005-12-15 11:30:00,33.06,33.11,33.01,33.02,73400.0,29.299,29.3433,29.2547,29.2635,73400.0
2005-12-15 12:00:00,33.02,33.11,33.02,33.11,19400.0,29.2635,29.3433,29.2635,29.3433,19400.0
2005-12-15 12:30:00,33.11,33.25,33.1,33.23,16100.0,29.3433,29.4673,29.3344,29.4496,16100.0
2005-12-15 13:00:00,33.24,33.25,33.14,33.25,35200.0,29.4585,29.4673,29.3699,29.4673,35200.0
2005-12-15 13:30:00,33.25,33.4,33.23,33.29,40700.0,29.4673,29.6003,29.4496,29.5028,40700.0
2005-12-15 14:00:00,33.32,33.32,33.28,33.29,20300.0,29.5294,29.5294,29.4939,29.5028,20300.0
2005-12-15 14:30:00,33.3,33.3,33.16,33.24,23700.0,29.5117,29.5117,29.3876,29.4585,23700.0
2005-12-15 15:00:00,33.22,33.3,33.22,33.26,26800.0,29.4408,29.5117,29.4408,29.4762,26800.0
2005-12-15 15:30:00,33.26,33.28,33.18,33.19,39400.0,29.4762,29.4939,29.4053,29.4142,39400.0
2005-12-16 09:30:00,33.5,33.61,33.5,33.56,105400.0,29.6889,29.7864,29.6889,29.7421,105400.0
2005-12-16 10:00:00,33.53,33.65,33.5,33.61,33200.0,29.7155,29.8218,29.6889,29.7864,33200.0
2005-12-16 10:30:00,33.61,33.68,33.54,33.59,14200.0,29.7864,29.8484,29.7244,29.7687,14200.0
2005-12-16 11:00:00,33.59,33.7,33.54,33.59,23400.0,29.7687,29.8662,29.7244,29.7687,23400.0
2005-12-16 11:30:00,33.59,33.68,33.5,33.5,16100.0,29.7687,29.8484,29.6889,29.6889,16100.0
2005-12-16 12:00:00,33.51,33.68,33.5,33.6,29200.0,29.6978,29.8484,29.6889,29.7775,29200.0
2005-12-16 12:30:00,33.59,33.59,33.47,33.56,23600.0,29.7687,29.7687,29.6623,29.7421,23600.0
2005-12-16 13:00:00,33.57,33.59,33.45,33.48,19000.0,29.7509,29.7687,29.6446,29.6712,19000.0
2005-12-16 13:30:00,33.48,33.6,33.48,33.57,44600.0,29.6712,29.7775,29.6712,29.7509,44600.0
2005-12-16 14:00:00,33.59,33.63,33.55,33.57,23900.0,29.7687,29.8041,29.7332,29.7509,23900.0
2005-12-16 14:30:00,33.52,33.61,33.5,33.56,27100.0,29.7066,29.7864,29.6889,29.7421,27100.0
2005-12-16 15:00:00,33.53,33.55,33.46,33.47,26200.0,29.7155,29.7332,29.6535,29.6623,26200.0
2005-12-16 15:30:00,33.47,33.51,33.47,33.5,43500.0,29.6623,29.6978,29.6623,29.6889,43500.0
2005-12-19 09:30:00,33.56,33.56,33.14,33.39,59200.0,29.7421,29.7421,29.3699,29.5914,59200.0
2005-12-19 10:00:00,33.37,33.45,33.35,33.35,51800.0,29.5737,29.6446,29.556,29.556,51800.0
2005-12-19 10:30:00,33.34,33.4,33.18,33.27,33300.0,29.5471,29.6003,29.4053,29.4851,33300.0
2005-12-19 11:00:00,33.25,33.41,33.2,33.39,36600.0,29.4673,29.6091,29.423,29.5914,36600.0
2005-12-19 11:30:00,33.35,33.38,33.25,33.31,24500.0,29.556,29.5826,29.4673,29.5205,24500.0
2005-12-19 12:00:00,33.25,33.35,33.25,33.33,22500.0,29.4673,29.556,29.4673,29.5382,22500.0
2005-12-19 12:30:00,33.31,33.37,33.29,33.32,21200.0,29.5205,29.5737,29.5028,29.5294,21200.0
2005-12-19 13:00:00,33.31,33.4,33.3,33.38,25900.0,29.5205,29.6003,29.5117,29.5826,25900.0
2005-12-19 13:30:00,33.38,33.4,33.27,33.34,46600.0,29.5826,29.6003,29.4851,29.5471,46600.0
2005-12-19 14:00:00,33.33,33.34,33.2,33.2,24500.0,29.5382,29.5471,29.423,29.423,24500.0
2005-12-19 14:30:00,33.2,33.2,33.1,33.11,29300.0,29.423,29.423,29.3344,29.3433,29300.0
2005-12-19 15:00:00,33.11,33.12,33.01,33.03,43500.0,29.3433,29.3521,29.2547,29.2724,43500.0
2005-12-19 15:30:00,33.03,33.03,32.91,32.91,94300.0,29.2724,29.2724,29.166,29.166,94300.0
2005-12-20 09:30:00,32.67,33.08,32.55,33.08,57600.0,28.9533,29.3167,28.847,29.3167,57600.0
2005-12-20 10:00:00,33.07,33.07,32.83,32.85,28400.0,29.3078,29.3078,29.0951,29.1129,28400.0
2005-12-20 10:30:00,32.83,33.09,32.72,33.07,58500.0,29.0951,29.3256,28.9976,29.3078,58500.0
2005-12-20 11:00:00,33.07,33.13,32.95,32.98,33600.0,29.3078,29.361,29.2015,29.2281,33600.0
2005-12-20 11:30:00,32.96,32.99,32.91,32.93,34700.0,29.2103,29.2369,29.166,29.1838,34700.0
2005-12-20 12:00:00,32.91,32.95,32.91,32.95,16200.0,29.166,29.2015,29.166,29.2015,16200.0
2005-12-20 12:30:00,32.94,32.99,32.91,32.99,53400.0,29.1926,29.2369,29.166,29.2369,53400.0
2005-12-20 13:00:00,32.99,33.0,32.9,32.95,23100.0,29.2369,29.2458,29.1572,29.2015,23100.0
2005-12-20 13:30:00,32.95,32.96,32.9,32.92,12200.0,29.2015,29.2103,29.1572,29.1749,12200.0
2005-12-20 14:00:00,32.91,32.97,32.91,32.97,77000.0,29.166,29.2192,29.166,29.2192,77000.0
2005-12-20 14:30:00,32.97,33.03,32.96,33.0,127000.0,29.2192,29.2724,29.2103,29.2458,127000.0
2005-12-20 15:00:00,33.0,33.03,32.9,32.99,53200.0,29.2458,29.2724,29.1572,29.2369,53200.0
2005-12-20 15:30:00,32.99,33.04,32.93,33.04,103500.0,29.2369,29.2812,29.1838,29.2812,103500.0
2005-12-21 09:30:00,33.04,33.4,32.99,33.25,51400.0,29.2812,29.6003,29.2369,29.4673,51400.0
2005-12-21 10:00:00,33.2,33.29,33.17,33.22,41800.0,29.423,29.5028,29.3965,29.4408,41800.0
2005-12-21 10:30:00,33.21,33.4,33.19,33.38,33100.0,29.4319,29.6003,29.4142,29.5826,33100.0
2005-12-21 11:00:00,33.37,33.39,33.28,33.39,26600.0,29.5737,29.5914,29.4939,29.5914,26600.0
2005-12-21 11:30:00,33.38,33.42,33.35,33.37,20800.0,29.5826,29.618,29.556,29.5737,20800.0
2005-12-21 12:00:00,33.39,33.4,33.36,33.38,15800.0,29.5914,29.6003,29.5648,29.5826,15800.0
2005-12-21 12:30:00,33.38,33.41,33.33,33.35,29000.0,29.5826,29.6091,29.5382,29.556,29000.0
2005-12-21 13:00:00,33.34,33.35,33.29,33.3,82600.0,29.5471,29.556,29.5028,29.5117,82600.0
2005-12-21 13:30:00,33.3,33.31,33.23,33.3,38800.0,29.5117,29.5205,29.4496,29.5117,38800.0
2005-12-21 14:00:00,33.3,33.38,33.25,33.35,38800.0,29.5117,29.5826,29.4673,29.556,38800.0
2005-12-21 14:30:00,33.37,33.38,33.26,33.33,32200.0,29.5737,29.5826,29.4762,29.5382,32200.0
2005-12-21 15:00:00,33.31,33.35,33.29,33.3,62900.0,29.5205,29.556,29.5028,29.5117,62900.0
2005-12-21 15:30:00,33.3,33.42,33.26,33.36,68400.0,29.5117,29.618,29.4762,29.5648,68400.0
2005-12-22 09:30:00,33.39,33.67,33.31,33.58,25100.0,29.5914,29.8396,29.5205,29.7598,25100.0
2005-12-22 10:00:00,33.58,33.69,33.53,33.68,30500.0,29.7598,29.8573,29.7155,29.8484,30500.0
2005-12-22 10:30:00,33.66,33.73,33.6,33.72,29100.0,29.8307,29.8927,29.7775,29.8839,29100.0
2005-12-22 11:00:00,33.72,33.72,33.65,33.66,22900.0,29.8839,29.8839,29.8218,29.8307,22900.0
2005-12-22 11:30:00,33.66,33.67,33.59,33.6,20500.0,29.8307,29.8396,29.7687,29.7775,20500.0
2005-12-22 12:00:00,33.6,33.62,33.55,33.59,12800.0,29.7775,29.7953,29.7332,29.7687,12800.0
2005-12-22 12:30:00,33.59,33.6,33.56,33.57,12500.0,29.7687,29.7775,29.7421,29.7509,12500.0
2005-12-22 13:00:00,33.57,33.64,33.52,33.52,22100.0,29.7509,29.813,29.7066,29.7066,22100.0
2005-12-22 13:30:00,33.52,33.63,33.51,33.63,20500.0,29.7066,29.8041,29.6978,29.8041,20500.0
2005-12-22 14:00:00,33.63,33.77,33.6,33.72,53400.0,29.8041,29.9282,29.7775,29.8839,53400.0
2005-12-22 14:30:00,33.72,33.78,33.63,33.77,25900.0,29.8839,29.9371,29.8041,29.9282,25900.0
2005-12-22 15:00:00,33.77,33.84,33.71,33.77,46600.0,29.9282,29.9902,29.875,29.9282,46600.0
2005-12-22 15:30:00,33.74,33.75,33.56,33.68,24000.0,29.9016,29.9105,29.7421,29.8484,24000.0
2005-12-23 09:30:00,33.64,33.8,33.5,33.66,16800.0,29.813,29.9548,29.6889,29.8307,16800.0
2005-12-23 10:00:00,33.66,33.7,33.66,33.69,7600.0,29.8307,29.8662,29.8307,29.8573,7600.0
2005-12-23 10:30:00,33.69,33.71,33.68,33.7,9100.0,29.8573,29.875,29.8484,29.8662,9100.0
2005-12-23 11:00:00,33.7,33.75,33.69,33.75,5500.0,29.8662,29.9105,29.8573,29.9105,5500.0
2005-12-23 11:30:00,33.75,33.79,33.7,33.76,7200.0,29.9105,29.9459,29.8662,29.9193,7200.0
2005-12-23 12:00:00,33.74,33.76,33.71,33.76,5500.0,29.9016,29.9193,29.875,29.9193,5500.0
2005-12-23 12:30:00,33.75,33.75,33.71,33.72,4000.0,29.9105,29.9105,29.875,29.8839,4000.0
2005-12-23 13:00:00,33.73,33.77,33.72,33.72,6700.0,29.8927,29.9282,29.8839,29.8839,6700.0
2005-12-23 13:30:00,33.72,33.72,33.68,33.68,5700.0,29.8839,29.8839,29.8484,29.8484,5700.0
2005-12-23 14:00:00,33.67,33.7,33.58,33.63,13900.0,29.8396,29.8662,29.7598,29.8041,13900.0
2005-12-23 14:30:00,33.63,33.7,33.63,33.69,2500.0,29.8041,29.8662,29.8041,29.8573,2500.0
2005-12-23 15:00:00,33.69,33.78,33.69,33.69,24600.0,29.8573,29.9371,29.8573,29.8573,24600.0
2005-12-23 15:30:00,33.67,33.75,33.67,33.74,10800.0,29.8396,29.9105,29.8396,29.9016,10800.0
2005-12-27 09:30:00,33.8,33.93,33.78,33.93,14000.0,29.9548,30.07,29.9371,30.07,14000.0
2005-12-27 10:00:00,33.88,33.93,33.85,33.86,25400.0,30.0257,30.07,29.9991,30.008,25400.0
2005-12-27 10:30:00,33.85,33.88,33.85,33.86,12200.0,29.9991,30.0257,29.9991,30.008,12200.0
2005-12-27 11:00:00,33.86,33.89,33.85,33.85,20500.0,30.008,30.0345,29.9991,29.9991,20500.0
2005-12-27 11:30:00,33.87,33.97,33.85,33.86,57100.0,30.0168,30.1054,29.9991,30.008,57100.0
2005-12-27 12:00:00,33.85,33.87,33.81,33.87,29500.0,29.9991,30.0168,29.9636,30.0168,29500.0
2005-12-27 12:30:00,33.87,33.88,33.8,33.81,17700.0,30.0168,30.0257,29.9548,29.9636,17700.0
2005-12-27 13:00:00,33.8,33.84,33.74,33.79,23700.0,29.9548,29.9902,29.9016,29.9459,23700.0
2005-12-27 13:30:00,33.78,33.78,33.7,33.72,24600.0,29.9371,29.9371,29.8662,29.8839,24600.0
2005-12-27 14:00:00,33.73,33.82,33.72,33.76,29800.0,29.8927,29.9725,29.8839,29.9193,29800.0
2005-12-27 14:30:00,33.77,33.77,33.7,33.7,17800.0,29.9282,29.9282,29.8662,29.8662,17800.0
2005-12-27 15:00:00,33.7,33.77,33.7,33.75,27200.0,29.8662,29.9282,29.8662,29.9105,27200.0
2005-12-27 15:30:00,33.74,33.8,33.7,33.71,61400.0,29.9016,29.9548,29.8662,29.875,61400.0
2005-12-28 09:30:00,33.7,33.84,33.64,33.82,17400.0,29.8662,29.9902,29.813,29.9725,17400.0
2005-12-28 10:00:00,33.84,33.9,33.83,33.87,6500.0,29.9902,30.0434,29.9814,30.0168,6500.0
2005-12-28 10:30:00,33.87,33.9,33.87,33.9,12000.0,30.0168,30.0434,30.0168,30.0434,12000.0
2005-12-28 11:00:00,33.9,33.94,33.89,33.91,22600.0,30.0434,30.0789,30.0345,30.0523,22600.0
2005-12-28 11:30:00,33.91,34.03,33.9,34.03,47600.0,30.0523,30.1586,30.0434,30.1586,47600.0
2005-12-28 12:00:00,34.03,34.09,34.03,34.08,16400.0,30.1586,30.2118,30.1586,30.2029,16400.0
2005-12-28 12:30:00,34.08,34.09,34.04,34.05,18800.0,30.2029,30.2118,30.1675,30.1763,18800.0
2005-12-28 13:00:00,34.04,34.05,34.03,34.04,27400.0,30.1675,30.1763,30.1586,30.1675,27400.0
2005-12-28 13:30:00,34.04,34.05,33.96,33.98,39000.0,30.1675,30.1763,30.0966,30.1143,39000.0
2005-12-28 14:00:00,33.97,34.0,33.97,33.97,33200.0,30.1054,30.132,30.1054,30.1054,33200.0
2005-12-28 14:30:00,33.97,33.98,33.93,33.94,17100.0,30.1054,30.1143,30.07,30.0789,17100.0
2005-12-28 15:00:00,33.94,33.94,33.9,33.93,19000.0,30.0789,30.0789,30.0434,30.07,19000.0
2005-12-28 15:30:00,33.93,33.96,33.92,33.94,28500.0,30.07,30.0966,30.0611,30.0789,28500.0
2005-12-29 09:30:00,33.94,34.06,33.94,34.04,11000.0,30.0789,30.1852,30.0789,30.1675,11000.0
2005-12-29 10:00:00,34.04,34.09,33.9,33.9,19000.0,30.1675,30.2118,30.0434,30.0434,19000.0
2005-12-29 10:30:00,33.91,33.92,33.9,33.9,17100.0,30.0523,30.0611,30.0434,30.0434,17100.0
2005-12-29 11:00:00,33.91,33.94,33.9,33.91,18400.0,30.0523,30.0789,30.0434,30.0523,18400.0
2005-12-29 11:30:00,33.91,33.91,33.84,33.85,17800.0,30.0523,30.0523,29.9902,29.9991,17800.0
2005-12-29 12:00:00,33.84,33.86,33.75,33.76,28500.0,29.9902,30.008,29.9105,29.9193,28500.0
2005-12-29 12:30:00,33.77,33.88,33.77,33.82,29300.0,29.9282,30.0257,29.9282,29.9725,29300.0
2005-12-29 13:00:00,33.81,33.81,33.73,33.75,11800.0,29.9636,29.9636,29.8927,29.9105,11800.0
2005-12-29 13:30:00,33.73,33.81,33.7,33.79,13200.0,29.8927,29.9636,29.8662,29.9459,13200.0
2005-12-29 14:00:00,33.8,33.99,33.77,33.97,23200.0,29.9548,30.1232,29.9282,30.1054,23200.0
2005-12-29 14:30:00,33.99,34.01,33.95,33.95,16500.0,30.1232,30.1409,30.0877,30.0877,16500.0
2005-12-29 15:00:00,33.94,33.94,33.78,33.8,14800.0,30.0789,30.0789,29.9371,29.9548,14800.0
2005-12-29 15:30:00,33.8,33.83,33.77,33.8,26200.0,29.9548,29.9814,29.9282,29.9548,26200.0
2005-12-30 09:30:00,33.62,33.75,33.62,33.73,21300.0,29.7953,29.9105,29.7953,29.8927,21300.0
2005-12-30 10:00:00,33.75,33.75,33.65,33.71,25300.0,29.9105,29.9105,29.8218,29.875,25300.0
2005-12-30 10:30:00,33.71,33.76,33.7,33.74,18100.0,29.875,29.9193,29.8662,29.9016,18100.0
2005-12-30 11:00:00,33.74,33.74,33.68,33.72,15600.0,29.9016,29.9016,29.8484,29.8839,15600.0
2005-12-30 11:30:00,33.7,33.78,33.7,33.78,10600.0,29.8662,29.9371,29.8662,29.9371,10600.0
2005-12-30 12:00:00,33.78,33.78,33.71,33.74,18900.0,29.9371,29.9371,29.875,29.9016,18900.0
2005-12-30 12:30:00,33.72,33.73,33.69,33.72,19200.0,29.8839,29.8927,29.8573,29.8839,19200.0
2005-12-30 13:00:00,33.72,33.79,33.49,33.5,27800.0,29.8839,29.9459,29.68,29.6889,27800.0
2005-12-30 13:30:00,33.5,33.51,33.41,33.42,21900.0,29.6889,29.6978,29.6091,29.618,21900.0
2005-12-30 14:00:00,33.43,33.5,33.43,33.46,28800.0,29.6269,29.6889,29.6269,29.6535,28800.0
2005-12-30 14:30:00,33.46,33.5,33.45,33.48,26300.0,29.6535,29.6889,29.6446,29.6712,26300.0
2005-12-30 15:00:00,33.48,33.57,33.47,33.57,51600.0,29.6712,29.7509,29.6623,29.7509,51600.0
2005-12-30 15:30:00,33.56,33.64,33.47,33.47,46800.0,29.7421,29.813,29.6623,29.6623,46800.0
2006-01-03 09:30:00,33.69,33.78,33.17,33.48,26300.0,29.8573,29.9371,29.3965,29.6712,26300.0
2006-01-03 10:00:00,33.47,33.49,33.17,33.18,15300.0,29.6623,29.68,29.3965,29.4053,15300.0
2006-01-03 10:30:00,33.17,33.27,33.03,33.24,37300.0,29.3965,29.4851,29.2724,29.4585,37300.0
2006-01-03 11:00:00,33.21,33.22,33.09,33.17,29500.0,29.4319,29.4408,29.3256,29.3965,29500.0
2006-01-03 11:30:00,33.17,33.25,33.11,33.21,18100.0,29.3965,29.4673,29.3433,29.4319,18100.0
2006-01-03 12:00:00,33.23,33.28,33.19,33.23,22100.0,29.4496,29.4939,29.4142,29.4496,22100.0
2006-01-03 12:30:00,33.24,33.33,33.22,33.33,12200.0,29.4585,29.5382,29.4408,29.5382,12200.0
2006-01-03 13:00:00,33.34,33.4,33.33,33.35,11700.0,29.5471,29.6003,29.5382,29.556,11700.0
2006-01-03 13:30:00,33.35,33.36,33.33,33.35,10100.0,29.556,29.5648,29.5382,29.556,10100.0
2006-01-03 14:00:00,33.36,33.58,33.36,33.55,32000.0,29.5648,29.7598,29.5648,29.7332,32000.0
2006-01-03 14:30:00,33.56,33.66,33.55,33.56,19700.0,29.7421,29.8307,29.7332,29.7421,19700.0
2006-01-03 15:00:00,33.53,33.79,33.53,33.75,26800.0,29.7155,29.9459,29.7155,29.9105,26800.0
2006-01-03 15:30:00,33.77,33.86,33.43,33.81,50900.0,29.9282,30.008,29.6269,29.9636,50900.0
2006-01-04 09:30:00,33.77,33.79,33.62,33.63,22700.0,29.9282,29.9459,29.7953,29.8041,22700.0
2006-01-04 10:00:00,33.64,33.79,33.64,33.78,13900.0,29.813,29.9459,29.813,29.9371,13900.0
2006-01-04 10:30:00,33.77,33.82,33.71,33.81,16300.0,29.9282,29.9725,29.875,29.9636,16300.0
2006-01-04 11:00:00,33.81,33.82,33.74,33.77,12300.0,29.9636,29.9725,29.9016,29.9282,12300.0
2006-01-04 11:30:00,33.77,33.9,33.76,33.87,22900.0,29.9282,30.0434,29.9193,30.0168,22900.0
2006-01-04 12:00:00,33.9,33.95,33.84,33.85,29300.0,30.0434,30.0877,29.9902,29.9991,29300.0
2006-01-04 12:30:00,33.84,33.89,33.82,33.82,14300.0,29.9902,30.0345,29.9725,29.9725,14300.0
2006-01-04 13:00:00,33.83,33.86,33.82,33.86,13700.0,29.9814,30.008,29.9725,30.008,13700.0
2006-01-04 13:30:00,33.85,33.86,33.78,33.83,19100.0,29.9991,30.008,29.9371,29.9814,19100.0
2006-01-04 14:00:00,33.83,33.86,33.8,33.86,24400.0,29.9814,30.008,29.9548,30.008,24400.0
2006-01-04 14:30:00,33.86,33.95,33.85,33.91,23100.0,30.008,30.0877,29.9991,30.0523,23100.0
2006-01-04 15:00:00,33.91,33.95,33.86,33.92,15900.0,30.0523,30.0877,30.008,30.0611,15900.0
2006-01-04 15:30:00,33.91,33.93,33.83,33.89,36200.0,30.0523,30.07,29.9814,30.0345,36200.0
2006-01-05 09:30:00,33.89,34.06,33.8,33.82,10300.0,30.0345,30.1852,29.9548,29.9725,10300.0
2006-01-05 10:00:00,33.81,33.92,33.74,33.77,10400.0,29.9636,30.0611,29.9016,29.9282,10400.0
2006-01-05 10:30:00,33.8,33.87,33.56,33.69,33600.0,29.9548,30.0168,29.7421,29.8573,33600.0
2006-01-05 11:00:00,33.69,33.7,33.63,33.7,16100.0,29.8573,29.8662,29.8041,29.8662,16100.0
2006-01-05 11:30:00,33.68,33.7,33.62,33.63,31000.0,29.8484,29.8662,29.7953,29.8041,31000.0
2006-01-05 12:00:00,33.63,33.69,33.59,33.6,25700.0,29.8041,29.8573,29.7687,29.7775,25700.0
2006-01-05 12:30:00,33.59,33.62,33.54,33.58,27700.0,29.7687,29.7953,29.7244,29.7598,27700.0
2006-01-05 13:00:00,33.58,33.7,33.58,33.59,19700.0,29.7598,29.8662,29.7598,29.7687,19700.0
2006-01-05 13:30:00,33.59,33.65,33.57,33.63,11700.0,29.7687,29.8218,29.7509,29.8041,11700.0
2006-01-05 14:00:00,33.62,33.71,33.6,33.64,13700.0,29.7953,29.875,29.7775,29.813,13700.0
2006-01-05 14:30:00,33.63,33.71,33.61,33.65,23900.0,29.8041,29.875,29.7864,29.8218,23900.0
2006-01-05 15:00:00,33.67,33.74,33.64,33.66,16800.0,29.8396,29.9016,29.813,29.8307,16800.0
2006-01-05 15:30:00,33.67,33.72,33.62,33.69,26100.0,29.8396,29.8839,29.7953,29.8573,26100.0
2006-01-06 09:30:00,33.9,34.01,33.83,34.0,18400.0,30.0434,30.1409,29.9814,30.132,18400.0
2006-01-06 10:00:00,33.99,33.99,33.73,33.79,13000.0,30.1232,30.1232,29.8927,29.9459,13000.0
2006-01-06 10:30:00,33.8,33.84,33.72,33.72,13900.0,29.9548,29.9902,29.8839,29.8839,13900.0
2006-01-06 11:00:00,33.76,33.85,33.72,33.83,15900.0,29.9193,29.9991,29.8839,29.9814,15900.0
2006-01-06 11:30:00,33.83,33.92,33.81,33.84,16900.0,29.9814,30.0611,29.9636,29.9902,16900.0
2006-01-06 12:00:00,33.84,33.94,33.84,33.93,8700.0,29.9902,30.0789,29.9902,30.07,8700.0
2006-01-06 12:30:00,33.91,33.95,33.85,33.95,11300.0,30.0523,30.0877,29.9991,30.0877,11300.0
2006-01-06 13:00:00,33.91,33.98,33.9,33.95,9600.0,30.0523,30.1143,30.0434,30.0877,9600.0
2006-01-06 13:30:00,33.93,33.98,33.84,33.96,19000.0,30.07,30.1143,29.9902,30.0966,19000.0
2006-01-06 14:00:00,33.95,34.0,33.9,33.94,15800.0,30.0877,30.132,30.0434,30.0789,15800.0
2006-01-06 14:30:00,33.94,33.94,33.87,33.89,17600.0,30.0789,30.0789,30.0168,30.0345,17600.0
2006-01-06 15:00:00,33.88,33.95,33.88,33.93,17100.0,30.0257,30.0877,30.0257,30.07,17100.0
2006-01-06 15:30:00,33.92,33.92,33.85,33.9,33800.0,30.0611,30.0611,29.9991,30.0434,33800.0
2006-01-09 09:30:00,33.7,33.9,33.6,33.84,31200.0,29.8662,30.0434,29.7775,29.9902,31200.0
2006-01-09 10:00:00,33.81,33.83,33.75,33.82,11500.0,29.9636,29.9814,29.9105,29.9725,11500.0
2006-01-09 10:30:00,33.82,33.82,33.74,33.79,8500.0,29.9725,29.9725,29.9016,29.9459,8500.0
2006-01-09 11:00:00,33.76,33.81,33.71,33.77,19200.0,29.9193,29.9636,29.875,29.9282,19200.0
2006-01-09 11:30:00,33.77,33.78,33.73,33.73,6400.0,29.9282,29.9371,29.8927,29.8927,6400.0
2006-01-09 12:00:00,33.74,33.84,33.74,33.83,16200.0,29.9016,29.9902,29.9016,29.9814,16200.0
2006-01-09 12:30:00,33.83,33.87,33.81,33.82,12900.0,29.9814,30.0168,29.9636,29.9725,12900.0
2006-01-09 13:00:00,33.84,33.94,33.84,33.94,24000.0,29.9902,30.0789,29.9902,30.0789,24000.0
2006-01-09 13:30:00,33.94,34.12,33.94,34.12,18500.0,30.0789,30.2384,30.0789,30.2384,18500.0
2006-01-09 14:00:00,34.1,34.18,34.1,34.17,31900.0,30.2207,30.2915,30.2207,30.2827,31900.0
2006-01-09 14:30:00,34.17,34.17,34.07,34.12,20300.0,30.2827,30.2827,30.1941,30.2384,20300.0
2006-01-09 15:00:00,34.12,34.18,34.12,34.18,45400.0,30.2384,30.2915,30.2384,30.2915,45400.0
2006-01-09 15:30:00,34.18,34.23,34.13,34.16,30300.0,30.2915,30.3359,30.2472,30.2738,30300.0
2006-01-10 09:30:00,33.8,33.95,33.72,33.82,25600.0,29.9548,30.0877,29.8839,29.9725,25600.0
2006-01-10 10:00:00,33.78,34.04,33.66,33.93,29900.0,29.9371,30.1675,29.8307,30.07,29900.0
2006-01-10 10:30:00,33.92,34.11,33.9,34.01,29000.0,30.0611,30.2295,30.0434,30.1409,29000.0
2006-01-10 11:00:00,34.01,34.02,33.92,33.92,6500.0,30.1409,30.1498,30.0611,30.0611,6500.0
2006-01-10 11:30:00,33.92,33.99,33.85,33.93,18300.0,30.0611,30.1232,29.9991,30.07,18300.0
2006-01-10 12:00:00,33.92,34.03,33.91,34.03,10900.0,30.0611,30.1586,30.0523,30.1586,10900.0
2006-01-10 12:30:00,34.03,34.08,34.0,34.07,25500.0,30.1586,30.2029,30.132,30.1941,25500.0
2006-01-10 13:00:00,34.08,34.23,34.08,34.22,25200.0,30.2029,30.3359,30.2029,30.327,25200.0
2006-01-10 13:30:00,34.23,34.24,34.15,34.2,24600.0,30.3359,30.3447,30.265,30.3093,24600.0
2006-01-10 14:00:00,34.19,34.21,34.1,34.14,27000.0,30.3004,30.3181,30.2207,30.2561,27000.0
2006-01-10 14:30:00,34.13,34.13,33.97,34.04,37700.0,30.2472,30.2472,30.1054,30.1675,37700.0
2006-01-10 15:00:00,34.04,34.16,34.04,34.13,38400.0,30.1675,30.2738,30.1675,30.2472,38400.0
2006-01-10 15:30:00,34.15,34.35,34.15,34.32,76600.0,30.265,30.4422,30.265,30.4156,76600.0
2006-01-11 09:30:00,34.4,34.44,34.27,34.35,28200.0,30.4865,30.522,30.3713,30.4422,28200.0
2006-01-11 10:00:00,34.35,34.46,34.32,34.46,39700.0,30.4422,30.5397,30.4156,30.5397,39700.0
2006-01-11 10:30:00,34.51,34.51,34.36,34.41,54500.0,30.584,30.584,30.4511,30.4954,54500.0
2006-01-11 11:00:00,34.4,34.42,34.38,34.41,29200.0,30.4865,30.5042,30.4688,30.4954,29200.0
2006-01-11 11:30:00,34.4,34.44,34.37,34.39,30700.0,30.4865,30.522,30.4599,30.4777,30700.0
2006-01-11 12:00:00,34.39,34.44,34.39,34.41,19000.0,30.4777,30.522,30.4777,30.4954,19000.0
2006-01-11 12:30:00,34.41,34.48,34.4,34.45,29000.0,30.4954,30.5574,30.4865,30.5308,29000.0
2006-01-11 13:00:00,34.45,34.46,34.36,34.42,28600.0,30.5308,30.5397,30.4511,30.5042,28600.0
2006-01-11 13:30:00,34.41,34.42,34.25,34.28,46700.0,30.4954,30.5042,30.3536,30.3802,46700.0
2006-01-11 14:00:00,34.27,34.36,34.22,34.36,66900.0,30.3713,30.4511,30.327,30.4511,66900.0
2006-01-11 14:30:00,34.36,34.53,34.36,34.52,39500.0,30.4511,30.6017,30.4511,30.5929,39500.0
2006-01-11 15:00:00,34.53,34.55,34.47,34.52,49800.0,30.6017,30.6195,30.5486,30.5929,49800.0
2006-01-11 15:30:00,34.52,34.52,34.46,34.47,53000.0,30.5929,30.5929,30.5397,30.5486,53000.0
2006-01-12 09:30:00,34.3,34.47,34.15,34.28,26900.0,30.3979,30.5486,30.265,30.3802,26900.0
2006-01-12 10:00:00,34.3,34.3,34.17,34.24,20300.0,30.3979,30.3979,30.2827,30.3447,20300.0
2006-01-12 10:30:00,34.24,34.33,34.08,34.32,29600.0,30.3447,30.4245,30.2029,30.4156,29600.0
2006-01-12 11:00:00,34.32,34.38,34.3,34.3,23500.0,30.4156,30.4688,30.3979,30.3979,23500.0
2006-01-12 11:30:00,34.29,34.31,34.22,34.28,20500.0,30.389,30.4068,30.327,30.3802,20500.0
2006-01-12 12:00:00,34.28,34.31,34.2,34.2,16400.0,30.3802,30.4068,30.3093,30.3093,16400.0
2006-01-12 12:30:00,34.21,34.25,34.15,34.25,37200.0,30.3181,30.3536,30.265,30.3536,37200.0
2006-01-12 13:00:00,34.28,34.3,34.21,34.21,11600.0,30.3802,30.3979,30.3181,30.3181,11600.0
2006-01-12 13:30:00,34.23,34.23,34.13,34.13,10400.0,30.3359,30.3359,30.2472,30.2472,10400.0
2006-01-12 14:00:00,34.12,34.13,34.05,34.1,18800.0,30.2384,30.2472,30.1763,30.2207,18800.0
2006-01-12 14:30:00,34.07,34.13,34.05,34.09,77100.0,30.1941,30.2472,30.1763,30.2118,77100.0
2006-01-12 15:00:00,34.08,34.17,34.0,34.11,52000.0,30.2029,30.2827,30.132,30.2295,52000.0
2006-01-12 15:30:00,34.12,34.21,34.12,34.17,31900.0,30.2384,30.3181,30.2384,30.2827,31900.0
2006-01-13 09:30:00,34.09,34.3,34.09,34.13,33600.0,30.2118,30.3979,30.2118,30.2472,33600.0
2006-01-13 10:00:00,34.11,34.26,34.08,34.25,16100.0,30.2295,30.3624,30.2029,30.3536,16100.0
2006-01-13 10:30:00,34.26,34.4,34.26,34.32,30900.0,30.3624,30.4865,30.3624,30.4156,30900.0
2006-01-13 11:00:00,34.33,34.34,34.27,34.31,18900.0,30.4245,30.4333,30.3713,30.4068,18900.0
2006-01-13 11:30:00,34.32,34.36,34.31,34.31,15200.0,30.4156,30.4511,30.4068,30.4068,15200.0
2006-01-13 12:00:00,34.3,34.39,34.3,34.35,16100.0,30.3979,30.4777,30.3979,30.4422,16100.0
2006-01-13 12:30:00,34.35,34.36,34.15,34.2,26900.0,30.4422,30.4511,30.265,30.3093,26900.0
2006-01-13 13:00:00,34.19,34.22,34.15,34.22,24600.0,30.3004,30.327,30.265,30.327,24600.0
2006-01-13 13:30:00,34.23,34.27,34.17,34.27,18100.0,30.3359,30.3713,30.2827,30.3713,18100.0
2006-01-13 14:00:00,34.28,34.3,34.16,34.18,36800.0,30.3802,30.3979,30.2738,30.2915,36800.0
2006-01-13 14:30:00,34.19,34.28,34.17,34.28,19900.0,30.3004,30.3802,30.2827,30.3802,19900.0
2006-01-13 15:00:00,34.28,34.28,34.23,34.28,96100.0,30.3802,30.3802,30.3359,30.3802,96100.0
2006-01-13 15:30:00,34.26,34.37,34.26,34.37,34400.0,30.3624,30.4599,30.3624,30.4599,34400.0
2006-01-17 09:30:00,34.12,34.35,34.12,34.23,28000.0,30.2384,30.4422,30.2384,30.3359,28000.0
2006-01-17 10:00:00,34.22,34.22,34.04,34.2,27600.0,30.327,30.327,30.1675,30.3093,27600.0
2006-01-17 10:30:00,34.21,34.21,34.1,34.21,24200.0,30.3181,30.3181,30.2207,30.3181,24200.0
2006-01-17 11:00:00,34.22,34.25,34.15,34.18,26400.0,30.327,30.3536,30.265,30.2915,26400.0
2006-01-17 11:30:00,34.18,34.29,34.18,34.28,9900.0,30.2915,30.389,30.2915,30.3802,9900.0
2006-01-17 12:00:00,34.28,34.28,34.16,34.18,15100.0,30.3802,30.3802,30.2738,30.2915,15100.0
2006-01-17 12:30:00,34.18,34.25,34.14,34.22,13100.0,30.2915,30.3536,30.2561,30.327,13100.0
2006-01-17 13:00:00,34.21,34.25,34.18,34.25,118900.0,30.3181,30.3536,30.2915,30.3536,118900.0
2006-01-17 13:30:00,34.24,34.32,34.2,34.29,37300.0,30.3447,30.4156,30.3093,30.389,37300.0
2006-01-17 14:00:00,34.27,34.3,34.19,34.23,27100.0,30.3713,30.3979,30.3004,30.3359,27100.0
2006-01-17 14:30:00,34.23,34.29,34.22,34.29,22000.0,30.3359,30.389,30.327,30.389,22000.0
2006-01-17 15:00:00,34.31,34.33,34.23,34.26,29400.0,30.4068,30.4245,30.3359,30.3624,29400.0
2006-01-17 15:30:00,34.24,34.31,34.23,34.29,47700.0,30.3447,30.4068,30.3359,30.389,47700.0
2006-01-18 09:30:00,34.3,34.46,34.25,34.25,32000.0,30.3979,30.5397,30.3536,30.3536,32000.0
2006-01-18 10:00:00,34.29,34.37,34.17,34.18,30600.0,30.389,30.4599,30.2827,30.2915,30600.0
2006-01-18 10:30:00,34.19,34.2,34.11,34.11,52500.0,30.3004,30.3093,30.2295,30.2295,52500.0
2006-01-18 11:00:00,34.11,34.18,34.11,34.12,52100.0,30.2295,30.2915,30.2295,30.2384,52100.0
2006-01-18 11:30:00,34.12,34.14,33.83,33.83,57300.0,30.2384,30.2561,29.9814,29.9814,57300.0
2006-01-18 12:00:00,33.84,33.93,33.83,33.92,33700.0,29.9902,30.07,29.9814,30.0611,33700.0
2006-01-18 12:30:00,33.92,34.01,33.88,34.0,23400.0,30.0611,30.1409,30.0257,30.132,23400.0
2006-01-18 13:00:00,34.0,34.08,33.97,33.97,10600.0,30.132,30.2029,30.1054,30.1054,10600.0
2006-01-18 13:30:00,33.97,34.04,33.93,34.04,6400.0,30.1054,30.1675,30.07,30.1675,6400.0
2006-01-18 14:00:00,34.04,34.11,34.02,34.06,28500.0,30.1675,30.2295,30.1498,30.1852,28500.0
2006-01-18 14:30:00,34.05,34.09,33.88,33.9,14800.0,30.1763,30.2118,30.0257,30.0434,14800.0
2006-01-18 15:00:00,33.9,34.0,33.86,33.97,33000.0,30.0434,30.132,30.008,30.1054,33000.0
2006-01-18 15:30:00,33.97,34.0,33.93,33.97,43800.0,30.1054,30.132,30.07,30.1054,43800.0
2006-01-19 09:30:00,34.01,34.31,33.85,34.2,27100.0,30.1409,30.4068,29.9991,30.3093,27100.0
2006-01-19 10:00:00,34.23,34.23,34.04,34.06,16300.0,30.3359,30.3359,30.1675,30.1852,16300.0
2006-01-19 10:30:00,34.06,34.14,33.95,33.98,17700.0,30.1852,30.2561,30.0877,30.1143,17700.0
2006-01-19 11:00:00,33.98,34.03,33.97,33.98,21400.0,30.1143,30.1586,30.1054,30.1143,21400.0
2006-01-19 11:30:00,33.98,34.04,33.96,34.04,20700.0,30.1143,30.1675,30.0966,30.1675,20700.0
2006-01-19 12:00:00,34.04,34.05,33.97,34.0,15200.0,30.1675,30.1763,30.1054,30.132,15200.0
2006-01-19 12:30:00,34.0,34.0,33.97,34.0,15300.0,30.132,30.132,30.1054,30.132,15300.0
2006-01-19 13:00:00,33.99,34.09,33.99,34.05,40200.0,30.1232,30.2118,30.1232,30.1763,40200.0
2006-01-19 13:30:00,34.06,34.09,34.04,34.05,29600.0,30.1852,30.2118,30.1675,30.1763,29600.0
2006-01-19 14:00:00,34.05,34.1,34.03,34.05,21300.0,30.1763,30.2207,30.1586,30.1763,21300.0
2006-01-19 14:30:00,34.06,34.09,34.03,34.05,17800.0,30.1852,30.2118,30.1586,30.1763,17800.0
2006-01-19 15:00:00,34.05,34.07,33.99,34.0,55200.0,30.1763,30.1941,30.1232,30.132,55200.0
2006-01-19 15:30:00,34.0,34.08,33.99,34.05,42600.0,30.132,30.2029,30.1232,30.1763,42600.0
2006-01-20 09:30:00,34.19,34.28,33.92,34.07,53200.0,30.3004,30.3802,30.0611,30.1941,53200.0
2006-01-20 10:00:00,34.08,34.09,33.97,34.01,16900.0,30.2029,30.2118,30.1054,30.1409,16900.0
2006-01-20 10:30:00,33.99,34.01,33.85,33.94,20100.0,30.1232,30.1409,29.9991,30.0789,20100.0
2006-01-20 11:00:00,33.94,34.0,33.8,33.96,39000.0,30.0789,30.132,29.9548,30.0966,39000.0
2006-01-20 11:30:00,33.94,33.94,33.81,33.85,18200.0,30.0789,30.0789,29.9636,29.9991,18200.0
2006-01-20 12:00:00,33.85,33.88,33.8,33.83,15200.0,29.9991,30.0257,29.9548,29.9814,15200.0
2006-01-20 12:30:00,33.82,33.93,33.81,33.9,18500.0,29.9725,30.07,29.9636,30.0434,18500.0
2006-01-20 13:00:00,33.9,33.92,33.85,33.9,20800.0,30.0434,30.0611,29.9991,30.0434,20800.0
2006-01-20 13:30:00,33.91,33.92,33.79,33.86,16200.0,30.0523,30.0611,29.9459,30.008,16200.0
2006-01-20 14:00:00,33.85,33.97,33.8,33.97,30900.0,29.9991,30.1054,29.9548,30.1054,30900.0
2006-01-20 14:30:00,33.96,33.96,33.85,33.85,26100.0,30.0966,30.0966,29.9991,29.9991,26100.0
2006-01-20 15:00:00,33.84,33.86,33.71,33.73,40300.0,29.9902,30.008,29.875,29.8927,40300.0
2006-01-20 15:30:00,33.73,33.79,33.69,33.73,41300.0,29.8927,29.9459,29.8573,29.8927,41300.0
2006-01-23 09:30:00,33.9,34.2,33.88,34.16,30700.0,30.0434,30.3093,30.0257,30.2738,30700.0
2006-01-23 10:00:00,34.16,34.49,34.16,34.29,33700.0,30.2738,30.5663,30.2738,30.389,33700.0
2006-01-23 10:30:00,34.25,34.26,34.06,34.25,26900.0,30.3536,30.3624,30.1852,30.3536,26900.0
2006-01-23 11:00:00,34.25,34.31,34.24,34.26,13500.0,30.3536,30.4068,30.3447,30.3624,13500.0
2006-01-23 11:30:00,34.28,34.38,34.26,34.37,12600.0,30.3802,30.4688,30.3624,30.4599,12600.0
2006-01-23 12:00:00,34.37,34.37,34.14,34.15,44600.0,30.4599,30.4599,30.2561,30.265,44600.0
2006-01-23 12:30:00,34.13,34.14,34.03,34.08,11400.0,30.2472,30.2561,30.1586,30.2029,11400.0
2006-01-23 13:00:00,34.08,34.22,34.06,34.2,13500.0,30.2029,30.327,30.1852,30.3093,13500.0
2006-01-23 13:30:00,34.21,34.21,34.08,34.1,7900.0,30.3181,30.3181,30.2029,30.2207,7900.0
2006-01-23 14:00:00,34.1,34.16,34.05,34.16,14600.0,30.2207,30.2738,30.1763,30.2738,14600.0
2006-01-23 14:30:00,34.14,34.2,34.08,34.2,14700.0,30.2561,30.3093,30.2029,30.3093,14700.0
2006-01-23 15:00:00,34.2,34.2,34.09,34.14,21900.0,30.3093,30.3093,30.2118,30.2561,21900.0
2006-01-23 15:30:00,34.14,34.15,34.02,34.12,24000.0,30.2561,30.265,30.1498,30.2384,24000.0
2006-01-24 09:30:00,34.11,34.12,33.81,33.88,28600.0,30.2295,30.2384,29.9636,30.0257,28600.0
2006-01-24 10:00:00,33.78,33.89,33.73,33.8,33100.0,29.9371,30.0345,29.8927,29.9548,33100.0
2006-01-24 10:30:00,33.81,33.92,33.78,33.81,33100.0,29.9636,30.0611,29.9371,29.9636,33100.0
2006-01-24 11:00:00,33.81,33.82,33.49,33.67,104800.0,29.9636,29.9725,29.68,29.8396,104800.0
2006-01-24 11:30:00,33.66,33.68,33.59,33.68,93200.0,29.8307,29.8484,29.7687,29.8484,93200.0
2006-01-24 12:00:00,33.69,33.78,33.63,33.67,18200.0,29.8573,29.9371,29.8041,29.8396,18200.0
2006-01-24 12:30:00,33.68,33.8,33.62,33.77,63700.0,29.8484,29.9548,29.7953,29.9282,63700.0
2006-01-24 13:00:00,33.77,33.83,33.73,33.75,20000.0,29.9282,29.9814,29.8927,29.9105,20000.0
2006-01-24 13:30:00,33.76,33.81,33.76,33.8,16300.0,29.9193,29.9636,29.9193,29.9548,16300.0
2006-01-24 14:00:00,33.8,33.85,33.75,33.82,41300.0,29.9548,29.9991,29.9105,29.9725,41300.0
2006-01-24 14:30:00,33.8,33.85,33.76,33.81,35500.0,29.9548,29.9991,29.9193,29.9636,35500.0
2006-01-24 15:00:00,33.8,33.83,33.74,33.79,33000.0,29.9548,29.9814,29.9016,29.9459,33000.0
2006-01-24 15:30:00,33.79,33.8,33.66,33.75,71500.0,29.9459,29.9548,29.8307,29.9105,71500.0
2006-01-25 09:30:00,33.65,33.69,32.96,33.42,318500.0,29.8218,29.8573,29.2103,29.618,318500.0
2006-01-25 10:00:00,33.39,33.46,32.9,32.97,270600.0,29.5914,29.6535,29.1572,29.2192,270600.0
2006-01-25 10:30:00,32.98,33.15,32.95,33.0,325000.0,29.2281,29.3787,29.2015,29.2458,325000.0
2006-01-25 11:00:00,33.0,33.02,32.91,32.95,66900.0,29.2458,29.2635,29.166,29.2015,66900.0
2006-01-25 11:30:00,32.96,32.96,32.81,32.9,77300.0,29.2103,29.2103,29.0774,29.1572,77300.0
2006-01-25 12:00:00,32.89,33.01,32.86,33.0,113300.0,29.1483,29.2547,29.1217,29.2458,113300.0
2006-01-25 12:30:00,33.01,33.14,33.0,33.02,70500.0,29.2547,29.3699,29.2458,29.2635,70500.0
2006-01-25 13:00:00,33.01,33.09,33.0,33.08,60400.0,29.2547,29.3256,29.2458,29.3167,60400.0
2006-01-25 13:30:00,33.08,33.08,32.99,33.04,33900.0,29.3167,29.3167,29.2369,29.2812,33900.0
2006-01-25 14:00:00,33.04,33.09,32.91,32.91,68000.0,29.2812,29.3256,29.166,29.166,68000.0
2006-01-25 14:30:00,32.9,33.11,32.9,32.9,42400.0,29.1572,29.3433,29.1572,29.1572,42400.0
2006-01-25 15:00:00,32.91,33.15,32.91,33.08,47100.0,29.166,29.3787,29.166,29.3167,47100.0
2006-01-25 15:30:00,33.08,33.32,33.08,33.3,110000.0,29.3167,29.5294,29.3167,29.5117,110000.0
2006-01-26 09:30:00,33.4,33.69,33.4,33.54,32000.0,29.6003,29.8573,29.6003,29.7244,32000.0
2006-01-26 10:00:00,33.53,33.66,33.52,33.65,78900.0,29.7155,29.8307,29.7066,29.8218,78900.0
2006-01-26 10:30:00,33.65,33.66,33.5,33.51,105300.0,29.8218,29.8307,29.6889,29.6978,105300.0
2006-01-26 11:00:00,33.51,33.56,33.5,33.5,31600.0,29.6978,29.7421,29.6889,29.6889,31600.0
2006-01-26 11:30:00,33.5,33.55,33.5,33.53,25200.0,29.6889,29.7332,29.6889,29.7155,25200.0
2006-01-26 12:00:00,33.53,33.63,33.52,33.63,29600.0,29.7155,29.8041,29.7066,29.8041,29600.0
2006-01-26 12:30:00,33.61,33.65,33.53,33.56,18600.0,29.7864,29.8218,29.7155,29.7421,18600.0
2006-01-26 13:00:00,33.56,33.63,33.51,33.51,40500.0,29.7421,29.8041,29.6978,29.6978,40500.0
2006-01-26 13:30:00,33.51,33.51,33.3,33.43,22800.0,29.6978,29.6978,29.5117,29.6269,22800.0
2006-01-26 14:00:00,33.46,33.64,33.46,33.5,73500.0,29.6535,29.813,29.6535,29.6889,73500.0
2006-01-26 14:30:00,33.51,33.7,33.51,33.56,134800.0,29.6978,29.8662,29.6978,29.7421,134800.0
2006-01-26 15:00:00,33.55,33.6,33.46,33.53,147200.0,29.7332,29.7775,29.6535,29.7155,147200.0
2006-01-26 15:30:00,33.53,33.57,33.38,33.56,75400.0,29.7155,29.7509,29.5826,29.7421,75400.0
2006-01-27 09:30:00,33.56,33.75,33.56,33.63,566400.0,29.7421,29.9105,29.7421,29.8041,566400.0
2006-01-27 10:00:00,33.63,33.71,33.57,33.59,145200.0,29.8041,29.875,29.7509,29.7687,145200.0
2006-01-27 10:30:00,33.6,33.6,33.41,33.47,69400.0,29.7775,29.7775,29.6091,29.6623,69400.0
2006-01-27 11:00:00,33.47,33.5,33.44,33.5,79500.0,29.6623,29.6889,29.6357,29.6889,79500.0
2006-01-27 11:30:00,33.5,33.5,33.15,33.16,160800.0,29.6889,29.6889,29.3787,29.3876,160800.0
2006-01-27 12:00:00,33.19,33.2,33.13,33.13,80700.0,29.4142,29.423,29.361,29.361,80700.0
2006-01-27 12:30:00,33.12,33.13,33.08,33.09,27200.0,29.3521,29.361,29.3167,29.3256,27200.0
2006-01-27 13:00:00,33.09,33.18,33.08,33.14,49100.0,29.3256,29.4053,29.3167,29.3699,49100.0
2006-01-27 13:30:00,33.14,33.15,33.07,33.09,104100.0,29.3699,29.3787,29.3078,29.3256,104100.0
2006-01-27 14:00:00,33.09,33.39,33.09,33.38,82500.0,29.3256,29.5914,29.3256,29.5826,82500.0
2006-01-27 14:30:00,33.39,33.56,33.39,33.52,53800.0,29.5914,29.7421,29.5914,29.7066,53800.0
2006-01-27 15:00:00,33.54,33.55,33.5,33.5,56500.0,29.7244,29.7332,29.6889,29.6889,56500.0
2006-01-27 15:30:00,33.49,33.62,33.49,33.58,65900.0,29.68,29.7953,29.68,29.7598,65900.0
2006-01-30 09:30:00,33.54,33.54,33.3,33.31,52500.0,29.7244,29.7244,29.5117,29.5205,52500.0
2006-01-30 10:00:00,33.32,33.32,33.18,33.3,46300.0,29.5294,29.5294,29.4053,29.5117,46300.0
2006-01-30 10:30:00,33.3,33.52,33.3,33.3,68300.0,29.5117,29.7066,29.5117,29.5117,68300.0
2006-01-30 11:00:00,33.31,33.31,33.11,33.11,33700.0,29.5205,29.5205,29.3433,29.3433,33700.0
2006-01-30 11:30:00,33.11,33.12,33.01,33.05,53600.0,29.3433,29.3521,29.2547,29.2901,53600.0
2006-01-30 12:00:00,33.04,33.17,33.01,33.01,52400.0,29.2812,29.3965,29.2547,29.2547,52400.0
2006-01-30 12:30:00,33.01,33.01,32.98,32.99,54600.0,29.2547,29.2547,29.2281,29.2369,54600.0
2006-01-30 13:00:00,32.99,33.17,32.97,33.02,59900.0,29.2369,29.3965,29.2192,29.2635,59900.0
2006-01-30 13:30:00,33.02,33.2,33.02,33.11,133400.0,29.2635,29.423,29.2635,29.3433,133400.0
2006-01-30 14:00:00,33.1,33.2,33.0,33.03,82700.0,29.3344,29.423,29.2458,29.2724,82700.0
2006-01-30 14:30:00,33.03,33.12,32.99,33.07,158100.0,29.2724,29.3521,29.2369,29.3078,158100.0
2006-01-30 15:00:00,33.06,33.07,32.88,32.9,95200.0,29.299,29.3078,29.1394,29.1572,95200.0
2006-01-30 15:30:00,32.91,33.02,32.87,32.99,106100.0,29.166,29.2635,29.1306,29.2369,106100.0
2006-01-31 09:30:00,32.9,33.05,32.85,33.05,31300.0,29.1572,29.2901,29.1129,29.2901,31300.0
2006-01-31 10:00:00,33.08,33.08,32.86,32.9,40300.0,29.3167,29.3167,29.1217,29.1572,40300.0
2006-01-31 10:30:00,32.89,32.91,32.8,32.81,40500.0,29.1483,29.166,29.0685,29.0774,40500.0
2006-01-31 11:00:00,32.79,33.03,32.78,33.03,28000.0,29.0597,29.2724,29.0508,29.2724,28000.0
2006-01-31 11:30:00,33.04,33.1,32.93,32.95,105000.0,29.2812,29.3344,29.1838,29.2015,105000.0
2006-01-31 12:00:00,32.94,32.97,32.94,32.95,29400.0,29.1926,29.2192,29.1926,29.2015,29400.0
2006-01-31 12:30:00,32.95,32.96,32.92,32.94,119700.0,29.2015,29.2103,29.1749,29.1926,119700.0
2006-01-31 13:00:00,32.93,32.93,32.84,32.84,43000.0,29.1838,29.1838,29.104,29.104,43000.0
2006-01-31 13:30:00,32.83,32.85,32.76,32.8,43200.0,29.0951,29.1129,29.0331,29.0685,43200.0
2006-01-31 14:00:00,32.81,32.88,32.68,32.8,49200.0,29.0774,29.1394,28.9622,29.0685,49200.0
2006-01-31 14:30:00,32.8,32.9,32.75,32.9,47800.0,29.0685,29.1572,29.0242,29.1572,47800.0
2006-01-31 15:00:00,32.91,33.02,32.85,33.0,61900.0,29.166,29.2635,29.1129,29.2458,61900.0
2006-01-31 15:30:00,33.0,33.01,32.88,32.95,83100.0,29.2458,29.2547,29.1394,29.2015,83100.0
2006-02-01 09:30:00,32.8,32.99,32.69,32.95,39800.0,29.0685,29.2369,28.9711,29.2015,39800.0
2006-02-01 10:00:00,32.94,33.03,32.91,33.0,54000.0,29.1926,29.2724,29.166,29.2458,54000.0
2006-02-01 10:30:00,33.0,33.01,32.89,32.9,54500.0,29.2458,29.2547,29.1483,29.1572,54500.0
2006-02-01 11:00:00,32.9,32.99,32.87,32.9,47400.0,29.1572,29.2369,29.1306,29.1572,47400.0
2006-02-01 11:30:00,32.9,32.98,32.85,32.95,29000.0,29.1572,29.2281,29.1129,29.2015,29000.0
2006-02-01 12:00:00,32.95,33.0,32.94,33.0,24500.0,29.2015,29.2458,29.1926,29.2458,24500.0
2006-02-01 12:30:00,32.99,32.99,32.82,32.84,26000.0,29.2369,29.2369,29.0863,29.104,26000.0
2006-02-01 13:00:00,32.83,32.95,32.8,32.95,43800.0,29.0951,29.2015,29.0685,29.2015,43800.0
2006-02-01 13:30:00,32.95,32.96,32.9,32.95,34000.0,29.2015,29.2103,29.1572,29.2015,34000.0
2006-02-01 14:00:00,32.95,33.05,32.94,32.95,38300.0,29.2015,29.2901,29.1926,29.2015,38300.0
2006-02-01 14:30:00,32.95,33.08,32.95,33.05,49400.0,29.2015,29.3167,29.2015,29.2901,49400.0
2006-02-01 15:00:00,33.05,33.14,33.05,33.06,151500.0,29.2901,29.3699,29.2901,29.299,151500.0
2006-02-01 15:30:00,33.07,33.15,33.02,33.11,95700.0,29.3078,29.3787,29.2635,29.3433,95700.0
2006-02-02 09:30:00,32.95,33.05,32.8,33.05,26900.0,29.2015,29.2901,29.0685,29.2901,26900.0
2006-02-02 10:00:00,33.02,33.13,33.01,33.08,73300.0,29.2635,29.361,29.2547,29.3167,73300.0
2006-02-02 10:30:00,33.1,33.3,33.0,33.14,27000.0,29.3344,29.5117,29.2458,29.3699,27000.0
2006-02-02 11:00:00,33.15,33.3,32.98,32.99,37000.0,29.3787,29.5117,29.2281,29.2369,37000.0
2006-02-02 11:30:00,32.99,33.14,32.85,33.12,48300.0,29.2369,29.3699,29.1129,29.3521,48300.0
2006-02-02 12:00:00,33.13,33.2,33.05,33.07,33300.0,29.361,29.423,29.2901,29.3078,33300.0
2006-02-02 12:30:00,33.06,33.09,33.03,33.06,133400.0,29.299,29.3256,29.2724,29.299,133400.0
2006-02-02 13:00:00,33.07,33.09,33.03,33.07,75200.0,29.3078,29.3256,29.2724,29.3078,75200.0
2006-02-02 13:30:00,33.07,33.12,33.04,33.08,112800.0,29.3078,29.3521,29.2812,29.3167,112800.0
2006-02-02 14:00:00,33.08,33.09,33.02,33.03,40800.0,29.3167,29.3256,29.2635,29.2724,40800.0
2006-02-02 14:30:00,33.03,33.12,33.03,33.11,17200.0,29.2724,29.3521,29.2724,29.3433,17200.0
2006-02-02 15:00:00,33.11,33.15,33.07,33.11,35800.0,29.3433,29.3787,29.3078,29.3433,35800.0
2006-02-02 15:30:00,33.13,33.22,33.12,33.19,142200.0,29.361,29.4408,29.3521,29.4142,142200.0
2006-02-03 09:30:00,33.05,33.38,32.8,33.16,42200.0,29.2901,29.5826,29.0685,29.3876,42200.0
2006-02-03 10:00:00,33.12,33.13,33.02,33.1,64600.0,29.3521,29.361,29.2635,29.3344,64600.0
2006-02-03 10:30:00,33.1,33.1,33.0,33.01,98200.0,29.3344,29.3344,29.2458,29.2547,98200.0
2006-02-03 11:00:00,33.01,33.1,33.01,33.08,33000.0,29.2547,29.3344,29.2547,29.3167,33000.0
2006-02-03 11:30:00,33.07,33.19,33.07,33.13,144500.0,29.3078,29.4142,29.3078,29.361,144500.0
2006-02-03 12:00:00,33.12,33.12,33.08,33.1,26000.0,29.3521,29.3521,29.3167,29.3344,26000.0
2006-02-03 12:30:00,33.1,33.14,33.1,33.1,47700.0,29.3344,29.3699,29.3344,29.3344,47700.0
2006-02-03 13:00:00,33.09,33.14,33.05,33.09,23800.0,29.3256,29.3699,29.2901,29.3256,23800.0
2006-02-03 13:30:00,33.09,33.12,33.0,33.02,44200.0,29.3256,29.3521,29.2458,29.2635,44200.0
2006-02-03 14:00:00,33.02,33.04,32.96,32.98,42200.0,29.2635,29.2812,29.2103,29.2281,42200.0
2006-02-03 14:30:00,32.98,33.08,32.98,33.05,18300.0,29.2281,29.3167,29.2281,29.2901,18300.0
2006-02-03 15:00:00,33.05,33.12,33.05,33.11,44200.0,29.2901,29.3521,29.2901,29.3433,44200.0
2006-02-03 15:30:00,33.1,33.1,33.0,33.04,69100.0,29.3344,29.3344,29.2458,29.2812,69100.0
2006-02-06 09:30:00,32.96,33.15,32.92,33.07,28200.0,29.2103,29.3787,29.1749,29.3078,28200.0
2006-02-06 10:00:00,33.06,33.08,32.92,32.93,38500.0,29.299,29.3167,29.1749,29.1838,38500.0
2006-02-06 10:30:00,32.94,33.0,32.9,32.94,87600.0,29.1926,29.2458,29.1572,29.1926,87600.0
2006-02-06 11:00:00,32.92,32.95,32.87,32.89,36500.0,29.1749,29.2015,29.1306,29.1483,36500.0
2006-02-06 11:30:00,32.89,32.92,32.86,32.92,27500.0,29.1483,29.1749,29.1217,29.1749,27500.0
2006-02-06 12:00:00,32.93,32.93,32.84,32.84,38400.0,29.1838,29.1838,29.104,29.104,38400.0
2006-02-06 12:30:00,32.84,32.86,32.81,32.82,29300.0,29.104,29.1217,29.0774,29.0863,29300.0
2006-02-06 13:00:00,32.81,32.87,32.81,32.85,40400.0,29.0774,29.1306,29.0774,29.1129,40400.0
2006-02-06 13:30:00,32.84,32.93,32.84,32.9,19300.0,29.104,29.1838,29.104,29.1572,19300.0
2006-02-06 14:00:00,32.9,33.02,32.87,32.99,49500.0,29.1572,29.2635,29.1306,29.2369,49500.0
2006-02-06 14:30:00,32.98,33.0,32.87,32.93,41700.0,29.2281,29.2458,29.1306,29.1838,41700.0
2006-02-06 15:00:00,32.92,32.92,32.87,32.9,41500.0,29.1749,29.1749,29.1306,29.1572,41500.0
2006-02-06 15:30:00,32.9,33.0,32.89,32.98,50800.0,29.1572,29.2458,29.1483,29.2281,50800.0
2006-02-07 09:30:00,32.83,33.15,32.75,32.98,113800.0,29.0951,29.3787,29.0242,29.2281,113800.0
2006-02-07 10:00:00,32.98,33.07,32.95,33.06,47800.0,29.2281,29.3078,29.2015,29.299,47800.0
2006-02-07 10:30:00,33.06,33.06,32.94,33.02,32500.0,29.299,29.299,29.1926,29.2635,32500.0
2006-02-07 11:00:00,33.01,33.02,32.95,33.01,26400.0,29.2547,29.2635,29.2015,29.2547,26400.0
2006-02-07 11:30:00,33.0,33.02,32.9,32.93,76900.0,29.2458,29.2635,29.1572,29.1838,76900.0
2006-02-07 12:00:00,32.93,32.97,32.9,32.92,23000.0,29.1838,29.2192,29.1572,29.1749,23000.0
2006-02-07 12:30:00,32.91,32.95,32.88,32.9,22900.0,29.166,29.2015,29.1394,29.1572,22900.0
2006-02-07 13:00:00,32.9,32.93,32.82,32.83,58800.0,29.1572,29.1838,29.0863,29.0951,58800.0
2006-02-07 13:30:00,32.83,32.94,32.8,32.94,33700.0,29.0951,29.1926,29.0685,29.1926,33700.0
2006-02-07 14:00:00,32.92,32.93,32.84,32.9,33300.0,29.1749,29.1838,29.104,29.1572,33300.0
2006-02-07 14:30:00,32.9,32.9,32.81,32.87,45000.0,29.1572,29.1572,29.0774,29.1306,45000.0
2006-02-07 15:00:00,32.86,32.89,32.81,32.82,39900.0,29.1217,29.1483,29.0774,29.0863,39900.0
2006-02-07 15:30:00,32.82,32.89,32.8,32.8,66900.0,29.0863,29.1483,29.0685,29.0685,66900.0
2006-02-08 09:30:00,33.04,33.04,32.67,32.68,24300.0,29.2812,29.2812,28.9533,28.9622,24300.0
2006-02-08 10:00:00,32.7,32.81,32.66,32.81,17900.0,28.9799,29.0774,28.9445,29.0774,17900.0
2006-02-08 10:30:00,32.82,32.86,32.65,32.74,22500.0,29.0863,29.1217,28.9356,29.0154,22500.0
2006-02-08 11:00:00,32.74,32.75,32.68,32.73,25900.0,29.0154,29.0242,28.9622,29.0065,25900.0
2006-02-08 11:30:00,32.75,32.82,32.7,32.78,21200.0,29.0242,29.0863,28.9799,29.0508,21200.0
2006-02-08 12:00:00,32.79,32.91,32.79,32.84,25300.0,29.0597,29.166,29.0597,29.104,25300.0
2006-02-08 12:30:00,32.84,32.95,32.84,32.86,26100.0,29.104,29.2015,29.104,29.1217,26100.0
2006-02-08 13:00:00,32.86,32.86,32.76,32.77,44400.0,29.1217,29.1217,29.0331,29.042,44400.0
2006-02-08 13:30:00,32.77,32.84,32.76,32.83,26600.0,29.042,29.104,29.0331,29.0951,26600.0
2006-02-08 14:00:00,32.82,32.93,32.81,32.87,43500.0,29.0863,29.1838,29.0774,29.1306,43500.0
2006-02-08 14:30:00,32.87,32.96,32.84,32.95,47800.0,29.1306,29.2103,29.104,29.2015,47800.0
2006-02-08 15:00:00,32.95,33.11,32.92,33.05,108400.0,29.2015,29.3433,29.1749,29.2901,108400.0
2006-02-08 15:30:00,33.05,33.07,32.97,33.01,55600.0,29.2901,29.3078,29.2192,29.2547,55600.0
2006-02-09 09:30:00,33.12,33.31,33.01,33.31,29500.0,29.3521,29.5205,29.2547,29.5205,29500.0
2006-02-09 10:00:00,33.33,33.41,33.29,33.38,56200.0,29.5382,29.6091,29.5028,29.5826,56200.0
2006-02-09 10:30:00,33.4,33.46,33.37,33.39,36000.0,29.6003,29.6535,29.5737,29.5914,36000.0
2006-02-09 11:00:00,33.4,33.41,33.29,33.35,20300.0,29.6003,29.6091,29.5028,29.556,20300.0
2006-02-09 11:30:00,33.36,33.44,33.24,33.27,21800.0,29.5648,29.6357,29.4585,29.4851,21800.0
2006-02-09 12:00:00,33.27,33.41,33.26,33.4,16400.0,29.4851,29.6091,29.4762,29.6003,16400.0
2006-02-09 12:30:00,33.4,33.43,33.26,33.27,28800.0,29.6003,29.6269,29.4762,29.4851,28800.0
2006-02-09 13:00:00,33.28,33.42,33.28,33.38,39400.0,29.4939,29.618,29.4939,29.5826,39400.0
2006-02-09 13:30:00,33.37,33.39,33.27,33.31,26900.0,29.5737,29.5914,29.4851,29.5205,26900.0
2006-02-09 14:00:00,33.31,33.31,33.17,33.17,33400.0,29.5205,29.5205,29.3965,29.3965,33400.0
2006-02-09 14:30:00,33.17,33.18,33.1,33.14,36100.0,29.3965,29.4053,29.3344,29.3699,36100.0
2006-02-09 15:00:00,33.14,33.16,33.05,33.07,24300.0,29.3699,29.3876,29.2901,29.3078,24300.0
2006-02-09 15:30:00,33.07,33.08,33.03,33.04,63300.0,29.3078,29.3167,29.2724,29.2812,63300.0
2006-02-10 09:30:00,32.88,33.1,32.84,33.1,37300.0,29.1394,29.3344,29.104,29.3344,37300.0
2006-02-10 10:00:00,33.1,33.1,32.83,32.88,56700.0,29.3344,29.3344,29.0951,29.1394,56700.0
2006-02-10 10:30:00,32.89,32.91,32.64,32.7,82400.0,29.1483,29.166,28.9267,28.9799,82400.0
2006-02-10 11:00:00,32.7,32.71,32.53,32.66,63100.0,28.9799,28.9888,28.8293,28.9445,63100.0
2006-02-10 11:30:00,32.67,32.86,32.66,32.86,118000.0,28.9533,29.1217,28.9445,29.1217,118000.0
2006-02-10 12:00:00,32.84,33.04,32.84,32.98,28500.0,29.104,29.2812,29.104,29.2281,28500.0
2006-02-10 12:30:00,32.98,33.02,32.87,32.89,30300.0,29.2281,29.2635,29.1306,29.1483,30300.0
2006-02-10 13:00:00,32.89,32.96,32.85,32.91,33400.0,29.1483,29.2103,29.1129,29.166,33400.0
2006-02-10 13:30:00,32.9,33.03,32.9,33.02,23800.0,29.1572,29.2724,29.1572,29.2635,23800.0
2006-02-10 14:00:00,33.05,33.2,33.05,33.15,38900.0,29.2901,29.423,29.2901,29.3787,38900.0
2006-02-10 14:30:00,33.15,33.25,33.11,33.13,45500.0,29.3787,29.4673,29.3433,29.361,45500.0
2006-02-10 15:00:00,33.14,33.3,33.1,33.19,67900.0,29.3699,29.5117,29.3344,29.4142,67900.0
2006-02-10 15:30:00,33.2,33.22,33.11,33.16,47600.0,29.423,29.4408,29.3433,29.3876,47600.0
2006-02-13 09:30:00,33.15,33.16,32.81,33.04,993100.0,29.3787,29.3876,29.0774,29.2812,993100.0
2006-02-13 10:00:00,33.04,33.14,33.04,33.06,13400.0,29.2812,29.3699,29.2812,29.299,13400.0
2006-02-13 10:30:00,33.07,33.11,32.98,32.99,35700.0,29.3078,29.3433,29.2281,29.2369,35700.0
2006-02-13 11:00:00,32.98,32.98,32.82,32.88,16800.0,29.2281,29.2281,29.0863,29.1394,16800.0
2006-02-13 11:30:00,32.89,32.9,32.8,32.8,14700.0,29.1483,29.1572,29.0685,29.0685,14700.0
2006-02-13 12:00:00,32.81,32.83,32.76,32.82,12400.0,29.0774,29.0951,29.0331,29.0863,12400.0
2006-02-13 12:30:00,32.81,33.06,32.8,33.05,30100.0,29.0774,29.299,29.0685,29.2901,30100.0
2006-02-13 13:00:00,33.01,33.03,32.91,32.92,13300.0,29.2547,29.2724,29.166,29.1749,13300.0
2006-02-13 13:30:00,32.94,32.94,32.82,32.85,16200.0,29.1926,29.1926,29.0863,29.1129,16200.0
2006-02-13 14:00:00,32.83,32.85,32.79,32.85,12900.0,29.0951,29.1129,29.0597,29.1129,12900.0
2006-02-13 14:30:00,32.85,32.86,32.81,32.84,10300.0,29.1129,29.1217,29.0774,29.104,10300.0
2006-02-13 15:00:00,32.85,32.9,32.78,32.86,26300.0,29.1129,29.1572,29.0508,29.1217,26300.0
2006-02-13 15:30:00,32.87,32.9,32.82,32.84,38500.0,29.1306,29.1572,29.0863,29.104,38500.0
2006-02-14 09:30:00,32.8,32.99,32.79,32.99,32100.0,29.0685,29.2369,29.0597,29.2369,32100.0
2006-02-14 10:00:00,32.99,33.05,32.97,33.03,33800.0,29.2369,29.2901,29.2192,29.2724,33800.0
2006-02-14 10:30:00,33.05,33.11,33.01,33.08,28700.0,29.2901,29.3433,29.2547,29.3167,28700.0
2006-02-14 11:00:00,33.09,33.41,33.09,33.38,31200.0,29.3256,29.6091,29.3256,29.5826,31200.0
2006-02-14 11:30:00,33.39,33.5,33.38,33.48,31800.0,29.5914,29.6889,29.5826,29.6712,31800.0
2006-02-14 12:00:00,33.47,33.54,33.42,33.52,53400.0,29.6623,29.7244,29.618,29.7066,53400.0
2006-02-14 12:30:00,33.53,33.54,33.49,33.54,15400.0,29.7155,29.7244,29.68,29.7244,15400.0
2006-02-14 13:00:00,33.53,33.53,33.42,33.42,23900.0,29.7155,29.7155,29.618,29.618,23900.0
2006-02-14 13:30:00,33.42,33.43,33.28,33.28,26000.0,29.618,29.6269,29.4939,29.4939,26000.0
2006-02-14 14:00:00,33.28,33.42,33.26,33.39,27900.0,29.4939,29.618,29.4762,29.5914,27900.0
2006-02-14 14:30:00,33.39,33.44,33.34,33.41,24200.0,29.5914,29.6357,29.5471,29.6091,24200.0
2006-02-14 15:00:00,33.41,33.45,33.35,33.44,27200.0,29.6091,29.6446,29.556,29.6357,27200.0
2006-02-14 15:30:00,33.41,33.42,33.29,33.34,43000.0,29.6091,29.618,29.5028,29.5471,43000.0
2006-02-15 09:30:00,33.38,33.44,33.22,33.29,12600.0,29.5826,29.6357,29.4408,29.5028,12600.0
2006-02-15 10:00:00,33.31,33.57,33.23,33.5,23500.0,29.5205,29.7509,29.4496,29.6889,23500.0
2006-02-15 10:30:00,33.51,33.59,33.41,33.52,36300.0,29.6978,29.7687,29.6091,29.7066,36300.0
2006-02-15 11:00:00,33.56,33.58,33.39,33.42,17800.0,29.7421,29.7598,29.5914,29.618,17800.0
2006-02-15 11:30:00,33.42,33.5,33.38,33.5,22900.0,29.618,29.6889,29.5826,29.6889,22900.0
2006-02-15 12:00:00,33.5,33.51,33.43,33.46,25100.0,29.6889,29.6978,29.6269,29.6535,25100.0
2006-02-15 12:30:00,33.46,33.54,33.4,33.52,37800.0,29.6535,29.7244,29.6003,29.7066,37800.0
2006-02-15 13:00:00,33.53,33.54,33.44,33.44,14000.0,29.7155,29.7244,29.6357,29.6357,14000.0
2006-02-15 13:30:00,33.42,33.54,33.42,33.53,10500.0,29.618,29.7244,29.618,29.7155,10500.0
2006-02-15 14:00:00,33.54,33.66,33.48,33.66,14100.0,29.7244,29.8307,29.6712,29.8307,14100.0
2006-02-15 14:30:00,33.66,33.68,33.58,33.67,21300.0,29.8307,29.8484,29.7598,29.8396,21300.0
2006-02-15 15:00:00,33.67,33.74,33.63,33.63,36100.0,29.8396,29.9016,29.8041,29.8041,36100.0
2006-02-15 15:30:00,33.63,33.76,33.62,33.73,88100.0,29.8041,29.9193,29.7953,29.8927,88100.0
2006-02-16 09:30:00,33.76,33.85,33.6,33.63,18100.0,29.9193,29.9991,29.7775,29.8041,18100.0
2006-02-16 10:00:00,33.61,33.66,33.59,33.63,9900.0,29.7864,29.8307,29.7687,29.8041,9900.0
2006-02-16 10:30:00,33.65,33.67,33.61,33.65,7000.0,29.8218,29.8396,29.7864,29.8218,7000.0
2006-02-16 11:00:00,33.65,33.68,33.61,33.66,23400.0,29.8218,29.8484,29.7864,29.8307,23400.0
2006-02-16 11:30:00,33.66,33.73,33.66,33.71,21400.0,29.8307,29.8927,29.8307,29.875,21400.0
2006-02-16 12:00:00,33.72,33.94,33.7,33.94,32000.0,29.8839,30.0789,29.8662,30.0789,32000.0
2006-02-16 12:30:00,33.92,34.0,33.92,34.0,55600.0,30.0611,30.132,30.0611,30.132,55600.0
2006-02-16 13:00:00,34.0,34.05,34.0,34.01,19600.0,30.132,30.1763,30.132,30.1409,19600.0
2006-02-16 13:30:00,34.01,34.04,34.0,34.04,42300.0,30.1409,30.1675,30.132,30.1675,42300.0
2006-02-16 14:00:00,34.03,34.08,33.95,33.96,33900.0,30.1586,30.2029,30.0877,30.0966,33900.0
2006-02-16 14:30:00,33.96,33.96,33.9,33.93,21300.0,30.0966,30.0966,30.0434,30.07,21300.0
2006-02-16 15:00:00,33.94,33.96,33.9,33.96,33500.0,30.0789,30.0966,30.0434,30.0966,33500.0
2006-02-16 15:30:00,33.96,34.1,33.96,34.1,43400.0,30.0966,30.2207,30.0966,30.2207,43400.0
2006-02-17 09:30:00,34.29,34.84,34.2,34.55,129800.0,30.389,30.8765,30.3093,30.6195,129800.0
2006-02-17 10:00:00,34.55,34.59,34.45,34.55,79900.0,30.6195,30.6549,30.5308,30.6195,79900.0
2006-02-17 10:30:00,34.57,34.57,34.45,34.46,40700.0,30.6372,30.6372,30.5308,30.5397,40700.0
2006-02-17 11:00:00,34.45,34.53,34.43,34.49,26000.0,30.5308,30.6017,30.5131,30.5663,26000.0
2006-02-17 11:30:00,34.47,34.55,34.43,34.54,15100.0,30.5486,30.6195,30.5131,30.6106,15100.0
2006-02-17 12:00:00,34.56,34.68,34.55,34.64,28600.0,30.6283,30.7347,30.6195,30.6992,28600.0
2006-02-17 12:30:00,34.65,34.72,34.6,34.71,33900.0,30.7081,30.7701,30.6638,30.7613,33900.0
2006-02-17 13:00:00,34.71,34.79,34.7,34.79,36200.0,30.7613,30.8322,30.7524,30.8322,36200.0
2006-02-17 13:30:00,34.78,34.92,34.71,34.72,84400.0,30.8233,30.9474,30.7613,30.7701,84400.0
2006-02-17 14:00:00,34.72,34.73,34.63,34.64,28700.0,30.7701,30.779,30.6904,30.6992,28700.0
2006-02-17 14:30:00,34.63,34.66,34.58,34.63,25400.0,30.6904,30.7169,30.646,30.6904,25400.0
2006-02-17 15:00:00,34.63,34.66,34.58,34.62,60000.0,30.6904,30.7169,30.646,30.6815,60000.0
2006-02-17 15:30:00,34.62,34.68,34.59,34.64,85700.0,30.6815,30.7347,30.6549,30.6992,85700.0
2006-02-21 09:30:00,34.64,34.67,34.51,34.52,32300.0,30.6992,30.7258,30.584,30.5929,32300.0
2006-02-21 10:00:00,34.51,34.55,34.4,34.52,25900.0,30.584,30.6195,30.4865,30.5929,25900.0
2006-02-21 10:30:00,34.52,34.62,34.51,34.55,25600.0,30.5929,30.6815,30.584,30.6195,25600.0
2006-02-21 11:00:00,34.55,34.57,34.5,34.53,11700.0,30.6195,30.6372,30.5751,30.6017,11700.0
2006-02-21 11:30:00,34.52,34.6,34.44,34.46,21800.0,30.5929,30.6638,30.522,30.5397,21800.0
2006-02-21 12:00:00,34.45,34.46,34.4,34.44,16400.0,30.5308,30.5397,30.4865,30.522,16400.0
2006-02-21 12:30:00,34.44,34.52,34.43,34.46,12300.0,30.522,30.5929,30.5131,30.5397,12300.0
2006-02-21 13:00:00,34.47,34.47,34.4,34.46,19600.0,30.5486,30.5486,30.4865,30.5397,19600.0
2006-02-21 13:30:00,34.47,34.52,34.46,34.5,14700.0,30.5486,30.5929,30.5397,30.5751,14700.0
2006-02-21 14:00:00,34.49,34.53,34.4,34.43,24800.0,30.5663,30.6017,30.4865,30.5131,24800.0
2006-02-21 14:30:00,34.44,34.45,34.35,34.36,23600.0,30.522,30.5308,30.4422,30.4511,23600.0
2006-02-21 15:00:00,34.36,34.45,34.33,34.43,41000.0,30.4511,30.5308,30.4245,30.5131,41000.0
2006-02-21 15:30:00,34.42,34.43,34.4,34.41,56600.0,30.5042,30.5131,30.4865,30.4954,56600.0
2006-02-22 09:30:00,34.35,34.65,34.28,34.44,49500.0,30.4422,30.7081,30.3802,30.522,49500.0
2006-02-22 10:00:00,34.44,34.51,34.23,34.24,38400.0,30.522,30.584,30.3359,30.3447,38400.0
2006-02-22 10:30:00,34.23,34.35,34.14,34.31,34100.0,30.3359,30.4422,30.2561,30.4068,34100.0
2006-02-22 11:00:00,34.31,34.38,34.26,34.36,29300.0,30.4068,30.4688,30.3624,30.4511,29300.0
2006-02-22 11:30:00,34.36,34.49,34.32,34.42,51400.0,30.4511,30.5663,30.4156,30.5042,51400.0
2006-02-22 12:00:00,34.39,34.39,34.26,34.28,29900.0,30.4777,30.4777,30.3624,30.3802,29900.0
2006-02-22 12:30:00,34.28,34.38,34.26,34.35,33300.0,30.3802,30.4688,30.3624,30.4422,33300.0
2006-02-22 13:00:00,34.36,34.45,34.36,34.43,26000.0,30.4511,30.5308,30.4511,30.5131,26000.0
2006-02-22 13:30:00,34.42,34.43,34.36,34.37,16900.0,30.5042,30.5131,30.4511,30.4599,16900.0
2006-02-22 14:00:00,34.38,34.45,34.34,34.42,27100.0,30.4688,30.5308,30.4333,30.5042,27100.0
2006-02-22 14:30:00,34.41,34.49,34.35,34.49,35100.0,30.4954,30.5663,30.4422,30.5663,35100.0
2006-02-22 15:00:00,34.47,34.52,34.44,34.45,55800.0,30.5486,30.5929,30.522,30.5308,55800.0
2006-02-22 15:30:00,34.44,34.51,34.44,34.45,57100.0,30.522,30.584,30.522,30.5308,57100.0
2006-02-23 09:30:00,34.24,34.29,34.02,34.25,26000.0,30.3447,30.389,30.1498,30.3536,26000.0
2006-02-23 10:00:00,34.26,34.51,34.25,34.51,53900.0,30.3624,30.584,30.3536,30.584,53900.0
2006-02-23 10:30:00,34.51,34.52,34.43,34.47,19800.0,30.584,30.5929,30.5131,30.5486,19800.0
2006-02-23 11:00:00,34.47,34.58,34.43,34.58,12300.0,30.5486,30.646,30.5131,30.646,12300.0
2006-02-23 11:30:00,34.57,34.62,34.55,34.6,9300.0,30.6372,30.6815,30.6195,30.6638,9300.0
2006-02-23 12:00:00,34.59,34.67,34.58,34.65,12000.0,30.6549,30.7258,30.646,30.7081,12000.0
2006-02-23 12:30:00,34.65,34.76,34.65,34.72,15200.0,30.7081,30.8056,30.7081,30.7701,15200.0
2006-02-23 13:00:00,34.72,34.73,34.67,34.68,26600.0,30.7701,30.779,30.7258,30.7347,26600.0
2006-02-23 13:30:00,34.68,34.71,34.6,34.63,19800.0,30.7347,30.7613,30.6638,30.6904,19800.0
2006-02-23 14:00:00,34.63,34.7,34.54,34.59,47700.0,30.6904,30.7524,30.6106,30.6549,47700.0
2006-02-23 14:30:00,34.59,34.65,34.59,34.61,45600.0,30.6549,30.7081,30.6549,30.6726,45600.0
2006-02-23 15:00:00,34.59,34.68,34.58,34.66,36900.0,30.6549,30.7347,30.646,30.7169,36900.0
2006-02-23 15:30:00,34.66,34.68,34.54,34.56,45300.0,30.7169,30.7347,30.6106,30.6283,45300.0
2006-02-24 09:30:00,34.43,34.43,34.18,34.3,40600.0,30.5131,30.5131,30.2915,30.3979,40600.0
2006-02-24 10:00:00,34.26,34.38,34.26,34.35,14400.0,30.3624,30.4688,30.3624,30.4422,14400.0
2006-02-24 10:30:00,34.35,34.36,34.3,34.32,31100.0,30.4422,30.4511,30.3979,30.4156,31100.0
2006-02-24 11:00:00,34.32,34.37,34.27,34.31,21900.0,30.4156,30.4599,30.3713,30.4068,21900.0
2006-02-24 11:30:00,34.32,34.37,34.27,34.31,61100.0,30.4156,30.4599,30.3713,30.4068,61100.0
2006-02-24 12:00:00,34.3,34.37,34.3,34.35,11000.0,30.3979,30.4599,30.3979,30.4422,11000.0
2006-02-24 12:30:00,34.36,34.4,34.31,34.35,20600.0,30.4511,30.4865,30.4068,30.4422,20600.0
2006-02-24 13:00:00,34.34,34.36,34.28,34.29,23500.0,30.4333,30.4511,30.3802,30.389,23500.0
2006-02-24 13:30:00,34.31,34.34,34.26,34.31,16100.0,30.4068,30.4333,30.3624,30.4068,16100.0
2006-02-24 14:00:00,34.29,34.4,34.29,34.39,16700.0,30.389,30.4865,30.389,30.4777,16700.0
2006-02-24 14:30:00,34.38,34.5,34.38,34.5,14300.0,30.4688,30.5751,30.4688,30.5751,14300.0
2006-02-24 15:00:00,34.49,34.54,34.39,34.44,28800.0,30.5663,30.6106,30.4777,30.522,28800.0
2006-02-24 15:30:00,34.42,34.46,34.39,34.45,29900.0,30.5042,30.5397,30.4777,30.5308,29900.0
2006-02-27 09:30:00,34.43,34.67,34.35,34.56,16800.0,30.5131,30.7258,30.4422,30.6283,16800.0
2006-02-27 10:00:00,34.56,34.65,34.35,34.44,22700.0,30.6283,30.7081,30.4422,30.522,22700.0
2006-02-27 10:30:00,34.44,34.5,34.43,34.44,9500.0,30.522,30.5751,30.5131,30.522,9500.0
2006-02-27 11:00:00,34.42,34.5,34.41,34.47,20300.0,30.5042,30.5751,30.4954,30.5486,20300.0
2006-02-27 11:30:00,34.47,34.5,34.42,34.45,13500.0,30.5486,30.5751,30.5042,30.5308,13500.0
2006-02-27 12:00:00,34.45,34.51,34.43,34.5,25200.0,30.5308,30.584,30.5131,30.5751,25200.0
2006-02-27 12:30:00,34.49,34.53,34.45,34.45,15000.0,30.5663,30.6017,30.5308,30.5308,15000.0
2006-02-27 13:00:00,34.45,34.51,34.44,34.49,20200.0,30.5308,30.584,30.522,30.5663,20200.0
2006-02-27 13:30:00,34.49,34.54,34.44,34.44,18700.0,30.5663,30.6106,30.522,30.522,18700.0
2006-02-27 14:00:00,34.45,34.5,34.34,34.4,15500.0,30.5308,30.5751,30.4333,30.4865,15500.0
2006-02-27 14:30:00,34.4,34.44,34.39,34.44,48700.0,30.4865,30.522,30.4777,30.522,48700.0
2006-02-27 15:00:00,34.45,34.5,34.42,34.45,41500.0,30.5308,30.5751,30.5042,30.5308,41500.0
2006-02-27 15:30:00,34.44,34.5,34.41,34.49,76000.0,30.522,30.5751,30.4954,30.5663,76000.0
2006-02-28 09:30:00,34.39,34.39,34.26,34.31,14300.0,30.4777,30.4777,30.3624,30.4068,14300.0
2006-02-28 10:00:00,34.31,34.45,34.31,34.4,19500.0,30.4068,30.5308,30.4068,30.4865,19500.0
2006-02-28 10:30:00,34.37,34.49,34.35,34.42,34700.0,30.4599,30.5663,30.4422,30.5042,34700.0
2006-02-28 11:00:00,34.4,34.5,34.35,34.5,25000.0,30.4865,30.5751,30.4422,30.5751,25000.0
2006-02-28 11:30:00,34.49,34.5,34.2,34.27,54500.0,30.5663,30.5751,30.3093,30.3713,54500.0
2006-02-28 12:00:00,34.27,34.44,34.27,34.36,43300.0,30.3713,30.522,30.3713,30.4511,43300.0
2006-02-28 12:30:00,34.33,34.53,34.33,34.52,28700.0,30.4245,30.6017,30.4245,30.5929,28700.0
2006-02-28 13:00:00,34.53,34.56,34.52,34.53,22700.0,30.6017,30.6283,30.5929,30.6017,22700.0
2006-02-28 13:30:00,34.54,34.63,34.54,34.62,36200.0,30.6106,30.6904,30.6106,30.6815,36200.0
2006-02-28 14:00:00,34.61,34.62,34.6,34.6,29200.0,30.6726,30.6815,30.6638,30.6638,29200.0
2006-02-28 14:30:00,34.61,34.68,34.6,34.65,36900.0,30.6726,30.7347,30.6638,30.7081,36900.0
2006-02-28 15:00:00,34.65,34.68,34.59,34.68,63600.0,30.7081,30.7347,30.6549,30.7347,63600.0
2006-02-28 15:30:00,34.68,34.7,34.61,34.61,63300.0,30.7347,30.7524,30.6726,30.6726,63300.0
2006-03-01 09:30:00,34.63,34.68,34.46,34.63,95800.0,30.6904,30.7347,30.5397,30.6904,95800.0
2006-03-01 10:00:00,34.6,34.73,34.6,34.66,33800.0,30.6638,30.779,30.6638,30.7169,33800.0
2006-03-01 10:30:00,34.66,34.67,34.55,34.62,72600.0,30.7169,30.7258,30.6195,30.6815,72600.0
2006-03-01 11:00:00,34.62,34.65,34.59,34.64,19500.0,30.6815,30.7081,30.6549,30.6992,19500.0
2006-03-01 11:30:00,34.65,34.71,34.6,34.64,59300.0,30.7081,30.7613,30.6638,30.6992,59300.0
2006-03-01 12:00:00,34.64,34.66,34.5,34.52,140800.0,30.6992,30.7169,30.5751,30.5929,140800.0
2006-03-01 12:30:00,34.52,34.69,34.52,34.69,51000.0,30.5929,30.7435,30.5929,30.7435,51000.0
2006-03-01 13:00:00,34.69,34.7,34.61,34.61,11500.0,30.7435,30.7524,30.6726,30.6726,11500.0
2006-03-01 13:30:00,34.62,34.65,34.59,34.64,35500.0,30.6815,30.7081,30.6549,30.6992,35500.0
2006-03-01 14:00:00,34.65,34.72,34.61,34.71,98500.0,30.7081,30.7701,30.6726,30.7613,98500.0
2006-03-01 14:30:00,34.68,34.69,34.6,34.65,21100.0,30.7347,30.7435,30.6638,30.7081,21100.0
2006-03-01 15:00:00,34.66,34.73,34.64,34.7,39000.0,30.7169,30.779,30.6992,30.7524,39000.0
2006-03-01 15:30:00,34.7,34.8,34.7,34.75,30900.0,30.7524,30.841,30.7524,30.7967,30900.0
2006-03-02 09:30:00,34.7,34.78,34.6,34.64,25900.0,30.7524,30.8233,30.6638,30.6992,25900.0
2006-03-02 10:00:00,34.62,34.67,34.55,34.65,39800.0,30.6815,30.7258,30.6195,30.7081,39800.0
2006-03-02 10:30:00,34.64,34.71,34.58,34.69,22000.0,30.6992,30.7613,30.646,30.7435,22000.0
2006-03-02 11:00:00,34.7,34.84,34.69,34.73,58800.0,30.7524,30.8765,30.7435,30.779,58800.0
2006-03-02 11:30:00,34.73,34.8,34.69,34.78,22400.0,30.779,30.841,30.7435,30.8233,22400.0
2006-03-02 12:00:00,34.77,34.86,34.76,34.79,51600.0,30.8144,30.8942,30.8056,30.8322,51600.0
2006-03-02 12:30:00,34.79,34.89,34.75,34.81,36300.0,30.8322,30.9208,30.7967,30.8499,36300.0
2006-03-02 13:00:00,34.79,34.81,34.75,34.77,38600.0,30.8322,30.8499,30.7967,30.8144,38600.0
2006-03-02 13:30:00,34.77,34.85,34.77,34.81,22300.0,30.8144,30.8853,30.8144,30.8499,22300.0
2006-03-02 14:00:00,34.82,34.85,34.8,34.82,17500.0,30.8587,30.8853,30.841,30.8587,17500.0
2006-03-02 14:30:00,34.84,34.93,34.84,34.92,48600.0,30.8765,30.9562,30.8765,30.9474,48600.0
2006-03-02 15:00:00,34.91,35.02,34.9,34.98,76800.0,30.9385,31.036,30.9296,31.0005,76800.0
2006-03-02 15:30:00,34.98,34.98,34.86,34.94,22900.0,31.0005,31.0005,30.8942,30.9651,22900.0
2006-03-03 09:30:00,34.89,35.34,34.89,35.15,63800.0,30.9208,31.3196,30.9208,31.1512,63800.0
2006-03-03 10:00:00,35.15,35.35,35.14,35.35,82600.0,31.1512,31.3284,31.1423,31.3284,82600.0
2006-03-03 10:30:00,35.35,35.52,35.34,35.44,78600.0,31.3284,31.4791,31.3196,31.4082,78600.0
2006-03-03 11:00:00,35.43,35.44,35.28,35.39,68800.0,31.3993,31.4082,31.2664,31.3639,68800.0
2006-03-03 11:30:00,35.36,35.5,35.35,35.43,70300.0,31.3373,31.4614,31.3284,31.3993,70300.0
2006-03-03 12:00:00,35.4,35.62,35.39,35.61,40000.0,31.3728,31.5677,31.3639,31.5589,40000.0
2006-03-03 12:30:00,35.61,35.81,35.57,35.77,63200.0,31.5589,31.7361,31.5234,31.7007,63200.0
2006-03-03 13:00:00,35.76,35.85,35.72,35.8,46200.0,31.6918,31.7716,31.6564,31.7273,46200.0
2006-03-03 13:30:00,35.8,36.0,35.8,35.97,52400.0,31.7273,31.9045,31.7273,31.8779,52400.0
2006-03-03 14:00:00,35.97,36.01,35.88,36.01,60000.0,31.8779,31.9134,31.7982,31.9134,60000.0
2006-03-03 14:30:00,36.01,36.03,35.98,36.03,67300.0,31.9134,31.9311,31.8868,31.9311,67300.0
2006-03-03 15:00:00,36.03,36.03,35.82,35.82,88900.0,31.9311,31.9311,31.745,31.745,88900.0
2006-03-03 15:30:00,35.81,35.83,35.61,35.67,158400.0,31.7361,31.7538,31.5589,31.612,158400.0
2006-03-06 09:30:00,35.61,35.65,35.28,35.38,52400.0,31.5589,31.5943,31.2664,31.355,52400.0
2006-03-06 10:00:00,35.39,35.45,35.26,35.4,38200.0,31.3639,31.4171,31.2487,31.3728,38200.0
2006-03-06 10:30:00,35.4,35.43,35.36,35.43,37700.0,31.3728,31.3993,31.3373,31.3993,37700.0
2006-03-06 11:00:00,35.43,35.47,35.29,35.29,41700.0,31.3993,31.4348,31.2753,31.2753,41700.0
2006-03-06 11:30:00,35.3,35.46,35.29,35.46,93400.0,31.2841,31.4259,31.2753,31.4259,93400.0
2006-03-06 12:00:00,35.46,35.47,35.34,35.35,43000.0,31.4259,31.4348,31.3196,31.3284,43000.0
2006-03-06 12:30:00,35.34,35.34,35.24,35.3,25200.0,31.3196,31.3196,31.231,31.2841,25200.0
2006-03-06 13:00:00,35.3,35.39,35.28,35.35,20400.0,31.2841,31.3639,31.2664,31.3284,20400.0
2006-03-06 13:30:00,35.36,35.36,35.28,35.3,27600.0,31.3373,31.3373,31.2664,31.2841,27600.0
2006-03-06 14:00:00,35.3,35.3,35.17,35.18,40400.0,31.2841,31.2841,31.1689,31.1778,40400.0
2006-03-06 14:30:00,35.18,35.23,35.17,35.22,28700.0,31.1778,31.2221,31.1689,31.2132,28700.0
2006-03-06 15:00:00,35.22,35.41,35.2,35.33,41800.0,31.2132,31.3816,31.1955,31.3107,41800.0
2006-03-06 15:30:00,35.32,35.37,35.28,35.36,60000.0,31.3019,31.3462,31.2664,31.3373,60000.0
2006-03-07 09:30:00,35.25,35.3,34.95,35.03,46000.0,31.2398,31.2841,30.974,31.0448,46000.0
2006-03-07 10:00:00,35.07,35.27,34.96,35.24,38900.0,31.0803,31.2575,30.9828,31.231,38900.0
2006-03-07 10:30:00,35.25,35.3,35.19,35.2,33100.0,31.2398,31.2841,31.1866,31.1955,33100.0
2006-03-07 11:00:00,35.21,36.1,35.05,35.06,38600.0,31.2044,31.9931,31.0626,31.0714,38600.0
2006-03-07 11:30:00,35.06,35.07,34.95,35.03,20800.0,31.0714,31.0803,30.974,31.0448,20800.0
2006-03-07 12:00:00,35.03,35.2,34.99,35.12,35500.0,31.0448,31.1955,31.0094,31.1246,35500.0
2006-03-07 12:30:00,35.12,35.12,34.97,35.0,39600.0,31.1246,31.1246,30.9917,31.0183,39600.0
2006-03-07 13:00:00,35.0,35.03,34.95,35.02,27900.0,31.0183,31.0448,30.974,31.036,27900.0
2006-03-07 13:30:00,35.02,35.15,34.99,35.15,16300.0,31.036,31.1512,31.0094,31.1512,16300.0
2006-03-07 14:00:00,35.15,35.15,35.03,35.09,22700.0,31.1512,31.1512,31.0448,31.098,22700.0
2006-03-07 14:30:00,35.08,35.14,35.01,35.14,22100.0,31.0892,31.1423,31.0271,31.1423,22100.0
2006-03-07 15:00:00,35.14,35.14,35.06,35.09,17600.0,31.1423,31.1423,31.0714,31.098,17600.0
2006-03-07 15:30:00,35.09,35.19,35.04,35.12,71900.0,31.098,31.1866,31.0537,31.1246,71900.0
2006-03-08 09:30:00,35.06,35.06,34.86,35.04,36600.0,31.0714,31.0714,30.8942,31.0537,36600.0
2006-03-08 10:00:00,35.03,35.11,34.83,34.93,44600.0,31.0448,31.1157,30.8676,30.9562,44600.0
2006-03-08 10:30:00,34.93,34.99,34.84,34.84,100200.0,30.9562,31.0094,30.8765,30.8765,100200.0
2006-03-08 11:00:00,34.82,34.83,34.7,34.7,20200.0,30.8587,30.8676,30.7524,30.7524,20200.0
2006-03-08 11:30:00,34.71,34.83,34.7,34.79,43700.0,30.7613,30.8676,30.7524,30.8322,43700.0
2006-03-08 12:00:00,34.79,34.88,34.79,34.87,15900.0,30.8322,30.9119,30.8322,30.9031,15900.0
2006-03-08 12:30:00,34.88,35.0,34.81,34.99,46900.0,30.9119,31.0183,30.8499,31.0094,46900.0
2006-03-08 13:00:00,34.96,35.24,34.96,35.01,62500.0,30.9828,31.231,30.9828,31.0271,62500.0
2006-03-08 13:30:00,35.01,35.02,34.92,34.92,43000.0,31.0271,31.036,30.9474,30.9474,43000.0
2006-03-08 14:00:00,34.91,34.93,34.81,34.81,99400.0,30.9385,30.9562,30.8499,30.8499,99400.0
2006-03-08 14:30:00,34.8,34.87,34.79,34.79,90000.0,30.841,30.9031,30.8322,30.8322,90000.0
2006-03-08 15:00:00,34.8,34.85,34.79,34.84,56900.0,30.841,30.8853,30.8322,30.8765,56900.0
2006-03-08 15:30:00,34.84,34.84,34.79,34.8,104400.0,30.8765,30.8765,30.8322,30.841,104400.0
2006-03-09 09:30:00,34.69,34.75,34.25,34.72,53700.0,30.7435,30.7967,30.3536,30.7701,53700.0
2006-03-09 10:00:00,34.71,34.75,34.63,34.67,29500.0,30.7613,30.7967,30.6904,30.7258,29500.0
2006-03-09 10:30:00,34.69,35.14,34.69,34.9,40100.0,30.7435,31.1423,30.7435,30.9296,40100.0
2006-03-09 11:00:00,34.9,34.94,34.85,34.94,12300.0,30.9296,30.9651,30.8853,30.9651,12300.0
2006-03-09 11:30:00,34.94,34.94,34.82,34.84,21300.0,30.9651,30.9651,30.8587,30.8765,21300.0
2006-03-09 12:00:00,34.84,34.9,34.79,34.85,15300.0,30.8765,30.9296,30.8322,30.8853,15300.0
2006-03-09 12:30:00,34.85,34.85,34.75,34.8,11000.0,30.8853,30.8853,30.7967,30.841,11000.0
2006-03-09 13:00:00,34.78,34.79,34.69,34.76,22300.0,30.8233,30.8322,30.7435,30.8056,22300.0
2006-03-09 13:30:00,34.76,34.88,34.76,34.85,20700.0,30.8056,30.9119,30.8056,30.8853,20700.0
2006-03-09 14:00:00,34.86,34.96,34.85,34.91,21800.0,30.8942,30.9828,30.8853,30.9385,21800.0
2006-03-09 14:30:00,34.9,34.9,34.79,34.81,18000.0,30.9296,30.9296,30.8322,30.8499,18000.0
2006-03-09 15:00:00,34.81,34.81,34.63,34.71,33600.0,30.8499,30.8499,30.6904,30.7613,33600.0
2006-03-09 15:30:00,34.71,34.78,34.71,34.75,30800.0,30.7613,30.8233,30.7613,30.7967,30800.0
2006-03-10 09:30:00,34.7,34.9,34.68,34.9,11000.0,30.7524,30.9296,30.7347,30.9296,11000.0
2006-03-10 10:00:00,34.94,34.95,34.77,34.82,14200.0,30.9651,30.974,30.8144,30.8587,14200.0
2006-03-10 10:30:00,34.83,35.08,34.81,35.06,16300.0,30.8676,31.0892,30.8499,31.0714,16300.0
2006-03-10 11:00:00,35.07,35.07,34.94,35.0,12500.0,31.0803,31.0803,30.9651,31.0183,12500.0
2006-03-10 11:30:00,35.0,35.05,34.95,35.04,13900.0,31.0183,31.0626,30.974,31.0537,13900.0
2006-03-10 12:00:00,35.01,35.07,34.97,34.99,13800.0,31.0271,31.0803,30.9917,31.0094,13800.0
2006-03-10 12:30:00,35.0,35.08,34.96,34.98,12300.0,31.0183,31.0892,30.9828,31.0005,12300.0
2006-03-10 13:00:00,34.97,35.0,34.92,34.98,11600.0,30.9917,31.0183,30.9474,31.0005,11600.0
2006-03-10 13:30:00,34.96,34.96,34.89,34.95,16900.0,30.9828,30.9828,30.9208,30.974,16900.0
2006-03-10 14:00:00,34.96,35.02,34.95,34.95,26200.0,30.9828,31.036,30.974,30.974,26200.0
2006-03-10 14:30:00,34.95,34.97,34.73,34.79,56200.0,30.974,30.9917,30.779,30.8322,56200.0
2006-03-10 15:00:00,34.79,34.93,34.77,34.93,28200.0,30.8322,30.9562,30.8144,30.9562,28200.0
2006-03-10 15:30:00,34.93,35.04,34.93,34.98,40800.0,30.9562,31.0537,30.9562,31.0005,40800.0
2006-03-13 09:30:00,34.97,35.06,34.93,34.99,14500.0,30.9917,31.0714,30.9562,31.0094,14500.0
2006-03-13 10:00:00,35.05,35.18,35.04,35.08,20100.0,31.0626,31.1778,31.0537,31.0892,20100.0
2006-03-13 10:30:00,35.08,35.13,35.0,35.03,21500.0,31.0892,31.1335,31.0183,31.0448,21500.0
2006-03-13 11:00:00,35.02,35.03,34.87,34.96,21400.0,31.036,31.0448,30.9031,30.9828,21400.0
2006-03-13 11:30:00,34.97,35.0,34.94,34.98,15700.0,30.9917,31.0183,30.9651,31.0005,15700.0
2006-03-13 12:00:00,34.97,35.01,34.95,34.96,12900.0,30.9917,31.0271,30.974,30.9828,12900.0
2006-03-13 12:30:00,34.96,34.96,34.88,34.94,14300.0,30.9828,30.9828,30.9119,30.9651,14300.0
2006-03-13 13:00:00,34.94,34.95,34.88,34.94,17700.0,30.9651,30.974,30.9119,30.9651,17700.0
2006-03-13 13:30:00,34.94,34.95,34.83,34.88,24900.0,30.9651,30.974,30.8676,30.9119,24900.0
2006-03-13 14:00:00,34.89,34.95,34.89,34.93,27300.0,30.9208,30.974,30.9208,30.9562,27300.0
2006-03-13 14:30:00,34.92,34.96,34.83,34.86,26900.0,30.9474,30.9828,30.8676,30.8942,26900.0
2006-03-13 15:00:00,34.86,34.88,34.79,34.81,33700.0,30.8942,30.9119,30.8322,30.8499,33700.0
2006-03-13 15:30:00,34.82,34.92,34.81,34.87,47800.0,30.8587,30.9474,30.8499,30.9031,47800.0
2006-03-14 09:30:00,34.78,34.89,34.63,34.83,27200.0,30.8233,30.9208,30.6904,30.8676,27200.0
2006-03-14 10:00:00,34.83,34.84,34.8,34.83,38200.0,30.8676,30.8765,30.841,30.8676,38200.0
2006-03-14 10:30:00,34.84,34.84,34.76,34.77,25100.0,30.8765,30.8765,30.8056,30.8144,25100.0
2006-03-14 11:00:00,34.77,34.81,34.71,34.71,18900.0,30.8144,30.8499,30.7613,30.7613,18900.0
2006-03-14 11:30:00,34.72,34.87,34.72,34.85,14300.0,30.7701,30.9031,30.7701,30.8853,14300.0
2006-03-14 12:00:00,34.84,34.84,34.78,34.79,7400.0,30.8765,30.8765,30.8233,30.8322,7400.0
2006-03-14 12:30:00,34.79,34.88,34.77,34.81,31200.0,30.8322,30.9119,30.8144,30.8499,31200.0
2006-03-14 13:00:00,34.82,35.0,34.82,34.99,16900.0,30.8587,31.0183,30.8587,31.0094,16900.0
2006-03-14 13:30:00,34.98,35.0,34.94,34.96,14600.0,31.0005,31.0183,30.9651,30.9828,14600.0
2006-03-14 14:00:00,34.95,35.11,34.9,35.09,33700.0,30.974,31.1157,30.9296,31.098,33700.0
2006-03-14 14:30:00,35.09,35.12,35.06,35.11,18600.0,31.098,31.1246,31.0714,31.1157,18600.0
2006-03-14 15:00:00,35.11,35.16,35.04,35.13,30400.0,31.1157,31.1601,31.0537,31.1335,30400.0
2006-03-14 15:30:00,35.13,35.14,35.07,35.08,29200.0,31.1335,31.1423,31.0803,31.0892,29200.0
2006-03-15 09:30:00,34.88,35.15,34.88,35.15,54900.0,30.9119,31.1512,30.9119,31.1512,54900.0
2006-03-15 10:00:00,35.15,35.21,35.14,35.14,51400.0,31.1512,31.2044,31.1423,31.1423,51400.0
2006-03-15 10:30:00,35.14,35.18,35.05,35.06,48600.0,31.1423,31.1778,31.0626,31.0714,48600.0
2006-03-15 11:00:00,35.05,35.12,35.05,35.11,18700.0,31.0626,31.1246,31.0626,31.1157,18700.0
2006-03-15 11:30:00,35.11,35.11,34.96,34.99,72400.0,31.1157,31.1157,30.9828,31.0094,72400.0
2006-03-15 12:00:00,34.99,35.0,34.91,34.94,26500.0,31.0094,31.0183,30.9385,30.9651,26500.0
2006-03-15 12:30:00,34.94,34.98,34.86,34.96,16600.0,30.9651,31.0005,30.8942,30.9828,16600.0
2006-03-15 13:00:00,34.95,34.95,34.89,34.94,16700.0,30.974,30.974,30.9208,30.9651,16700.0
2006-03-15 13:30:00,34.93,34.98,34.88,34.98,15100.0,30.9562,31.0005,30.9119,31.0005,15100.0
2006-03-15 14:00:00,34.98,35.05,34.95,35.01,63600.0,31.0005,31.0626,30.974,31.0271,63600.0
2006-03-15 14:30:00,35.0,35.01,34.96,34.99,30000.0,31.0183,31.0271,30.9828,31.0094,30000.0
2006-03-15 15:00:00,34.99,34.99,34.93,34.97,48800.0,31.0094,31.0094,30.9562,30.9917,48800.0
2006-03-15 15:30:00,34.97,35.0,34.96,35.0,55600.0,30.9917,31.0183,30.9828,31.0183,55600.0
2006-03-16 09:30:00,34.83,34.99,34.72,34.97,76100.0,30.8676,31.0094,30.7701,30.9917,76100.0
2006-03-16 10:00:00,34.95,35.15,34.79,34.79,33300.0,30.974,31.1512,30.8322,30.8322,33300.0
2006-03-16 10:30:00,34.78,34.88,34.63,34.73,71100.0,30.8233,30.9119,30.6904,30.779,71100.0
2006-03-16 11:00:00,34.71,34.71,34.63,34.65,37600.0,30.7613,30.7613,30.6904,30.7081,37600.0
2006-03-16 11:30:00,34.65,34.66,34.6,34.61,27200.0,30.7081,30.7169,30.6638,30.6726,27200.0
2006-03-16 12:00:00,34.61,34.67,34.56,34.6,25900.0,30.6726,30.7258,30.6283,30.6638,25900.0
2006-03-16 12:30:00,34.61,34.63,34.57,34.58,14600.0,30.6726,30.6904,30.6372,30.646,14600.0
2006-03-16 13:00:00,34.57,34.58,34.48,34.57,18000.0,30.6372,30.646,30.5574,30.6372,18000.0
2006-03-16 13:30:00,34.57,34.57,34.47,34.49,17700.0,30.6372,30.6372,30.5486,30.5663,17700.0
2006-03-16 14:00:00,34.5,34.68,34.49,34.6,34100.0,30.5751,30.7347,30.5663,30.6638,34100.0
2006-03-16 14:30:00,34.6,34.63,34.53,34.55,21100.0,30.6638,30.6904,30.6017,30.6195,21100.0
2006-03-16 15:00:00,34.56,34.68,34.54,34.61,33900.0,30.6283,30.7347,30.6106,30.6726,33900.0
2006-03-16 15:30:00,34.6,34.77,34.6,34.74,67200.0,30.6638,30.8144,30.6638,30.7878,67200.0
2006-03-17 09:30:00,34.73,34.8,34.55,34.71,104600.0,30.779,30.841,30.6195,30.7613,104600.0
2006-03-17 10:00:00,34.72,34.73,34.64,34.68,20600.0,30.7701,30.779,30.6992,30.7347,20600.0
2006-03-17 10:30:00,34.66,34.7,34.54,34.55,16000.0,30.7169,30.7524,30.6106,30.6195,16000.0
2006-03-17 11:00:00,34.56,34.58,34.52,34.56,16600.0,30.6283,30.646,30.5929,30.6283,16600.0
2006-03-17 11:30:00,34.55,34.61,34.55,34.59,11300.0,30.6195,30.6726,30.6195,30.6549,11300.0
2006-03-17 12:00:00,34.62,34.78,34.61,34.75,40400.0,30.6815,30.8233,30.6726,30.7967,40400.0
2006-03-17 12:30:00,34.76,34.79,34.75,34.76,20500.0,30.8056,30.8322,30.7967,30.8056,20500.0
2006-03-17 13:00:00,34.77,34.81,34.76,34.81,23700.0,30.8144,30.8499,30.8056,30.8499,23700.0
2006-03-17 13:30:00,34.81,34.83,34.78,34.81,15800.0,30.8499,30.8676,30.8233,30.8499,15800.0
2006-03-17 14:00:00,34.81,34.86,34.79,34.81,21800.0,30.8499,30.8942,30.8322,30.8499,21800.0
2006-03-17 14:30:00,34.82,34.84,34.76,34.77,23100.0,30.8587,30.8765,30.8056,30.8144,23100.0
2006-03-17 15:00:00,34.77,34.81,34.77,34.78,19200.0,30.8144,30.8499,30.8144,30.8233,19200.0
2006-03-17 15:30:00,34.78,34.91,34.66,34.82,65700.0,30.8233,30.9385,30.7169,30.8587,65700.0
2006-03-20 09:30:00,34.78,34.91,34.7,34.88,23900.0,30.8233,30.9385,30.7524,30.9119,23900.0
2006-03-20 10:00:00,34.86,34.86,34.78,34.8,25500.0,30.8942,30.8942,30.8233,30.841,25500.0
2006-03-20 10:30:00,34.81,34.91,34.7,34.85,41700.0,30.8499,30.9385,30.7524,30.8853,41700.0
2006-03-20 11:00:00,34.86,34.92,34.77,34.86,18900.0,30.8942,30.9474,30.8144,30.8942,18900.0
2006-03-20 11:30:00,34.85,35.13,34.85,35.1,44500.0,30.8853,31.1335,30.8853,31.1069,44500.0
2006-03-20 12:00:00,35.09,35.25,35.09,35.23,54000.0,31.098,31.2398,31.098,31.2221,54000.0
2006-03-20 12:30:00,35.22,35.4,35.22,35.4,47600.0,31.2132,31.3728,31.2132,31.3728,47600.0
2006-03-20 13:00:00,35.39,35.4,35.17,35.2,24100.0,31.3639,31.3728,31.1689,31.1955,24100.0
2006-03-20 13:30:00,35.2,35.23,35.19,35.19,22100.0,31.1955,31.2221,31.1866,31.1866,22100.0
2006-03-20 14:00:00,35.19,35.26,35.19,35.25,25400.0,31.1866,31.2487,31.1866,31.2398,25400.0
2006-03-20 14:30:00,35.25,35.27,35.2,35.21,19900.0,31.2398,31.2575,31.1955,31.2044,19900.0
2006-03-20 15:00:00,35.21,35.24,35.19,35.19,23600.0,31.2044,31.231,31.1866,31.1866,23600.0
2006-03-20 15:30:00,35.17,35.2,35.15,35.17,41900.0,31.1689,31.1955,31.1512,31.1689,41900.0
2006-03-21 09:30:00,35.1,35.13,34.76,34.78,29500.0,31.1069,31.1335,30.8056,30.8233,29500.0
2006-03-21 10:00:00,34.78,34.84,34.64,34.71,25700.0,30.8233,30.8765,30.6992,30.7613,25700.0
2006-03-21 10:30:00,34.73,34.92,34.73,34.85,27200.0,30.779,30.9474,30.779,30.8853,27200.0
2006-03-21 11:00:00,34.85,34.86,34.78,34.84,35500.0,30.8853,30.8942,30.8233,30.8765,35500.0
2006-03-21 11:30:00,34.84,35.0,34.82,34.83,57200.0,30.8765,31.0183,30.8587,30.8676,57200.0
2006-03-21 12:00:00,34.85,34.9,34.81,34.86,16300.0,30.8853,30.9296,30.8499,30.8942,16300.0
2006-03-21 12:30:00,34.83,34.9,34.81,34.84,26400.0,30.8676,30.9296,30.8499,30.8765,26400.0
2006-03-21 13:00:00,34.83,34.84,34.75,34.76,14900.0,30.8676,30.8765,30.7967,30.8056,14900.0
2006-03-21 13:30:00,34.76,34.81,34.73,34.77,25500.0,30.8056,30.8499,30.779,30.8144,25500.0
2006-03-21 14:00:00,34.78,34.79,34.63,34.65,30100.0,30.8233,30.8322,30.6904,30.7081,30100.0
2006-03-21 14:30:00,34.65,34.67,34.5,34.5,43300.0,30.7081,30.7258,30.5751,30.5751,43300.0
2006-03-21 15:00:00,34.5,34.51,34.37,34.41,67500.0,30.5751,30.584,30.4599,30.4954,67500.0
2006-03-21 15:30:00,34.41,34.6,34.39,34.53,85500.0,30.4954,30.6638,30.4777,30.6017,85500.0
2006-03-22 09:30:00,34.54,34.89,34.52,34.75,30500.0,30.6106,30.9208,30.5929,30.7967,30500.0
2006-03-22 10:00:00,34.8,34.8,34.7,34.72,11200.0,30.841,30.841,30.7524,30.7701,11200.0
2006-03-22 10:30:00,34.72,34.77,34.64,34.69,21900.0,30.7701,30.8144,30.6992,30.7435,21900.0
2006-03-22 11:00:00,34.68,34.79,34.68,34.75,21700.0,30.7347,30.8322,30.7347,30.7967,21700.0
2006-03-22 11:30:00,34.75,34.83,34.72,34.8,31400.0,30.7967,30.8676,30.7701,30.841,31400.0
2006-03-22 12:00:00,34.8,34.91,34.8,34.91,24400.0,30.841,30.9385,30.841,30.9385,24400.0
2006-03-22 12:30:00,34.9,34.93,34.88,34.91,14300.0,30.9296,30.9562,30.9119,30.9385,14300.0
2006-03-22 13:00:00,34.91,34.94,34.87,34.88,17200.0,30.9385,30.9651,30.9031,30.9119,17200.0
2006-03-22 13:30:00,34.9,34.91,34.84,34.87,51100.0,30.9296,30.9385,30.8765,30.9031,51100.0
2006-03-22 14:00:00,34.88,34.9,34.73,34.73,15900.0,30.9119,30.9296,30.779,30.779,15900.0
2006-03-22 14:30:00,34.74,34.82,34.73,34.81,18200.0,30.7878,30.8587,30.779,30.8499,18200.0
2006-03-22 15:00:00,34.81,34.89,34.74,34.84,27200.0,30.8499,30.9208,30.7878,30.8765,27200.0
2006-03-22 15:30:00,34.85,34.89,34.81,34.83,43600.0,30.8853,30.9208,30.8499,30.8676,43600.0
2006-03-23 09:30:00,34.77,34.88,34.61,34.69,15000.0,30.8144,30.9119,30.6726,30.7435,15000.0
2006-03-23 10:00:00,34.68,34.74,34.52,34.66,20400.0,30.7347,30.7878,30.5929,30.7169,20400.0
2006-03-23 10:30:00,34.67,34.67,34.5,34.52,25000.0,30.7258,30.7258,30.5751,30.5929,25000.0
2006-03-23 11:00:00,34.55,34.76,34.51,34.76,31800.0,30.6195,30.8056,30.584,30.8056,31800.0
2006-03-23 11:30:00,34.76,34.98,34.76,34.98,113300.0,30.8056,31.0005,30.8056,31.0005,113300.0
2006-03-23 12:00:00,34.97,35.0,34.95,34.95,38000.0,30.9917,31.0183,30.974,30.974,38000.0
2006-03-23 12:30:00,34.96,35.02,34.92,34.96,19300.0,30.9828,31.036,30.9474,30.9828,19300.0
2006-03-23 13:00:00,34.95,34.95,34.86,34.87,12700.0,30.974,30.974,30.8942,30.9031,12700.0
2006-03-23 13:30:00,34.87,34.95,34.85,34.94,12900.0,30.9031,30.974,30.8853,30.9651,12900.0
2006-03-23 14:00:00,34.92,34.95,34.73,34.79,20000.0,30.9474,30.974,30.779,30.8322,20000.0
2006-03-23 14:30:00,34.84,34.88,34.77,34.85,32000.0,30.8765,30.9119,30.8144,30.8853,32000.0
2006-03-23 15:00:00,34.86,34.93,34.82,34.91,27000.0,30.8942,30.9562,30.8587,30.9385,27000.0
2006-03-23 15:30:00,34.91,34.91,34.83,34.88,31100.0,30.9385,30.9385,30.8676,30.9119,31100.0
2006-03-24 09:30:00,34.8,34.81,34.46,34.53,21900.0,30.841,30.8499,30.5397,30.6017,21900.0
2006-03-24 10:00:00,34.55,34.91,34.55,34.88,50900.0,30.6195,30.9385,30.6195,30.9119,50900.0
2006-03-24 10:30:00,34.9,35.0,34.84,34.92,52900.0,30.9296,31.0183,30.8765,30.9474,52900.0
2006-03-24 11:00:00,34.92,34.95,34.85,34.93,28000.0,30.9474,30.974,30.8853,30.9562,28000.0
2006-03-24 11:30:00,34.94,34.97,34.88,34.91,22000.0,30.9651,30.9917,30.9119,30.9385,22000.0
2006-03-24 12:00:00,34.91,34.93,34.83,34.88,28800.0,30.9385,30.9562,30.8676,30.9119,28800.0
2006-03-24 12:30:00,34.88,34.94,34.85,34.91,14500.0,30.9119,30.9651,30.8853,30.9385,14500.0
2006-03-24 13:00:00,34.92,34.92,34.78,34.8,26500.0,30.9474,30.9474,30.8233,30.841,26500.0
2006-03-24 13:30:00,34.79,34.87,34.74,34.87,28600.0,30.8322,30.9031,30.7878,30.9031,28600.0
2006-03-24 14:00:00,34.87,34.89,34.51,34.82,24900.0,30.9031,30.9208,30.584,30.8587,24900.0
2006-03-24 14:30:00,34.82,34.9,34.8,34.87,24300.0,30.8587,30.9296,30.841,30.9031,24300.0
2006-03-24 15:00:00,34.83,34.91,34.83,34.83,25600.0,30.8676,30.9385,30.8676,30.8676,25600.0
2006-03-24 15:30:00,34.83,34.85,34.76,34.78,38600.0,30.8676,30.8853,30.8056,30.8233,38600.0
2006-03-27 09:30:00,34.7,34.73,34.62,34.72,14300.0,30.7524,30.779,30.6815,30.7701,14300.0
2006-03-27 10:00:00,34.68,34.74,34.64,34.71,36100.0,30.7347,30.7878,30.6992,30.7613,36100.0
2006-03-27 10:30:00,34.7,34.7,34.6,34.63,17000.0,30.7524,30.7524,30.6638,30.6904,17000.0
2006-03-27 11:00:00,34.63,34.69,34.55,34.66,18800.0,30.6904,30.7435,30.6195,30.7169,18800.0
2006-03-27 11:30:00,34.67,34.7,34.53,34.53,13200.0,30.7258,30.7524,30.6017,30.6017,13200.0
2006-03-27 12:00:00,34.53,34.6,34.51,34.58,9100.0,30.6017,30.6638,30.584,30.646,9100.0
2006-03-27 12:30:00,34.59,34.74,34.59,34.7,8100.0,30.6549,30.7878,30.6549,30.7524,8100.0
2006-03-27 13:00:00,34.71,34.74,34.67,34.7,11100.0,30.7613,30.7878,30.7258,30.7524,11100.0
2006-03-27 13:30:00,34.7,34.7,34.61,34.65,10500.0,30.7524,30.7524,30.6726,30.7081,10500.0
2006-03-27 14:00:00,34.65,34.67,34.62,34.66,13900.0,30.7081,30.7258,30.6815,30.7169,13900.0
2006-03-27 14:30:00,34.67,34.69,34.6,34.64,14900.0,30.7258,30.7435,30.6638,30.6992,14900.0
2006-03-27 15:00:00,34.61,34.63,34.58,34.58,14700.0,30.6726,30.6904,30.646,30.646,14700.0
2006-03-27 15:30:00,34.59,34.69,34.59,34.63,31200.0,30.6549,30.7435,30.6549,30.6904,31200.0
2006-03-28 09:30:00,34.63,34.63,34.29,34.51,45400.0,30.6904,30.6904,30.389,30.584,45400.0
2006-03-28 10:00:00,34.51,34.62,34.48,34.52,32400.0,30.584,30.6815,30.5574,30.5929,32400.0
2006-03-28 10:30:00,34.51,34.51,34.29,34.29,25500.0,30.584,30.584,30.389,30.389,25500.0
2006-03-28 11:00:00,34.28,34.51,34.25,34.5,38600.0,30.3802,30.584,30.3536,30.5751,38600.0
2006-03-28 11:30:00,34.5,34.62,34.5,34.62,31000.0,30.5751,30.6815,30.5751,30.6815,31000.0
2006-03-28 12:00:00,34.62,34.79,34.6,34.78,34800.0,30.6815,30.8322,30.6638,30.8233,34800.0
2006-03-28 12:30:00,34.79,34.79,34.66,34.74,22700.0,30.8322,30.8322,30.7169,30.7878,22700.0
2006-03-28 13:00:00,34.73,34.74,34.53,34.55,14700.0,30.779,30.7878,30.6017,30.6195,14700.0
2006-03-28 13:30:00,34.52,34.52,34.42,34.5,24800.0,30.5929,30.5929,30.5042,30.5751,24800.0
2006-03-28 14:00:00,34.5,34.57,34.28,34.29,32900.0,30.5751,30.6372,30.3802,30.389,32900.0
2006-03-28 14:30:00,34.28,34.44,34.22,34.44,44300.0,30.3802,30.522,30.327,30.522,44300.0
2006-03-28 15:00:00,34.45,34.47,34.23,34.31,42800.0,30.5308,30.5486,30.3359,30.4068,42800.0
2006-03-28 15:30:00,34.31,34.37,34.19,34.37,82400.0,30.4068,30.4599,30.3004,30.4599,82400.0
2006-03-29 09:30:00,34.34,34.52,34.15,34.22,17800.0,30.4333,30.5929,30.265,30.327,17800.0
2006-03-29 10:00:00,34.22,34.33,34.2,34.32,18900.0,30.327,30.4245,30.3093,30.4156,18900.0
2006-03-29 10:30:00,34.32,34.42,34.25,34.41,56200.0,30.4156,30.5042,30.3536,30.4954,56200.0
2006-03-29 11:00:00,34.41,34.58,34.37,34.58,13000.0,30.4954,30.646,30.4599,30.646,13000.0
2006-03-29 11:30:00,34.58,34.67,34.55,34.58,37400.0,30.646,30.7258,30.6195,30.646,37400.0
2006-03-29 12:00:00,34.59,34.7,34.59,34.62,14300.0,30.6549,30.7524,30.6549,30.6815,14300.0
2006-03-29 12:30:00,34.62,34.73,34.62,34.71,9800.0,30.6815,30.779,30.6815,30.7613,9800.0
2006-03-29 13:00:00,34.71,34.8,34.68,34.78,28100.0,30.7613,30.841,30.7347,30.8233,28100.0
2006-03-29 13:30:00,34.76,34.79,34.66,34.7,7500.0,30.8056,30.8322,30.7169,30.7524,7500.0
2006-03-29 14:00:00,34.7,34.73,34.59,34.62,58000.0,30.7524,30.779,30.6549,30.6815,58000.0
2006-03-29 14:30:00,34.61,34.78,34.54,34.75,58700.0,30.6726,30.8233,30.6106,30.7967,58700.0
2006-03-29 15:00:00,34.76,34.84,34.69,34.81,51500.0,30.8056,30.8765,30.7435,30.8499,51500.0
2006-03-29 15:30:00,34.81,34.83,34.7,34.76,28200.0,30.8499,30.8676,30.7524,30.8056,28200.0
2006-03-30 09:30:00,34.7,34.91,34.6,34.79,25500.0,30.7524,30.9385,30.6638,30.8322,25500.0
2006-03-30 10:00:00,34.79,34.81,34.72,34.74,13500.0,30.8322,30.8499,30.7701,30.7878,13500.0
2006-03-30 10:30:00,34.73,34.74,34.55,34.7,18100.0,30.779,30.7878,30.6195,30.7524,18100.0
2006-03-30 11:00:00,34.67,34.69,34.51,34.6,18500.0,30.7258,30.7435,30.584,30.6638,18500.0
2006-03-30 11:30:00,34.6,34.8,34.57,34.79,23700.0,30.6638,30.841,30.6372,30.8322,23700.0
2006-03-30 12:00:00,34.79,34.84,34.76,34.83,18900.0,30.8322,30.8765,30.8056,30.8676,18900.0
2006-03-30 12:30:00,34.84,34.85,34.67,34.78,18600.0,30.8765,30.8853,30.7258,30.8233,18600.0
2006-03-30 13:00:00,34.77,34.78,34.65,34.73,24600.0,30.8144,30.8233,30.7081,30.779,24600.0
2006-03-30 13:30:00,34.7,34.79,34.64,34.75,19300.0,30.7524,30.8322,30.6992,30.7967,19300.0
2006-03-30 14:00:00,34.75,34.8,34.63,34.67,13500.0,30.7967,30.841,30.6904,30.7258,13500.0
2006-03-30 14:30:00,34.66,34.68,34.58,34.61,13000.0,30.7169,30.7347,30.646,30.6726,13000.0
2006-03-30 15:00:00,34.6,34.71,34.59,34.69,13100.0,30.6638,30.7613,30.6549,30.7435,13100.0
2006-03-30 15:30:00,34.72,34.74,34.6,34.63,25400.0,30.7701,30.7878,30.6638,30.6904,25400.0
2006-03-31 09:30:00,34.59,34.64,34.41,34.59,16300.0,30.6549,30.6992,30.4954,30.6549,16300.0
2006-03-31 10:00:00,34.55,34.55,34.41,34.47,11600.0,30.6195,30.6195,30.4954,30.5486,11600.0
2006-03-31 10:30:00,34.47,34.52,34.41,34.43,11300.0,30.5486,30.5929,30.4954,30.5131,11300.0
2006-03-31 11:00:00,34.42,34.57,34.39,34.51,23700.0,30.5042,30.6372,30.4777,30.584,23700.0
2006-03-31 11:30:00,34.49,34.58,34.47,34.55,12600.0,30.5663,30.646,30.5486,30.6195,12600.0
2006-03-31 12:00:00,34.58,34.58,34.48,34.53,9000.0,30.646,30.646,30.5574,30.6017,9000.0
2006-03-31 12:30:00,34.51,34.51,34.38,34.38,13700.0,30.584,30.584,30.4688,30.4688,13700.0
2006-03-31 13:00:00,34.38,34.42,34.31,34.33,15400.0,30.4688,30.5042,30.4068,30.4245,15400.0
2006-03-31 13:30:00,34.31,34.42,34.3,34.39,34700.0,30.4068,30.5042,30.3979,30.4777,34700.0
2006-03-31 14:00:00,34.39,34.44,34.34,34.41,17600.0,30.4777,30.522,30.4333,30.4954,17600.0
2006-03-31 14:30:00,34.39,34.5,34.35,34.5,25600.0,30.4777,30.5751,30.4422,30.5751,25600.0
2006-03-31 15:00:00,34.49,34.5,34.37,34.42,25300.0,30.5663,30.5751,30.4599,30.5042,25300.0
2006-03-31 15:30:00,34.42,34.47,34.34,34.35,52900.0,30.5042,30.5486,30.4333,30.4422,52900.0
2006-04-03 09:30:00,34.25,34.65,34.25,34.65,23500.0,30.3536,30.7081,30.3536,30.7081,23500.0
2006-04-03 10:00:00,34.65,34.8,34.5,34.6,62900.0,30.7081,30.841,30.5751,30.6638,62900.0
2006-04-03 10:30:00,34.59,34.6,34.49,34.53,57700.0,30.6549,30.6638,30.5663,30.6017,57700.0
2006-04-03 11:00:00,34.51,34.6,34.5,34.58,25500.0,30.584,30.6638,30.5751,30.646,25500.0
2006-04-03 11:30:00,34.57,34.59,34.54,34.58,15000.0,30.6372,30.6549,30.6106,30.646,15000.0
2006-04-03 12:00:00,34.58,34.59,34.41,34.5,27700.0,30.646,30.6549,30.4954,30.5751,27700.0
2006-04-03 12:30:00,34.49,34.5,34.37,34.48,29600.0,30.5663,30.5751,30.4599,30.5574,29600.0
2006-04-03 13:00:00,34.47,34.47,34.35,34.43,42000.0,30.5486,30.5486,30.4422,30.5131,42000.0
2006-04-03 13:30:00,34.43,34.44,34.31,34.36,48900.0,30.5131,30.522,30.4068,30.4511,48900.0
2006-04-03 14:00:00,34.36,34.37,34.28,34.31,40000.0,30.4511,30.4599,30.3802,30.4068,40000.0
2006-04-03 14:30:00,34.31,34.31,34.19,34.19,38500.0,30.4068,30.4068,30.3004,30.3004,38500.0
2006-04-03 15:00:00,34.19,34.27,34.17,34.22,60000.0,30.3004,30.3713,30.2827,30.327,60000.0
2006-04-03 15:30:00,34.22,34.23,34.13,34.23,107500.0,30.327,30.3359,30.2472,30.3359,107500.0
2006-04-04 09:30:00,34.28,34.28,34.03,34.16,15900.0,30.3802,30.3802,30.1586,30.2738,15900.0
2006-04-04 10:00:00,34.13,34.29,34.11,34.16,18100.0,30.2472,30.389,30.2295,30.2738,18100.0
2006-04-04 10:30:00,34.17,34.23,34.12,34.12,8300.0,30.2827,30.3359,30.2384,30.2384,8300.0
2006-04-04 11:00:00,34.11,34.12,34.02,34.04,17600.0,30.2295,30.2384,30.1498,30.1675,17600.0
2006-04-04 11:30:00,34.05,34.17,34.02,34.15,16700.0,30.1763,30.2827,30.1498,30.265,16700.0
2006-04-04 12:00:00,34.13,34.28,34.13,34.19,39600.0,30.2472,30.3802,30.2472,30.3004,39600.0
2006-04-04 12:30:00,34.19,34.25,34.18,34.22,12400.0,30.3004,30.3536,30.2915,30.327,12400.0
2006-04-04 13:00:00,34.25,34.29,34.11,34.11,11700.0,30.3536,30.389,30.2295,30.2295,11700.0
2006-04-04 13:30:00,34.1,34.21,34.08,34.19,14800.0,30.2207,30.3181,30.2029,30.3004,14800.0
2006-04-04 14:00:00,34.19,34.23,34.13,34.21,17100.0,30.3004,30.3359,30.2472,30.3181,17100.0
2006-04-04 14:30:00,34.19,34.21,34.06,34.12,29700.0,30.3004,30.3181,30.1852,30.2384,29700.0
2006-04-04 15:00:00,34.13,34.2,34.11,34.2,17000.0,30.2472,30.3093,30.2295,30.3093,17000.0
2006-04-04 15:30:00,34.2,34.21,34.13,34.14,43300.0,30.3093,30.3181,30.2472,30.2561,43300.0
2006-04-05 09:30:00,34.08,34.13,34.03,34.03,160400.0,30.2029,30.2472,30.1586,30.1586,160400.0
2006-04-05 10:00:00,34.05,34.1,34.0,34.03,104400.0,30.1763,30.2207,30.132,30.1586,104400.0
2006-04-05 10:30:00,34.03,34.06,33.95,34.0,78000.0,30.1586,30.1852,30.0877,30.132,78000.0
2006-04-05 11:00:00,33.97,34.05,33.96,34.05,58700.0,30.1054,30.1763,30.0966,30.1763,58700.0
2006-04-05 11:30:00,34.04,34.06,33.95,34.06,59300.0,30.1675,30.1852,30.0877,30.1852,59300.0
2006-04-05 12:00:00,34.06,34.08,33.95,34.05,85300.0,30.1852,30.2029,30.0877,30.1763,85300.0
2006-04-05 12:30:00,34.05,34.15,33.97,34.09,115800.0,30.1763,30.265,30.1054,30.2118,115800.0
2006-04-05 13:00:00,34.13,34.2,34.12,34.19,22800.0,30.2472,30.3093,30.2384,30.3004,22800.0
2006-04-05 13:30:00,34.19,34.19,34.03,34.1,18900.0,30.3004,30.3004,30.1586,30.2207,18900.0
2006-04-05 14:00:00,34.1,34.12,34.06,34.08,59400.0,30.2207,30.2384,30.1852,30.2029,59400.0
2006-04-05 14:30:00,34.09,34.12,34.06,34.11,46000.0,30.2118,30.2384,30.1852,30.2295,46000.0
2006-04-05 15:00:00,34.11,34.15,34.1,34.14,52800.0,30.2295,30.265,30.2207,30.2561,52800.0
2006-04-05 15:30:00,34.13,34.15,34.08,34.09,64700.0,30.2472,30.265,30.2029,30.2118,64700.0
2006-04-06 09:30:00,34.1,34.22,34.0,34.08,58800.0,30.2207,30.327,30.132,30.2029,58800.0
2006-04-06 10:00:00,34.11,34.18,33.94,33.98,47000.0,30.2295,30.2915,30.0789,30.1143,47000.0
2006-04-06 10:30:00,33.97,34.11,33.97,34.11,7200.0,30.1054,30.2295,30.1054,30.2295,7200.0
2006-04-06 11:00:00,34.09,34.1,34.0,34.07,38800.0,30.2118,30.2207,30.132,30.1941,38800.0
2006-04-06 11:30:00,34.08,34.09,33.97,34.0,64800.0,30.2029,30.2118,30.1054,30.132,64800.0
2006-04-06 12:00:00,33.96,34.06,33.94,34.02,62600.0,30.0966,30.1852,30.0789,30.1498,62600.0
2006-04-06 12:30:00,34.02,34.05,33.95,33.98,131800.0,30.1498,30.1763,30.0877,30.1143,131800.0
2006-04-06 13:00:00,33.97,34.06,33.97,34.06,113500.0,30.1054,30.1852,30.1054,30.1852,113500.0
2006-04-06 13:30:00,34.05,34.1,33.99,34.05,75100.0,30.1763,30.2207,30.1232,30.1763,75100.0
2006-04-06 14:00:00,34.07,34.1,34.0,34.04,58600.0,30.1941,30.2207,30.132,30.1675,58600.0
2006-04-06 14:30:00,34.04,34.05,33.97,34.02,36600.0,30.1675,30.1763,30.1054,30.1498,36600.0
2006-04-06 15:00:00,34.03,34.09,33.96,34.08,19300.0,30.1586,30.2118,30.0966,30.2029,19300.0
2006-04-06 15:30:00,34.08,34.08,34.01,34.06,43000.0,30.2029,30.2029,30.1409,30.1852,43000.0
2006-04-07 09:30:00,34.05,34.06,33.83,34.0,73900.0,30.1763,30.1852,29.9814,30.132,73900.0
2006-04-07 10:00:00,34.03,34.05,33.88,33.92,71900.0,30.1586,30.1763,30.0257,30.0611,71900.0
2006-04-07 10:30:00,33.9,33.98,33.84,33.89,29100.0,30.0434,30.1143,29.9902,30.0345,29100.0
2006-04-07 11:00:00,33.9,34.0,33.82,33.82,53300.0,30.0434,30.132,29.9725,29.9725,53300.0
2006-04-07 11:30:00,33.82,33.85,33.69,33.78,35700.0,29.9725,29.9991,29.8573,29.9371,35700.0
2006-04-07 12:00:00,33.79,33.85,33.76,33.84,56500.0,29.9459,29.9991,29.9193,29.9902,56500.0
2006-04-07 12:30:00,33.82,33.85,33.74,33.77,54600.0,29.9725,29.9991,29.9016,29.9282,54600.0
2006-04-07 13:00:00,33.76,33.85,33.73,33.76,122800.0,29.9193,29.9991,29.8927,29.9193,122800.0
2006-04-07 13:30:00,33.76,33.85,33.75,33.81,255200.0,29.9193,29.9991,29.9105,29.9636,255200.0
2006-04-07 14:00:00,33.83,33.87,33.82,33.85,99400.0,29.9814,30.0168,29.9725,29.9991,99400.0
2006-04-07 14:30:00,33.87,33.94,33.87,33.93,52100.0,30.0168,30.0789,30.0168,30.07,52100.0
2006-04-07 15:00:00,33.91,33.94,33.87,33.9,44700.0,30.0523,30.0789,30.0168,30.0434,44700.0
2006-04-07 15:30:00,33.91,33.95,33.79,33.79,112400.0,30.0523,30.0877,29.9459,29.9459,112400.0
2006-04-10 09:30:00,33.78,33.83,33.65,33.74,44800.0,29.9371,29.9814,29.8218,29.9016,44800.0
2006-04-10 10:00:00,33.75,33.8,33.71,33.79,15200.0,29.9105,29.9548,29.875,29.9459,15200.0
2006-04-10 10:30:00,33.79,33.83,33.76,33.79,15300.0,29.9459,29.9814,29.9193,29.9459,15300.0
2006-04-10 11:00:00,33.8,33.89,33.79,33.88,17300.0,29.9548,30.0345,29.9459,30.0257,17300.0
2006-04-10 11:30:00,33.88,33.89,33.78,33.81,14700.0,30.0257,30.0345,29.9371,29.9636,14700.0
2006-04-10 12:00:00,33.81,33.85,33.79,33.85,20300.0,29.9636,29.9991,29.9459,29.9991,20300.0
2006-04-10 12:30:00,33.83,33.84,33.77,33.77,12300.0,29.9814,29.9902,29.9282,29.9282,12300.0
2006-04-10 13:00:00,33.78,33.78,33.72,33.76,9100.0,29.9371,29.9371,29.8839,29.9193,9100.0
2006-04-10 13:30:00,33.76,33.76,33.64,33.68,9900.0,29.9193,29.9193,29.813,29.8484,9900.0
2006-04-10 14:00:00,33.68,33.72,33.65,33.68,15700.0,29.8484,29.8839,29.8218,29.8484,15700.0
2006-04-10 14:30:00,33.67,33.72,33.63,33.72,26500.0,29.8396,29.8839,29.8041,29.8839,26500.0
2006-04-10 15:00:00,33.72,33.78,33.7,33.75,22700.0,29.8839,29.9371,29.8662,29.9105,22700.0
2006-04-10 15:30:00,33.75,33.8,33.74,33.78,60900.0,29.9105,29.9548,29.9016,29.9371,60900.0
2006-04-11 09:30:00,33.88,34.09,33.74,33.83,44800.0,30.0257,30.2118,29.9016,29.9814,44800.0
2006-04-11 10:00:00,33.84,33.87,33.67,33.72,67900.0,29.9902,30.0168,29.8396,29.8839,67900.0
2006-04-11 10:30:00,33.71,33.79,33.67,33.79,34500.0,29.875,29.9459,29.8396,29.9459,34500.0
2006-04-11 11:00:00,33.79,33.97,33.78,33.95,42200.0,29.9459,30.1054,29.9371,30.0877,42200.0
2006-04-11 11:30:00,33.95,33.97,33.68,33.68,27000.0,30.0877,30.1054,29.8484,29.8484,27000.0
2006-04-11 12:00:00,33.68,33.73,33.66,33.69,9900.0,29.8484,29.8927,29.8307,29.8573,9900.0
2006-04-11 12:30:00,33.65,33.67,33.6,33.6,6200.0,29.8218,29.8396,29.7775,29.7775,6200.0
2006-04-11 13:00:00,33.59,33.65,33.52,33.55,14000.0,29.7687,29.8218,29.7066,29.7332,14000.0
2006-04-11 13:30:00,33.55,33.59,33.46,33.59,25300.0,29.7332,29.7687,29.6535,29.7687,25300.0
2006-04-11 14:00:00,33.6,33.67,33.55,33.64,93800.0,29.7775,29.8396,29.7332,29.813,93800.0
2006-04-11 14:30:00,33.64,33.67,33.56,33.6,21400.0,29.813,29.8396,29.7421,29.7775,21400.0
2006-04-11 15:00:00,33.6,33.61,33.55,33.55,19700.0,29.7775,29.7864,29.7332,29.7332,19700.0
2006-04-11 15:30:00,33.55,33.63,33.55,33.62,49800.0,29.7332,29.8041,29.7332,29.7953,49800.0
2006-04-12 09:30:00,33.66,33.8,33.61,33.69,163300.0,29.8307,29.9548,29.7864,29.8573,163300.0
2006-04-12 10:00:00,33.7,33.79,33.7,33.71,6800.0,29.8662,29.9459,29.8662,29.875,6800.0
2006-04-12 10:30:00,33.72,33.74,33.65,33.74,11300.0,29.8839,29.9016,29.8218,29.9016,11300.0
2006-04-12 11:00:00,33.74,33.78,33.73,33.76,32600.0,29.9016,29.9371,29.8927,29.9193,32600.0
2006-04-12 11:30:00,33.76,33.76,33.65,33.65,9400.0,29.9193,29.9193,29.8218,29.8218,9400.0
2006-04-12 12:00:00,33.65,33.71,33.65,33.7,5600.0,29.8218,29.875,29.8218,29.8662,5600.0
2006-04-12 12:30:00,33.69,33.75,33.68,33.72,5700.0,29.8573,29.9105,29.8484,29.8839,5700.0
2006-04-12 13:00:00,33.72,33.79,33.69,33.69,6200.0,29.8839,29.9459,29.8573,29.8573,6200.0
2006-04-12 13:30:00,33.69,33.74,33.68,33.7,7400.0,29.8573,29.9016,29.8484,29.8662,7400.0
2006-04-12 14:00:00,33.71,33.72,33.65,33.65,14300.0,29.875,29.8839,29.8218,29.8218,14300.0
2006-04-12 14:30:00,33.65,33.72,33.65,33.66,13800.0,29.8218,29.8839,29.8218,29.8307,13800.0
2006-04-12 15:00:00,33.65,33.69,33.65,33.65,15300.0,29.8218,29.8573,29.8218,29.8218,15300.0
2006-04-12 15:30:00,33.66,33.68,33.65,33.66,35900.0,29.8307,29.8484,29.8218,29.8307,35900.0
2006-04-13 09:30:00,33.65,33.73,33.65,33.65,17000.0,29.8218,29.8927,29.8218,29.8218,17000.0
2006-04-13 10:00:00,33.69,33.81,33.67,33.78,22700.0,29.8573,29.9636,29.8396,29.9371,22700.0
2006-04-13 10:30:00,33.78,33.85,33.75,33.84,24400.0,29.9371,29.9991,29.9105,29.9902,24400.0
2006-04-13 11:00:00,33.84,33.88,33.8,33.82,8300.0,29.9902,30.0257,29.9548,29.9725,8300.0
2006-04-13 11:30:00,33.83,33.83,33.75,33.78,12800.0,29.9814,29.9814,29.9105,29.9371,12800.0
2006-04-13 12:00:00,33.79,33.87,33.79,33.8,4700.0,29.9459,30.0168,29.9459,29.9548,4700.0
2006-04-13 12:30:00,33.8,33.81,33.75,33.76,10300.0,29.9548,29.9636,29.9105,29.9193,10300.0
2006-04-13 13:00:00,33.75,33.78,33.73,33.77,40900.0,29.9105,29.9371,29.8927,29.9282,40900.0
2006-04-13 13:30:00,33.76,33.85,33.75,33.83,9200.0,29.9193,29.9991,29.9105,29.9814,9200.0
2006-04-13 14:00:00,33.83,33.83,33.75,33.76,13300.0,29.9814,29.9814,29.9105,29.9193,13300.0
2006-04-13 14:30:00,33.77,33.77,33.7,33.72,25700.0,29.9282,29.9282,29.8662,29.8839,25700.0
2006-04-13 15:00:00,33.74,33.8,33.73,33.78,12400.0,29.9016,29.9548,29.8927,29.9371,12400.0
2006-04-13 15:30:00,33.78,33.78,33.73,33.76,25000.0,29.9371,29.9371,29.8927,29.9193,25000.0
2006-04-17 09:30:00,33.79,34.05,33.78,33.91,23100.0,29.9459,30.1763,29.9371,30.0523,23100.0
2006-04-17 10:00:00,33.91,33.96,33.85,33.96,13200.0,30.0523,30.0966,29.9991,30.0966,13200.0
2006-04-17 10:30:00,33.96,33.99,33.78,33.86,9900.0,30.0966,30.1232,29.9371,30.008,9900.0
2006-04-17 11:00:00,33.83,33.89,33.81,33.85,11600.0,29.9814,30.0345,29.9636,29.9991,11600.0
2006-04-17 11:30:00,33.85,33.92,33.83,33.9,11400.0,29.9991,30.0611,29.9814,30.0434,11400.0
2006-04-17 12:00:00,33.89,33.92,33.84,33.9,13200.0,30.0345,30.0611,29.9902,30.0434,13200.0
2006-04-17 12:30:00,33.87,33.88,33.8,33.84,21500.0,30.0168,30.0257,29.9548,29.9902,21500.0
2006-04-17 13:00:00,33.84,33.92,33.81,33.9,21400.0,29.9902,30.0611,29.9636,30.0434,21400.0
2006-04-17 13:30:00,33.9,33.93,33.75,33.75,17600.0,30.0434,30.07,29.9105,29.9105,17600.0
2006-04-17 14:00:00,33.77,33.85,33.71,33.8,15900.0,29.9282,29.9991,29.875,29.9548,15900.0
2006-04-17 14:30:00,33.81,33.88,33.81,33.83,19700.0,29.9636,30.0257,29.9636,29.9814,19700.0
2006-04-17 15:00:00,33.83,33.87,33.79,33.81,33400.0,29.9814,30.0168,29.9459,29.9636,33400.0
2006-04-17 15:30:00,33.81,33.86,33.78,33.83,56800.0,29.9636,30.008,29.9371,29.9814,56800.0
2006-04-18 09:30:00,33.89,34.17,33.79,34.17,69900.0,30.0345,30.2827,29.9459,30.2827,69900.0
2006-04-18 10:00:00,34.19,34.25,34.12,34.15,35300.0,30.3004,30.3536,30.2384,30.265,35300.0
2006-04-18 10:30:00,34.18,34.25,34.15,34.22,36000.0,30.2915,30.3536,30.265,30.327,36000.0
2006-04-18 11:00:00,34.2,34.35,34.19,34.33,27300.0,30.3093,30.4422,30.3004,30.4245,27300.0
2006-04-18 11:30:00,34.34,34.35,34.23,34.29,38000.0,30.4333,30.4422,30.3359,30.389,38000.0
2006-04-18 12:00:00,34.3,34.34,34.22,34.23,21200.0,30.3979,30.4333,30.327,30.3359,21200.0
2006-04-18 12:30:00,34.24,34.25,34.03,34.19,28300.0,30.3447,30.3536,30.1586,30.3004,28300.0
2006-04-18 13:00:00,34.22,34.22,34.0,34.01,24900.0,30.327,30.327,30.132,30.1409,24900.0
2006-04-18 13:30:00,34.01,34.04,33.97,34.03,8100.0,30.1409,30.1675,30.1054,30.1586,8100.0
2006-04-18 14:00:00,34.02,34.32,34.02,34.06,41100.0,30.1498,30.4156,30.1498,30.1852,41100.0
2006-04-18 14:30:00,34.09,34.19,34.02,34.18,17200.0,30.2118,30.3004,30.1498,30.2915,17200.0
2006-04-18 15:00:00,34.18,34.29,34.18,34.26,32000.0,30.2915,30.389,30.2915,30.3624,32000.0
2006-04-18 15:30:00,34.25,34.29,34.24,34.26,34000.0,30.3536,30.389,30.3447,30.3624,34000.0
2006-04-19 09:30:00,34.25,34.53,34.21,34.53,16700.0,30.3536,30.6017,30.3181,30.6017,16700.0
2006-04-19 10:00:00,34.51,34.55,34.31,34.36,40200.0,30.584,30.6195,30.4068,30.4511,40200.0
2006-04-19 10:30:00,34.32,34.44,34.27,34.31,15700.0,30.4156,30.522,30.3713,30.4068,15700.0
2006-04-19 11:00:00,34.32,34.4,34.19,34.22,19200.0,30.4156,30.4865,30.3004,30.327,19200.0
2006-04-19 11:30:00,34.2,34.35,34.18,34.32,21300.0,30.3093,30.4422,30.2915,30.4156,21300.0
2006-04-19 12:00:00,34.33,34.49,34.33,34.45,10900.0,30.4245,30.5663,30.4245,30.5308,10900.0
2006-04-19 12:30:00,34.46,34.47,34.34,34.39,9000.0,30.5397,30.5486,30.4333,30.4777,9000.0
2006-04-19 13:00:00,34.4,34.44,34.33,34.33,10900.0,30.4865,30.522,30.4245,30.4245,10900.0
2006-04-19 13:30:00,34.33,34.37,34.3,34.35,14000.0,30.4245,30.4599,30.3979,30.4422,14000.0
2006-04-19 14:00:00,34.32,34.33,34.21,34.32,10300.0,30.4156,30.4245,30.3181,30.4156,10300.0
2006-04-19 14:30:00,34.34,34.44,34.31,34.43,24300.0,30.4333,30.522,30.4068,30.5131,24300.0
2006-04-19 15:00:00,34.45,34.5,34.43,34.47,22100.0,30.5308,30.5751,30.5131,30.5486,22100.0
2006-04-19 15:30:00,34.47,34.6,34.47,34.58,50000.0,30.5486,30.6638,30.5486,30.646,50000.0
2006-04-20 09:30:00,34.61,34.76,34.61,34.66,13600.0,30.6726,30.8056,30.6726,30.7169,13600.0
2006-04-20 10:00:00,34.67,34.85,34.67,34.78,34100.0,30.7258,30.8853,30.7258,30.8233,34100.0
2006-04-20 10:30:00,34.79,34.79,34.46,34.49,21400.0,30.8322,30.8322,30.5397,30.5663,21400.0
2006-04-20 11:00:00,34.5,34.5,34.25,34.35,18700.0,30.5751,30.5751,30.3536,30.4422,18700.0
2006-04-20 11:30:00,34.37,34.52,34.37,34.47,27300.0,30.4599,30.5929,30.4599,30.5486,27300.0
2006-04-20 12:00:00,34.45,34.49,34.38,34.42,8000.0,30.5308,30.5663,30.4688,30.5042,8000.0
2006-04-20 12:30:00,34.44,34.46,34.4,34.46,7900.0,30.522,30.5397,30.4865,30.5397,7900.0
2006-04-20 13:00:00,34.47,34.5,34.38,34.41,9400.0,30.5486,30.5751,30.4688,30.4954,9400.0
2006-04-20 13:30:00,34.41,34.48,34.4,34.48,12100.0,30.4954,30.5574,30.4865,30.5574,12100.0
2006-04-20 14:00:00,34.49,34.54,34.47,34.54,11900.0,30.5663,30.6106,30.5486,30.6106,11900.0
2006-04-20 14:30:00,34.55,34.6,34.47,34.48,11900.0,30.6195,30.6638,30.5486,30.5574,11900.0
2006-04-20 15:00:00,34.49,34.6,34.48,34.56,20500.0,30.5663,30.6638,30.5574,30.6283,20500.0
2006-04-20 15:30:00,34.56,34.56,34.47,34.54,21800.0,30.6283,30.6283,30.5486,30.6106,21800.0
2006-04-21 09:30:00,34.85,35.24,34.78,35.24,92600.0,30.8853,31.231,30.8233,31.231,92600.0
2006-04-21 10:00:00,35.24,35.52,35.23,35.52,74900.0,31.231,31.4791,31.2221,31.4791,74900.0
2006-04-21 10:30:00,35.51,35.63,35.45,35.45,137100.0,31.4702,31.5766,31.4171,31.4171,137100.0
2006-04-21 11:00:00,35.45,35.75,35.45,35.62,59900.0,31.4171,31.6829,31.4171,31.5677,59900.0
2006-04-21 11:30:00,35.6,35.69,35.6,35.67,31200.0,31.55,31.6298,31.55,31.612,31200.0
2006-04-21 12:00:00,35.66,35.69,35.65,35.66,24800.0,31.6032,31.6298,31.5943,31.6032,24800.0
2006-04-21 12:30:00,35.66,35.72,35.66,35.7,26800.0,31.6032,31.6564,31.6032,31.6386,26800.0
2006-04-21 13:00:00,35.69,35.7,35.59,35.59,92300.0,31.6298,31.6386,31.5411,31.5411,92300.0
2006-04-21 13:30:00,35.58,35.59,35.42,35.42,40800.0,31.5323,31.5411,31.3905,31.3905,40800.0
2006-04-21 14:00:00,35.42,35.42,35.17,35.21,55400.0,31.3905,31.3905,31.1689,31.2044,55400.0
2006-04-21 14:30:00,35.21,35.3,35.12,35.3,68400.0,31.2044,31.2841,31.1246,31.2841,68400.0
2006-04-21 15:00:00,35.31,35.6,35.29,35.46,96500.0,31.293,31.55,31.2753,31.4259,96500.0
2006-04-21 15:30:00,35.46,35.6,35.4,35.59,119000.0,31.4259,31.55,31.3728,31.5411,119000.0
2006-04-24 09:30:00,35.6,35.66,35.56,35.62,38500.0,31.55,31.6032,31.5146,31.5677,38500.0
2006-04-24 10:00:00,35.61,35.66,35.53,35.58,33800.0,31.5589,31.6032,31.488,31.5323,33800.0
2006-04-24 10:30:00,35.59,35.68,35.57,35.67,50200.0,31.5411,31.6209,31.5234,31.612,50200.0
2006-04-24 11:00:00,35.67,35.68,35.6,35.63,43600.0,31.612,31.6209,31.55,31.5766,43600.0
2006-04-24 11:30:00,35.64,35.77,35.63,35.69,36700.0,31.5855,31.7007,31.5766,31.6298,36700.0
2006-04-24 12:00:00,35.68,35.76,35.67,35.75,28400.0,31.6209,31.6918,31.612,31.6829,28400.0
2006-04-24 12:30:00,35.75,35.78,35.74,35.78,34400.0,31.6829,31.7095,31.6741,31.7095,34400.0
2006-04-24 13:00:00,35.77,35.8,35.74,35.78,38200.0,31.7007,31.7273,31.6741,31.7095,38200.0
2006-04-24 13:30:00,35.78,35.79,35.73,35.75,28400.0,31.7095,31.7184,31.6652,31.6829,28400.0
2006-04-24 14:00:00,35.76,35.83,35.72,35.78,36200.0,31.6918,31.7538,31.6564,31.7095,36200.0
2006-04-24 14:30:00,35.77,35.82,35.75,35.78,47100.0,31.7007,31.745,31.6829,31.7095,47100.0
2006-04-24 15:00:00,35.76,35.91,35.76,35.91,58300.0,31.6918,31.8247,31.6918,31.8247,58300.0
2006-04-24 15:30:00,35.9,35.92,35.82,35.9,89100.0,31.8159,31.8336,31.745,31.8159,89100.0
2006-04-25 09:30:00,36.0,36.08,35.86,36.08,45800.0,31.9045,31.9754,31.7804,31.9754,45800.0
2006-04-25 10:00:00,36.07,36.12,35.9,36.0,96200.0,31.9665,32.0108,31.8159,31.9045,96200.0
2006-04-25 10:30:00,36.0,36.09,35.9,36.02,133900.0,31.9045,31.9843,31.8159,31.9222,133900.0
2006-04-25 11:00:00,36.02,36.16,36.02,36.09,40500.0,31.9222,32.0463,31.9222,31.9843,40500.0
2006-04-25 11:30:00,36.12,36.17,35.91,35.95,86400.0,32.0108,32.0552,31.8247,31.8602,86400.0
2006-04-25 12:00:00,35.95,36.03,35.93,36.01,51000.0,31.8602,31.9311,31.8425,31.9134,51000.0
2006-04-25 12:30:00,36.01,36.07,35.98,36.0,27700.0,31.9134,31.9665,31.8868,31.9045,27700.0
2006-04-25 13:00:00,36.0,36.02,35.92,36.02,52200.0,31.9045,31.9222,31.8336,31.9222,52200.0
2006-04-25 13:30:00,36.02,36.03,35.95,35.97,74300.0,31.9222,31.9311,31.8602,31.8779,74300.0
2006-04-25 14:00:00,35.97,36.03,35.97,36.0,86200.0,31.8779,31.9311,31.8779,31.9045,86200.0
2006-04-25 14:30:00,35.99,36.03,35.96,36.0,74300.0,31.8956,31.9311,31.869,31.9045,74300.0
2006-04-25 15:00:00,35.98,36.07,35.95,36.01,62100.0,31.8868,31.9665,31.8602,31.9134,62100.0
2006-04-25 15:30:00,36.0,36.22,36.0,36.22,78400.0,31.9045,32.0995,31.9045,32.0995,78400.0
2006-04-26 09:30:00,36.3,36.46,35.5,35.7,54600.0,32.1704,32.3122,31.4614,31.6386,54600.0
2006-04-26 10:00:00,35.68,35.88,35.44,35.46,96700.0,31.6209,31.7982,31.4082,31.4259,96700.0
2006-04-26 10:30:00,35.46,35.54,35.23,35.33,117300.0,31.4259,31.4968,31.2221,31.3107,117300.0
2006-04-26 11:00:00,35.33,35.55,35.15,35.19,117600.0,31.3107,31.5057,31.1512,31.1866,117600.0
2006-04-26 11:30:00,35.18,35.18,35.04,35.11,116100.0,31.1778,31.1778,31.0537,31.1157,116100.0
2006-04-26 12:00:00,35.11,35.28,35.08,35.28,135900.0,31.1157,31.2664,31.0892,31.2664,135900.0
2006-04-26 12:30:00,35.28,35.44,35.26,35.44,145700.0,31.2664,31.4082,31.2487,31.4082,145700.0
2006-04-26 13:00:00,35.43,35.66,35.33,35.6,103500.0,31.3993,31.6032,31.3107,31.55,103500.0
2006-04-26 13:30:00,35.6,35.73,35.53,35.59,47500.0,31.55,31.6652,31.488,31.5411,47500.0
2006-04-26 14:00:00,35.59,35.65,35.5,35.53,126600.0,31.5411,31.5943,31.4614,31.488,126600.0
2006-04-26 14:30:00,35.54,35.6,35.49,35.51,83300.0,31.4968,31.55,31.4525,31.4702,83300.0
2006-04-26 15:00:00,35.52,35.63,35.42,35.42,71400.0,31.4791,31.5766,31.3905,31.3905,71400.0
2006-04-26 15:30:00,35.42,35.79,35.35,35.72,107000.0,31.3905,31.7184,31.3284,31.6564,107000.0
2006-04-27 09:30:00,37.5,38.6,37.3,38.28,173600.0,33.2339,34.2087,33.0566,33.9251,173600.0
2006-04-27 10:00:00,38.28,38.84,37.69,37.77,186300.0,33.9251,34.4214,33.4022,33.4731,186300.0
2006-04-27 10:30:00,37.77,37.95,37.7,37.91,116600.0,33.4731,33.6327,33.4111,33.5972,116600.0
2006-04-27 11:00:00,37.91,37.98,37.7,37.83,114000.0,33.5972,33.6592,33.4111,33.5263,114000.0
2006-04-27 11:30:00,37.82,37.82,37.59,37.61,76500.0,33.5174,33.5174,33.3136,33.3313,76500.0
2006-04-27 12:00:00,37.6,37.76,37.54,37.75,73500.0,33.3225,33.4643,33.2693,33.4554,73500.0
2006-04-27 12:30:00,37.74,37.76,37.47,37.49,69700.0,33.4465,33.4643,33.2073,33.225,69700.0
2006-04-27 13:00:00,37.5,37.51,36.59,37.27,82900.0,33.2339,33.2427,32.4274,33.03,82900.0
2006-04-27 13:30:00,37.26,37.27,37.2,37.2,115800.0,33.0212,33.03,32.968,32.968,115800.0
2006-04-27 14:00:00,37.21,37.25,37.03,37.11,60900.0,32.9768,33.0123,32.8173,32.8882,60900.0
2006-04-27 14:30:00,37.11,37.25,37.02,37.03,67700.0,32.8882,33.0123,32.8085,32.8173,67700.0
2006-04-27 15:00:00,37.03,37.06,36.68,36.68,93600.0,32.8173,32.8439,32.5071,32.5071,93600.0
2006-04-27 15:30:00,36.67,36.67,36.21,36.26,274200.0,32.4983,32.4983,32.0906,32.1349,274200.0
2006-04-28 09:30:00,36.15,36.19,35.97,36.15,59500.0,32.0374,32.0729,31.8779,32.0374,59500.0
2006-04-28 10:00:00,36.16,36.26,36.1,36.15,44500.0,32.0463,32.1349,31.9931,32.0374,44500.0
2006-04-28 10:30:00,36.18,36.19,36.03,36.04,64600.0,32.064,32.0729,31.9311,31.9399,64600.0
2006-04-28 11:00:00,36.04,36.2,36.01,36.17,30100.0,31.9399,32.0817,31.9134,32.0552,30100.0
2006-04-28 11:30:00,36.18,36.19,36.11,36.14,21000.0,32.064,32.0729,32.002,32.0286,21000.0
2006-04-28 12:00:00,36.15,36.15,36.0,36.0,18900.0,32.0374,32.0374,31.9045,31.9045,18900.0
2006-04-28 12:30:00,36.0,36.03,35.9,35.91,26500.0,31.9045,31.9311,31.8159,31.8247,26500.0
2006-04-28 13:00:00,35.91,35.95,35.77,35.79,58400.0,31.8247,31.8602,31.7007,31.7184,58400.0
2006-04-28 13:30:00,35.8,35.8,35.65,35.66,64800.0,31.7273,31.7273,31.5943,31.6032,64800.0
2006-04-28 14:00:00,35.66,35.69,35.65,35.65,72100.0,31.6032,31.6298,31.5943,31.5943,72100.0
2006-04-28 14:30:00,35.66,35.67,35.59,35.59,86100.0,31.6032,31.612,31.5411,31.5411,86100.0
2006-04-28 15:00:00,35.6,35.62,35.51,35.52,63000.0,31.55,31.5677,31.4702,31.4791,63000.0
2006-04-28 15:30:00,35.52,35.54,35.34,35.4,112600.0,31.4791,31.4968,31.3196,31.3728,112600.0
2006-05-01 09:30:00,35.45,35.81,35.45,35.81,21500.0,31.4171,31.7361,31.4171,31.7361,21500.0
2006-05-01 10:00:00,35.73,35.91,35.61,35.66,28700.0,31.6652,31.8247,31.5589,31.6032,28700.0
2006-05-01 10:30:00,35.64,35.7,35.64,35.67,47600.0,31.5855,31.6386,31.5855,31.612,47600.0
2006-05-01 11:00:00,35.69,35.72,35.64,35.68,23100.0,31.6298,31.6564,31.5855,31.6209,23100.0
2006-05-01 11:30:00,35.65,35.69,35.62,35.63,10400.0,31.5943,31.6298,31.5677,31.5766,10400.0
2006-05-01 12:00:00,35.63,35.68,35.52,35.56,19700.0,31.5766,31.6209,31.4791,31.5146,19700.0
2006-05-01 12:30:00,35.56,35.72,35.55,35.72,25900.0,31.5146,31.6564,31.5057,31.6564,25900.0
2006-05-01 13:00:00,35.72,35.75,35.61,35.73,17000.0,31.6564,31.6829,31.5589,31.6652,17000.0
2006-05-01 13:30:00,35.74,35.79,35.7,35.78,20700.0,31.6741,31.7184,31.6386,31.7095,20700.0
2006-05-01 14:00:00,35.77,35.78,35.7,35.7,19100.0,31.7007,31.7095,31.6386,31.6386,19100.0
2006-05-01 14:30:00,35.71,35.75,35.68,35.7,25600.0,31.6475,31.6829,31.6209,31.6386,25600.0
2006-05-01 15:00:00,35.69,35.71,35.5,35.54,63600.0,31.6298,31.6475,31.4614,31.4968,63600.0
2006-05-01 15:30:00,35.54,35.58,35.38,35.55,51600.0,31.4968,31.5323,31.355,31.5057,51600.0
2006-05-02 09:30:00,35.53,35.73,35.51,35.66,25900.0,31.488,31.6652,31.4702,31.6032,25900.0
2006-05-02 10:00:00,35.66,35.82,35.62,35.73,21700.0,31.6032,31.745,31.5677,31.6652,21700.0
2006-05-02 10:30:00,35.74,35.75,35.59,35.72,21100.0,31.6741,31.6829,31.5411,31.6564,21100.0
2006-05-02 11:00:00,35.71,35.72,35.61,35.69,14500.0,31.6475,31.6564,31.5589,31.6298,14500.0
2006-05-02 11:30:00,35.69,35.74,35.63,35.66,9200.0,31.6298,31.6741,31.5766,31.6032,9200.0
2006-05-02 12:00:00,35.64,35.71,35.64,35.67,13000.0,31.5855,31.6475,31.5855,31.612,13000.0
2006-05-02 12:30:00,35.67,35.75,35.67,35.71,19000.0,31.612,31.6829,31.612,31.6475,19000.0
2006-05-02 13:00:00,35.72,35.73,35.65,35.73,10400.0,31.6564,31.6652,31.5943,31.6652,10400.0
2006-05-02 13:30:00,35.69,35.75,35.66,35.75,13800.0,31.6298,31.6829,31.6032,31.6829,13800.0
2006-05-02 14:00:00,35.75,35.75,35.68,35.69,13700.0,31.6829,31.6829,31.6209,31.6298,13700.0
2006-05-02 14:30:00,35.69,35.7,35.65,35.66,17300.0,31.6298,31.6386,31.5943,31.6032,17300.0
2006-05-02 15:00:00,35.67,35.69,35.61,35.63,28400.0,31.612,31.6298,31.5589,31.5766,28400.0
2006-05-02 15:30:00,35.61,35.63,35.52,35.59,37700.0,31.5589,31.5766,31.4791,31.5411,37700.0
2006-05-03 09:30:00,35.55,35.65,35.43,35.45,19700.0,31.5057,31.5943,31.3993,31.4171,19700.0
2006-05-03 10:00:00,35.43,35.48,35.35,35.44,27400.0,31.3993,31.4437,31.3284,31.4082,27400.0
2006-05-03 10:30:00,35.44,35.5,35.41,35.45,34600.0,31.4082,31.4614,31.3816,31.4171,34600.0
2006-05-03 11:00:00,35.42,35.46,35.42,35.42,25900.0,31.3905,31.4259,31.3905,31.3905,25900.0
2006-05-03 11:30:00,35.43,35.45,35.42,35.43,24900.0,31.3993,31.4171,31.3905,31.3993,24900.0
2006-05-03 12:00:00,35.43,35.47,35.42,35.44,15100.0,31.3993,31.4348,31.3905,31.4082,15100.0
2006-05-03 12:30:00,35.45,35.48,35.44,35.45,13200.0,31.4171,31.4437,31.4082,31.4171,13200.0
2006-05-03 13:00:00,35.46,35.6,35.45,35.53,49400.0,31.4259,31.55,31.4171,31.488,49400.0
2006-05-03 13:30:00,35.53,35.56,35.52,35.54,33100.0,31.488,31.5146,31.4791,31.4968,33100.0
2006-05-03 14:00:00,35.55,35.56,35.54,35.56,42800.0,31.5057,31.5146,31.4968,31.5146,42800.0
2006-05-03 14:30:00,35.55,35.56,35.5,35.52,40200.0,31.5057,31.5146,31.4614,31.4791,40200.0
2006-05-03 15:00:00,35.52,35.55,35.5,35.55,65900.0,31.4791,31.5057,31.4614,31.5057,65900.0
2006-05-03 15:30:00,35.55,35.59,35.54,35.59,118500.0,31.5057,31.5411,31.4968,31.5411,118500.0
2006-05-04 09:30:00,35.67,36.1,35.67,35.96,23200.0,31.612,31.9931,31.612,31.869,23200.0
2006-05-04 10:00:00,35.97,36.02,35.75,35.77,46200.0,31.8779,31.9222,31.6829,31.7007,46200.0
2006-05-04 10:30:00,35.78,35.78,35.7,35.7,20200.0,31.7095,31.7095,31.6386,31.6386,20200.0
2006-05-04 11:00:00,35.71,35.75,35.69,35.73,17800.0,31.6475,31.6829,31.6298,31.6652,17800.0
2006-05-04 11:30:00,35.72,35.72,35.62,35.69,13500.0,31.6564,31.6564,31.5677,31.6298,13500.0
2006-05-04 12:00:00,35.69,35.69,35.6,35.6,10500.0,31.6298,31.6298,31.55,31.55,10500.0
2006-05-04 12:30:00,35.6,35.69,35.59,35.65,19300.0,31.55,31.6298,31.5411,31.5943,19300.0
2006-05-04 13:00:00,35.65,35.7,35.65,35.69,12900.0,31.5943,31.6386,31.5943,31.6298,12900.0
2006-05-04 13:30:00,35.7,35.7,35.66,35.69,11500.0,31.6386,31.6386,31.6032,31.6298,11500.0
2006-05-04 14:00:00,35.69,35.7,35.64,35.69,15500.0,31.6298,31.6386,31.5855,31.6298,15500.0
2006-05-04 14:30:00,35.69,35.7,35.65,35.65,17300.0,31.6298,31.6386,31.5943,31.5943,17300.0
2006-05-04 15:00:00,35.66,35.72,35.66,35.68,22000.0,31.6032,31.6564,31.6032,31.6209,22000.0
2006-05-04 15:30:00,35.69,35.7,35.62,35.64,76700.0,31.6298,31.6386,31.5677,31.5855,76700.0
2006-05-05 09:30:00,35.68,35.88,35.6,35.87,55000.0,31.6209,31.7982,31.55,31.7893,55000.0
2006-05-05 10:00:00,35.88,35.88,35.72,35.81,100800.0,31.7982,31.7982,31.6564,31.7361,100800.0
2006-05-05 10:30:00,35.82,35.87,35.74,35.85,49500.0,31.745,31.7893,31.6741,31.7716,49500.0
2006-05-05 11:00:00,35.84,35.95,35.82,35.95,20000.0,31.7627,31.8602,31.745,31.8602,20000.0
2006-05-05 11:30:00,35.95,36.01,35.93,35.98,19200.0,31.8602,31.9134,31.8425,31.8868,19200.0
2006-05-05 12:00:00,35.99,36.01,35.94,35.95,16800.0,31.8956,31.9134,31.8513,31.8602,16800.0
2006-05-05 12:30:00,35.95,35.97,35.9,35.93,19900.0,31.8602,31.8779,31.8159,31.8425,19900.0
2006-05-05 13:00:00,35.95,36.05,35.94,36.03,30700.0,31.8602,31.9488,31.8513,31.9311,30700.0
2006-05-05 13:30:00,36.02,36.05,36.0,36.03,28900.0,31.9222,31.9488,31.9045,31.9311,28900.0
2006-05-05 14:00:00,36.03,36.13,36.02,36.11,38700.0,31.9311,32.0197,31.9222,32.002,38700.0
2006-05-05 14:30:00,36.11,36.2,36.1,36.17,94200.0,32.002,32.0817,31.9931,32.0552,94200.0
2006-05-05 15:00:00,36.17,36.2,36.12,36.17,45800.0,32.0552,32.0817,32.0108,32.0552,45800.0
2006-05-05 15:30:00,36.19,36.25,36.16,36.2,83200.0,32.0729,32.1261,32.0463,32.0817,83200.0
2006-05-08 09:30:00,36.2,36.4,36.18,36.18,27900.0,32.0817,32.259,32.064,32.064,27900.0
2006-05-08 10:00:00,36.17,36.19,36.04,36.13,19600.0,32.0552,32.0729,31.9399,32.0197,19600.0
2006-05-08 10:30:00,36.11,36.12,36.0,36.03,23100.0,32.002,32.0108,31.9045,31.9311,23100.0
2006-05-08 11:00:00,36.04,36.05,36.0,36.04,14000.0,31.9399,31.9488,31.9045,31.9399,14000.0
2006-05-08 11:30:00,36.03,36.06,36.0,36.02,8600.0,31.9311,31.9577,31.9045,31.9222,8600.0
2006-05-08 12:00:00,36.0,36.04,36.0,36.02,7900.0,31.9045,31.9399,31.9045,31.9222,7900.0
2006-05-08 12:30:00,36.01,36.08,35.99,36.02,22800.0,31.9134,31.9754,31.8956,31.9222,22800.0
2006-05-08 13:00:00,36.02,36.04,36.01,36.02,6200.0,31.9222,31.9399,31.9134,31.9222,6200.0
2006-05-08 13:30:00,36.02,36.04,36.0,36.02,6400.0,31.9222,31.9399,31.9045,31.9222,6400.0
2006-05-08 14:00:00,36.02,36.03,36.0,36.0,19600.0,31.9222,31.9311,31.9045,31.9045,19600.0
2006-05-08 14:30:00,36.0,36.03,36.0,36.02,23800.0,31.9045,31.9311,31.9045,31.9222,23800.0
2006-05-08 15:00:00,36.02,36.05,36.01,36.04,44300.0,31.9222,31.9488,31.9134,31.9399,44300.0
2006-05-08 15:30:00,36.03,36.07,36.03,36.04,49400.0,31.9311,31.9665,31.9311,31.9399,49400.0
2006-05-09 09:30:00,36.08,36.09,35.94,36.07,14500.0,31.9754,31.9843,31.8513,31.9665,14500.0
2006-05-09 10:00:00,36.11,36.18,36.03,36.04,17900.0,32.002,32.064,31.9311,31.9399,17900.0
2006-05-09 10:30:00,36.03,36.11,36.02,36.1,12600.0,31.9311,32.002,31.9222,31.9931,12600.0
2006-05-09 11:00:00,36.1,36.12,36.0,36.01,17200.0,31.9931,32.0108,31.9045,31.9134,17200.0
2006-05-09 11:30:00,36.01,36.06,35.95,35.95,10800.0,31.9134,31.9577,31.8602,31.8602,10800.0
2006-05-09 12:00:00,35.96,35.96,35.91,35.91,15000.0,31.869,31.869,31.8247,31.8247,15000.0
2006-05-09 12:30:00,35.92,35.97,35.89,35.9,13900.0,31.8336,31.8779,31.807,31.8159,13900.0
2006-05-09 13:00:00,35.92,35.92,35.84,35.84,14100.0,31.8336,31.8336,31.7627,31.7627,14100.0
2006-05-09 13:30:00,35.84,35.85,35.75,35.84,26400.0,31.7627,31.7716,31.6829,31.7627,26400.0
2006-05-09 14:00:00,35.83,35.88,35.79,35.86,23600.0,31.7538,31.7982,31.7184,31.7804,23600.0
2006-05-09 14:30:00,35.85,35.86,35.79,35.83,19300.0,31.7716,31.7804,31.7184,31.7538,19300.0
2006-05-09 15:00:00,35.83,35.87,35.74,35.82,42300.0,31.7538,31.7893,31.6741,31.745,42300.0
2006-05-09 15:30:00,35.83,36.02,35.83,35.99,149400.0,31.7538,31.9222,31.7538,31.8956,149400.0
2006-05-10 09:30:00,36.0,36.15,35.94,36.02,39100.0,31.9045,32.0374,31.8513,31.9222,39100.0
2006-05-10 10:00:00,36.02,36.04,36.0,36.02,57000.0,31.9222,31.9399,31.9045,31.9222,57000.0
2006-05-10 10:30:00,36.02,36.04,35.95,35.95,67700.0,31.9222,31.9399,31.8602,31.8602,67700.0
2006-05-10 11:00:00,35.95,36.04,35.95,36.03,14600.0,31.8602,31.9399,31.8602,31.9311,14600.0
2006-05-10 11:30:00,36.04,36.07,36.01,36.06,13300.0,31.9399,31.9665,31.9134,31.9577,13300.0
2006-05-10 12:00:00,36.05,36.06,36.01,36.06,6700.0,31.9488,31.9577,31.9134,31.9577,6700.0
2006-05-10 12:30:00,36.04,36.07,36.01,36.04,8600.0,31.9399,31.9665,31.9134,31.9399,8600.0
2006-05-10 13:00:00,36.01,36.03,36.0,36.02,8100.0,31.9134,31.9311,31.9045,31.9222,8100.0
2006-05-10 13:30:00,36.01,36.02,35.96,35.96,19100.0,31.9134,31.9222,31.869,31.869,19100.0
2006-05-10 14:00:00,35.98,36.0,35.9,35.91,24300.0,31.8868,31.9045,31.8159,31.8247,24300.0
2006-05-10 14:30:00,35.91,36.02,35.9,35.96,32700.0,31.8247,31.9222,31.8159,31.869,32700.0
2006-05-10 15:00:00,35.97,36.0,35.95,35.97,15300.0,31.8779,31.9045,31.8602,31.8779,15300.0
2006-05-10 15:30:00,35.97,35.97,35.95,35.96,67300.0,31.8779,31.8779,31.8602,31.869,67300.0
2006-05-11 09:30:00,35.95,36.07,35.95,36.0,17000.0,31.8602,31.9665,31.8602,31.9045,17000.0
2006-05-11 10:00:00,35.97,36.02,35.95,35.97,34400.0,31.8779,31.9222,31.8602,31.8779,34400.0
2006-05-11 10:30:00,35.96,36.04,35.96,36.04,54900.0,31.869,31.9399,31.869,31.9399,54900.0
2006-05-11 11:00:00,36.04,36.09,36.0,36.05,16400.0,31.9399,31.9843,31.9045,31.9488,16400.0
2006-05-11 11:30:00,36.08,36.1,36.03,36.03,12900.0,31.9754,31.9931,31.9311,31.9311,12900.0
2006-05-11 12:00:00,36.03,36.04,35.95,36.02,27400.0,31.9311,31.9399,31.8602,31.9222,27400.0
2006-05-11 12:30:00,36.02,36.09,36.0,36.09,23300.0,31.9222,31.9843,31.9045,31.9843,23300.0
2006-05-11 13:00:00,36.1,36.17,36.05,36.13,52600.0,31.9931,32.0552,31.9488,32.0197,52600.0
2006-05-11 13:30:00,36.11,36.13,36.05,36.12,19500.0,32.002,32.0197,31.9488,32.0108,19500.0
2006-05-11 14:00:00,36.13,36.18,36.11,36.17,18000.0,32.0197,32.064,32.002,32.0552,18000.0
2006-05-11 14:30:00,36.17,36.17,36.1,36.11,25100.0,32.0552,32.0552,31.9931,32.002,25100.0
2006-05-11 15:00:00,36.11,36.11,36.0,36.03,62600.0,32.002,32.002,31.9045,31.9311,62600.0
2006-05-11 15:30:00,36.04,36.08,36.01,36.05,83600.0,31.9399,31.9754,31.9134,31.9488,83600.0
2006-05-12 09:30:00,36.07,36.07,35.8,35.91,33100.0,31.9665,31.9665,31.7273,31.8247,33100.0
2006-05-12 10:00:00,35.91,35.94,35.82,35.87,50300.0,31.8247,31.8513,31.745,31.7893,50300.0
2006-05-12 10:30:00,35.86,35.95,35.85,35.94,26800.0,31.7804,31.8602,31.7716,31.8513,26800.0
2006-05-12 11:00:00,35.93,36.01,35.91,35.92,17800.0,31.8425,31.9134,31.8247,31.8336,17800.0
2006-05-12 11:30:00,35.89,35.9,35.87,35.88,24100.0,31.807,31.8159,31.7893,31.7982,24100.0
2006-05-12 12:00:00,35.88,35.91,35.85,35.89,12600.0,31.7982,31.8247,31.7716,31.807,12600.0
2006-05-12 12:30:00,35.89,35.92,35.82,35.83,35400.0,31.807,31.8336,31.745,31.7538,35400.0
2006-05-12 13:00:00,35.84,35.87,35.74,35.87,25800.0,31.7627,31.7893,31.6741,31.7893,25800.0
2006-05-12 13:30:00,35.86,35.87,35.74,35.75,10900.0,31.7804,31.7893,31.6741,31.6829,10900.0
2006-05-12 14:00:00,35.76,35.9,35.73,35.83,21900.0,31.6918,31.8159,31.6652,31.7538,21900.0
2006-05-12 14:30:00,35.82,35.82,35.74,35.76,20700.0,31.745,31.745,31.6741,31.6918,20700.0
2006-05-12 15:00:00,35.75,35.78,35.75,35.76,20500.0,31.6829,31.7095,31.6829,31.6918,20500.0
2006-05-12 15:30:00,35.75,35.77,35.74,35.75,65600.0,31.6829,31.7007,31.6741,31.6829,65600.0
2006-05-15 09:30:00,35.75,35.79,35.5,35.65,28500.0,31.6829,31.7184,31.4614,31.5943,28500.0
2006-05-15 10:00:00,35.65,35.78,35.6,35.7,32000.0,31.5943,31.7095,31.55,31.6386,32000.0
2006-05-15 10:30:00,35.68,35.92,35.68,35.78,20700.0,31.6209,31.8336,31.6209,31.7095,20700.0
2006-05-15 11:00:00,35.75,35.83,35.72,35.78,19400.0,31.6829,31.7538,31.6564,31.7095,19400.0
2006-05-15 11:30:00,35.78,35.8,35.75,35.76,14600.0,31.7095,31.7273,31.6829,31.6918,14600.0
2006-05-15 12:00:00,35.78,35.78,35.75,35.78,18200.0,31.7095,31.7095,31.6829,31.7095,18200.0
2006-05-15 12:30:00,35.78,35.83,35.76,35.79,7800.0,31.7095,31.7538,31.6918,31.7184,7800.0
2006-05-15 13:00:00,35.8,35.83,35.7,35.75,35700.0,31.7273,31.7538,31.6386,31.6829,35700.0
2006-05-15 13:30:00,35.74,35.76,35.7,35.73,27500.0,31.6741,31.6918,31.6386,31.6652,27500.0
2006-05-15 14:00:00,35.75,35.81,35.7,35.77,38500.0,31.6829,31.7361,31.6386,31.7007,38500.0
2006-05-15 14:30:00,35.77,35.86,35.73,35.8,27000.0,31.7007,31.7804,31.6652,31.7273,27000.0
2006-05-15 15:00:00,35.79,35.96,35.78,35.89,25200.0,31.7184,31.869,31.7095,31.807,25200.0
2006-05-15 15:30:00,35.88,35.93,35.85,35.88,26200.0,31.7982,31.8425,31.7716,31.7982,26200.0
2006-05-16 09:30:00,35.85,35.85,35.71,35.77,63500.0,31.7716,31.7716,31.6475,31.7007,63500.0
2006-05-16 10:00:00,35.75,35.78,35.75,35.75,28900.0,31.6829,31.7095,31.6829,31.6829,28900.0
2006-05-16 10:30:00,35.76,35.8,35.75,35.75,25700.0,31.6918,31.7273,31.6829,31.6829,25700.0
2006-05-16 11:00:00,35.75,35.78,35.67,35.68,39700.0,31.6829,31.7095,31.612,31.6209,39700.0
2006-05-16 11:30:00,35.68,35.79,35.66,35.79,52700.0,31.6209,31.7184,31.6032,31.7184,52700.0
2006-05-16 12:00:00,35.79,35.79,35.75,35.75,20100.0,31.7184,31.7184,31.6829,31.6829,20100.0
2006-05-16 12:30:00,35.76,35.86,35.76,35.83,14500.0,31.6918,31.7804,31.6918,31.7538,14500.0
2006-05-16 13:00:00,35.84,35.93,35.84,35.89,10300.0,31.7627,31.8425,31.7627,31.807,10300.0
2006-05-16 13:30:00,35.9,35.9,35.81,35.82,9800.0,31.8159,31.8159,31.7361,31.745,9800.0
2006-05-16 14:00:00,35.81,35.82,35.75,35.77,15800.0,31.7361,31.745,31.6829,31.7007,15800.0
2006-05-16 14:30:00,35.77,35.78,35.75,35.75,12200.0,31.7007,31.7095,31.6829,31.6829,12200.0
2006-05-16 15:00:00,35.75,35.77,35.75,35.76,27700.0,31.6829,31.7007,31.6829,31.6918,27700.0
2006-05-16 15:30:00,35.76,35.78,35.74,35.76,38200.0,31.6918,31.7095,31.6741,31.6918,38200.0
2006-05-17 09:30:00,35.65,35.75,35.6,35.72,48500.0,31.5943,31.6829,31.55,31.6564,48500.0
2006-05-17 10:00:00,35.72,35.82,35.65,35.65,57800.0,31.6564,31.745,31.5943,31.5943,57800.0
2006-05-17 10:30:00,35.66,35.72,35.65,35.68,32600.0,31.6032,31.6564,31.5943,31.6209,32600.0
2006-05-17 11:00:00,35.67,35.67,35.56,35.56,49200.0,31.612,31.612,31.5146,31.5146,49200.0
2006-05-17 11:30:00,35.56,35.57,35.5,35.53,34600.0,31.5146,31.5234,31.4614,31.488,34600.0
2006-05-17 12:00:00,35.53,35.53,35.45,35.51,42400.0,31.488,31.488,31.4171,31.4702,42400.0
2006-05-17 12:30:00,35.51,35.56,35.48,35.51,22700.0,31.4702,31.5146,31.4437,31.4702,22700.0
2006-05-17 13:00:00,35.52,35.56,35.48,35.48,30700.0,31.4791,31.5146,31.4437,31.4437,30700.0
2006-05-17 13:30:00,35.48,35.62,35.45,35.58,21200.0,31.4437,31.5677,31.4171,31.5323,21200.0
2006-05-17 14:00:00,35.57,35.57,35.47,35.51,30700.0,31.5234,31.5234,31.4348,31.4702,30700.0
2006-05-17 14:30:00,35.51,35.54,35.43,35.5,48900.0,31.4702,31.4968,31.3993,31.4614,48900.0
2006-05-17 15:00:00,35.48,35.62,35.48,35.58,26700.0,31.4437,31.5677,31.4437,31.5323,26700.0
2006-05-17 15:30:00,35.57,35.64,35.4,35.4,54700.0,31.5234,31.5855,31.3728,31.3728,54700.0
2006-05-18 09:30:00,35.35,35.63,35.25,35.63,25800.0,31.3284,31.5766,31.2398,31.5766,25800.0
2006-05-18 10:00:00,35.63,35.68,35.48,35.63,28600.0,31.5766,31.6209,31.4437,31.5766,28600.0
2006-05-18 10:30:00,35.64,35.73,35.5,35.53,31400.0,31.5855,31.6652,31.4614,31.488,31400.0
2006-05-18 11:00:00,35.54,35.64,35.5,35.61,16300.0,31.4968,31.5855,31.4614,31.5589,16300.0
2006-05-18 11:30:00,35.64,35.71,35.51,35.57,19800.0,31.5855,31.6475,31.4702,31.5234,19800.0
2006-05-18 12:00:00,35.56,35.72,35.54,35.58,16500.0,31.5146,31.6564,31.4968,31.5323,16500.0
2006-05-18 12:30:00,35.57,35.65,35.56,35.65,6300.0,31.5234,31.5943,31.5146,31.5943,6300.0
2006-05-18 13:00:00,35.64,35.66,35.55,35.62,15500.0,31.5855,31.6032,31.5057,31.5677,15500.0
2006-05-18 13:30:00,35.61,35.65,35.61,35.62,8800.0,31.5589,31.5943,31.5589,31.5677,8800.0
2006-05-18 14:00:00,35.61,35.62,35.54,35.58,19600.0,31.5589,31.5677,31.4968,31.5323,19600.0
2006-05-18 14:30:00,35.57,35.64,35.54,35.56,21400.0,31.5234,31.5855,31.4968,31.5146,21400.0
2006-05-18 15:00:00,35.56,35.58,35.52,35.57,30300.0,31.5146,31.5323,31.4791,31.5234,30300.0
2006-05-18 15:30:00,35.57,35.57,35.5,35.5,73500.0,31.5234,31.5234,31.4614,31.4614,73500.0
2006-05-19 09:30:00,35.51,35.51,35.26,35.51,54300.0,31.4702,31.4702,31.2487,31.4702,54300.0
2006-05-19 10:00:00,35.52,35.59,35.28,35.41,27300.0,31.4791,31.5411,31.2664,31.3816,27300.0
2006-05-19 10:30:00,35.44,35.6,35.43,35.46,30800.0,31.4082,31.55,31.3993,31.4259,30800.0
2006-05-19 11:00:00,35.45,35.58,35.4,35.51,68500.0,31.4171,31.5323,31.3728,31.4702,68500.0
2006-05-19 11:30:00,35.51,35.52,35.4,35.44,27800.0,31.4702,31.4791,31.3728,31.4082,27800.0
2006-05-19 12:00:00,35.45,35.58,35.43,35.43,13600.0,31.4171,31.5323,31.3993,31.3993,13600.0
2006-05-19 12:30:00,35.44,35.63,35.44,35.5,16700.0,31.4082,31.5766,31.4082,31.4614,16700.0
2006-05-19 13:00:00,35.5,35.65,35.45,35.58,18100.0,31.4614,31.5943,31.4171,31.5323,18100.0
2006-05-19 13:30:00,35.55,35.67,35.48,35.67,26500.0,31.5057,31.612,31.4437,31.612,26500.0
2006-05-19 14:00:00,35.66,35.68,35.61,35.61,15500.0,31.6032,31.6209,31.5589,31.5589,15500.0
2006-05-19 14:30:00,35.61,35.63,35.45,35.46,25100.0,31.5589,31.5766,31.4171,31.4259,25100.0
2006-05-19 15:00:00,35.45,35.52,35.45,35.52,31600.0,31.4171,31.4791,31.4171,31.4791,31600.0
2006-05-19 15:30:00,35.53,35.62,35.5,35.55,35500.0,31.488,31.5677,31.4614,31.5057,35500.0
2006-05-22 09:30:00,35.5,35.55,35.44,35.45,28000.0,31.4614,31.5057,31.4082,31.4171,28000.0
2006-05-22 10:00:00,35.45,35.45,35.3,35.36,58700.0,31.4171,31.4171,31.2841,31.3373,58700.0
2006-05-22 10:30:00,35.35,35.49,35.3,35.36,24000.0,31.3284,31.4525,31.2841,31.3373,24000.0
2006-05-22 11:00:00,35.35,35.36,35.28,35.32,40500.0,31.3284,31.3373,31.2664,31.3019,40500.0
2006-05-22 11:30:00,35.32,35.45,35.3,35.39,43700.0,31.3019,31.4171,31.2841,31.3639,43700.0
2006-05-22 12:00:00,35.37,35.51,35.36,35.43,22500.0,31.3462,31.4702,31.3373,31.3993,22500.0
2006-05-22 12:30:00,35.43,35.5,35.35,35.4,31900.0,31.3993,31.4614,31.3284,31.3728,31900.0
2006-05-22 13:00:00,35.43,35.5,35.38,35.49,19700.0,31.3993,31.4614,31.355,31.4525,19700.0
2006-05-22 13:30:00,35.47,35.48,35.3,35.32,84200.0,31.4348,31.4437,31.2841,31.3019,84200.0
2006-05-22 14:00:00,35.33,35.56,35.3,35.54,36600.0,31.3107,31.5146,31.2841,31.4968,36600.0
2006-05-22 14:30:00,35.54,35.54,35.37,35.39,20600.0,31.4968,31.4968,31.3462,31.3639,20600.0
2006-05-22 15:00:00,35.4,35.66,35.4,35.66,57500.0,31.3728,31.6032,31.3728,31.6032,57500.0
2006-05-22 15:30:00,35.66,35.68,35.35,35.38,104100.0,31.6032,31.6209,31.3284,31.355,104100.0
2006-05-23 09:30:00,35.5,35.65,35.3,35.31,67600.0,31.4614,31.5943,31.2841,31.293,67600.0
2006-05-23 10:00:00,35.31,35.7,35.3,35.65,50200.0,31.293,31.6386,31.2841,31.5943,50200.0
2006-05-23 10:30:00,35.65,35.7,35.55,35.66,56500.0,31.5943,31.6386,31.5057,31.6032,56500.0
2006-05-23 11:00:00,35.66,35.71,35.54,35.56,30700.0,31.6032,31.6475,31.4968,31.5146,30700.0
2006-05-23 11:30:00,35.54,35.61,35.42,35.44,32000.0,31.4968,31.5589,31.3905,31.4082,32000.0
2006-05-23 12:00:00,35.44,35.47,35.4,35.45,18500.0,31.4082,31.4348,31.3728,31.4171,18500.0
2006-05-23 12:30:00,35.42,35.44,35.31,35.31,14300.0,31.3905,31.4082,31.293,31.293,14300.0
2006-05-23 13:00:00,35.31,35.37,35.31,35.34,43800.0,31.293,31.3462,31.293,31.3196,43800.0
2006-05-23 13:30:00,35.35,35.35,35.29,35.3,14600.0,31.3284,31.3284,31.2753,31.2841,14600.0
2006-05-23 14:00:00,35.28,35.32,35.22,35.28,21000.0,31.2664,31.3019,31.2132,31.2664,21000.0
2006-05-23 14:30:00,35.28,35.35,35.15,35.2,27200.0,31.2664,31.3284,31.1512,31.1955,27200.0
2006-05-23 15:00:00,35.21,35.22,35.13,35.2,49200.0,31.2044,31.2132,31.1335,31.1955,49200.0
2006-05-23 15:30:00,35.19,35.22,35.06,35.08,76900.0,31.1866,31.2132,31.0714,31.0892,76900.0
2006-05-24 09:30:00,35.0,35.01,34.7,34.9,96500.0,31.0183,31.0271,30.7524,30.9296,96500.0
2006-05-24 10:00:00,34.9,35.2,34.89,35.2,51300.0,30.9296,31.1955,30.9208,31.1955,51300.0
2006-05-24 10:30:00,35.23,35.34,35.19,35.25,50000.0,31.2221,31.3196,31.1866,31.2398,50000.0
2006-05-24 11:00:00,35.26,35.26,35.11,35.13,14900.0,31.2487,31.2487,31.1157,31.1335,14900.0
2006-05-24 11:30:00,35.12,35.3,35.06,35.27,54900.0,31.1246,31.2841,31.0714,31.2575,54900.0
2006-05-24 12:00:00,35.27,35.3,35.09,35.09,20500.0,31.2575,31.2841,31.098,31.098,20500.0
2006-05-24 12:30:00,35.1,35.15,35.01,35.09,31400.0,31.1069,31.1512,31.0271,31.098,31400.0
2006-05-24 13:00:00,35.05,35.18,35.01,35.12,68100.0,31.0626,31.1778,31.0271,31.1246,68100.0
2006-05-24 13:30:00,35.13,35.22,35.06,35.19,37100.0,31.1335,31.2132,31.0714,31.1866,37100.0
2006-05-24 14:00:00,35.19,35.36,35.17,35.21,62300.0,31.1866,31.3373,31.1689,31.2044,62300.0
2006-05-24 14:30:00,35.22,35.53,35.18,35.49,61300.0,31.2132,31.488,31.1778,31.4525,61300.0
2006-05-24 15:00:00,35.49,35.59,35.45,35.49,64200.0,31.4525,31.5411,31.4171,31.4525,64200.0
2006-05-24 15:30:00,35.49,35.55,35.49,35.5,103000.0,31.4525,31.5057,31.4525,31.4614,103000.0
2006-05-25 09:30:00,35.56,35.6,35.43,35.5,36400.0,31.5146,31.55,31.3993,31.4614,36400.0
2006-05-25 10:00:00,35.45,35.55,35.41,35.46,25500.0,31.4171,31.5057,31.3816,31.4259,25500.0
2006-05-25 10:30:00,35.46,35.5,35.42,35.47,35300.0,31.4259,31.4614,31.3905,31.4348,35300.0
2006-05-25 11:00:00,35.48,35.55,35.45,35.49,48900.0,31.4437,31.5057,31.4171,31.4525,48900.0
2006-05-25 11:30:00,35.5,35.6,35.49,35.6,31400.0,31.4614,31.55,31.4525,31.55,31400.0
2006-05-25 12:00:00,35.6,35.62,35.46,35.49,15700.0,31.55,31.5677,31.4259,31.4525,15700.0
2006-05-25 12:30:00,35.48,35.48,35.37,35.4,19300.0,31.4437,31.4437,31.3462,31.3728,19300.0
2006-05-25 13:00:00,35.38,35.39,35.32,35.35,10700.0,31.355,31.3639,31.3019,31.3284,10700.0
2006-05-25 13:30:00,35.35,35.36,35.29,35.33,10700.0,31.3284,31.3373,31.2753,31.3107,10700.0
2006-05-25 14:00:00,35.33,35.47,35.29,35.31,28900.0,31.3107,31.4348,31.2753,31.293,28900.0
2006-05-25 14:30:00,35.3,35.37,35.29,35.29,24700.0,31.2841,31.3462,31.2753,31.2753,24700.0
2006-05-25 15:00:00,35.3,35.3,35.21,35.25,31600.0,31.2841,31.2841,31.2044,31.2398,31600.0
2006-05-25 15:30:00,35.25,35.26,35.07,35.19,132500.0,31.2398,31.2487,31.0803,31.1866,132500.0
2006-05-26 09:30:00,35.31,35.65,35.31,35.5,31200.0,31.293,31.5943,31.293,31.4614,31200.0
2006-05-26 10:00:00,35.5,35.55,35.44,35.46,16600.0,31.4614,31.5057,31.4082,31.4259,16600.0
2006-05-26 10:30:00,35.45,35.45,35.31,35.41,23300.0,31.4171,31.4171,31.293,31.3816,23300.0
2006-05-26 11:00:00,35.44,35.66,35.44,35.66,14600.0,31.4082,31.6032,31.4082,31.6032,14600.0
2006-05-26 11:30:00,35.66,35.72,35.65,35.71,16100.0,31.6032,31.6564,31.5943,31.6475,16100.0
2006-05-26 12:00:00,35.71,35.71,35.52,35.56,14100.0,31.6475,31.6475,31.4791,31.5146,14100.0
2006-05-26 12:30:00,35.57,35.62,35.57,35.6,13200.0,31.5234,31.5677,31.5234,31.55,13200.0
2006-05-26 13:00:00,35.61,35.67,35.6,35.67,15000.0,31.5589,31.612,31.55,31.612,15000.0
2006-05-26 13:30:00,35.67,35.7,35.65,35.67,13000.0,31.612,31.6386,31.5943,31.612,13000.0
2006-05-26 14:00:00,35.67,35.73,35.66,35.7,11900.0,31.612,31.6652,31.6032,31.6386,11900.0
2006-05-26 14:30:00,35.7,35.73,35.68,35.71,15100.0,31.6386,31.6652,31.6209,31.6475,15100.0
2006-05-26 15:00:00,35.72,35.75,35.67,35.7,17500.0,31.6564,31.6829,31.612,31.6386,17500.0
2006-05-26 15:30:00,35.7,35.74,35.64,35.67,37100.0,31.6386,31.6741,31.5855,31.612,37100.0
2006-05-30 09:30:00,35.45,35.45,35.24,35.41,24900.0,31.4171,31.4171,31.231,31.3816,24900.0
2006-05-30 10:00:00,35.42,35.45,35.3,35.41,17900.0,31.3905,31.4171,31.2841,31.3816,17900.0
2006-05-30 10:30:00,35.42,35.56,35.39,35.51,26400.0,31.3905,31.5146,31.3639,31.4702,26400.0
2006-05-30 11:00:00,35.5,35.6,35.5,35.58,28200.0,31.4614,31.55,31.4614,31.5323,28200.0
2006-05-30 11:30:00,35.55,35.65,35.52,35.55,17400.0,31.5057,31.5943,31.4791,31.5057,17400.0
2006-05-30 12:00:00,35.56,35.61,35.5,35.6,24500.0,31.5146,31.5589,31.4614,31.55,24500.0
2006-05-30 12:30:00,35.61,35.63,35.53,35.53,17400.0,31.5589,31.5766,31.488,31.488,17400.0
2006-05-30 13:00:00,35.53,35.56,35.5,35.52,24600.0,31.488,31.5146,31.4614,31.4791,24600.0
2006-05-30 13:30:00,35.52,35.52,35.45,35.5,10500.0,31.4791,31.4791,31.4171,31.4614,10500.0
2006-05-30 14:00:00,35.5,35.57,35.45,35.5,16800.0,31.4614,31.5234,31.4171,31.4614,16800.0
2006-05-30 14:30:00,35.5,35.57,35.49,35.5,18500.0,31.4614,31.5234,31.4525,31.4614,18500.0
2006-05-30 15:00:00,35.5,35.5,35.33,35.41,31900.0,31.4614,31.4614,31.3107,31.3816,31900.0
2006-05-30 15:30:00,35.41,35.41,35.3,35.3,46400.0,31.3816,31.3816,31.2841,31.2841,46400.0
2006-05-31 09:30:00,35.28,35.5,35.26,35.35,61800.0,31.2664,31.4614,31.2487,31.3284,61800.0
2006-05-31 10:00:00,35.36,35.47,35.35,35.4,23900.0,31.3373,31.4348,31.3284,31.3728,23900.0
2006-05-31 10:30:00,35.4,35.75,35.4,35.74,30400.0,31.3728,31.6829,31.3728,31.6741,30400.0
2006-05-31 11:00:00,35.74,35.74,35.55,35.63,24900.0,31.6741,31.6741,31.5057,31.5766,24900.0
2006-05-31 11:30:00,35.62,35.62,35.4,35.42,26900.0,31.5677,31.5677,31.3728,31.3905,26900.0
2006-05-31 12:00:00,35.41,35.45,35.37,35.43,26000.0,31.3816,31.4171,31.3462,31.3993,26000.0
2006-05-31 12:30:00,35.44,35.44,35.39,35.4,15400.0,31.4082,31.4082,31.3639,31.3728,15400.0
2006-05-31 13:00:00,35.39,35.4,35.35,35.4,7300.0,31.3639,31.3728,31.3284,31.3728,7300.0
2006-05-31 13:30:00,35.4,35.41,35.3,35.35,37500.0,31.3728,31.3816,31.2841,31.3284,37500.0
2006-05-31 14:00:00,35.34,35.38,35.15,35.27,121000.0,31.3196,31.355,31.1512,31.2575,121000.0
2006-05-31 14:30:00,35.29,35.42,35.27,35.34,58700.0,31.2753,31.3905,31.2575,31.3196,58700.0
2006-05-31 15:00:00,35.34,35.46,35.26,35.39,63400.0,31.3196,31.4259,31.2487,31.3639,63400.0
2006-05-31 15:30:00,35.39,35.58,35.35,35.57,52300.0,31.3639,31.5323,31.3284,31.5234,52300.0
2006-06-01 09:30:00,35.55,35.6,35.35,35.51,18700.0,31.5057,31.55,31.3284,31.4702,18700.0
2006-06-01 10:00:00,35.56,35.56,35.3,35.31,26200.0,31.5146,31.5146,31.2841,31.293,26200.0
2006-06-01 10:30:00,35.32,35.47,35.32,35.38,15500.0,31.3019,31.4348,31.3019,31.355,15500.0
2006-06-01 11:00:00,35.39,35.57,35.37,35.55,9500.0,31.3639,31.5234,31.3462,31.5057,9500.0
2006-06-01 11:30:00,35.57,35.64,35.54,35.54,14800.0,31.5234,31.5855,31.4968,31.4968,14800.0
2006-06-01 12:00:00,35.55,35.56,35.5,35.5,7900.0,31.5057,31.5146,31.4614,31.4614,7900.0
2006-06-01 12:30:00,35.51,35.59,35.5,35.5,24800.0,31.4702,31.5411,31.4614,31.4614,24800.0
2006-06-01 13:00:00,35.54,35.55,35.51,35.54,3800.0,31.4968,31.5057,31.4702,31.4968,3800.0
2006-06-01 13:30:00,35.56,35.6,35.5,35.52,30700.0,31.5146,31.55,31.4614,31.4791,30700.0
2006-06-01 14:00:00,35.52,35.55,35.42,35.54,33600.0,31.4791,31.5057,31.3905,31.4968,33600.0
2006-06-01 14:30:00,35.52,35.59,35.51,35.57,22900.0,31.4791,31.5411,31.4702,31.5234,22900.0
2006-06-01 15:00:00,35.56,35.65,35.5,35.57,56400.0,31.5146,31.5943,31.4614,31.5234,56400.0
2006-06-01 15:30:00,35.56,35.72,35.55,35.7,39900.0,31.5146,31.6564,31.5057,31.6386,39900.0
2006-06-02 09:30:00,35.6,35.83,35.36,35.39,48400.0,31.55,31.7538,31.3373,31.3639,48400.0
2006-06-02 10:00:00,35.46,35.67,35.42,35.67,43100.0,31.4259,31.612,31.3905,31.612,43100.0
2006-06-02 10:30:00,35.67,35.71,35.57,35.57,15400.0,31.612,31.6475,31.5234,31.5234,15400.0
2006-06-02 11:00:00,35.58,35.63,35.56,35.61,14000.0,31.5323,31.5766,31.5146,31.5589,14000.0
2006-06-02 11:30:00,35.62,35.66,35.47,35.5,20500.0,31.5677,31.6032,31.4348,31.4614,20500.0
2006-06-02 12:00:00,35.47,35.48,35.4,35.42,10900.0,31.4348,31.4437,31.3728,31.3905,10900.0
2006-06-02 12:30:00,35.43,35.5,35.41,35.46,13300.0,31.3993,31.4614,31.3816,31.4259,13300.0
2006-06-02 13:00:00,35.46,35.5,35.41,35.47,13200.0,31.4259,31.4614,31.3816,31.4348,13200.0
2006-06-02 13:30:00,35.47,35.54,35.45,35.49,24500.0,31.4348,31.4968,31.4171,31.4525,24500.0
2006-06-02 14:00:00,35.49,35.53,35.44,35.48,16400.0,31.4525,31.488,31.4082,31.4437,16400.0
2006-06-02 14:30:00,35.47,35.6,35.47,35.57,19600.0,31.4348,31.55,31.4348,31.5234,19600.0
2006-06-02 15:00:00,35.59,35.59,35.4,35.55,41900.0,31.5411,31.5411,31.3728,31.5057,41900.0
2006-06-02 15:30:00,35.53,35.6,35.48,35.52,57300.0,31.488,31.55,31.4437,31.4791,57300.0
2006-06-05 09:30:00,35.52,35.53,35.34,35.39,14100.0,31.4791,31.488,31.3196,31.3639,14100.0
2006-06-05 10:00:00,35.4,35.48,35.3,35.48,18400.0,31.3728,31.4437,31.2841,31.4437,18400.0
2006-06-05 10:30:00,35.49,35.52,35.38,35.44,8200.0,31.4525,31.4791,31.355,31.4082,8200.0
2006-06-05 11:00:00,35.44,35.49,35.43,35.43,9500.0,31.4082,31.4525,31.3993,31.3993,9500.0
2006-06-05 11:30:00,35.42,35.43,35.37,35.41,7400.0,31.3905,31.3993,31.3462,31.3816,7400.0
2006-06-05 12:00:00,35.41,35.43,35.38,35.41,7600.0,31.3816,31.3993,31.355,31.3816,7600.0
2006-06-05 12:30:00,35.41,35.41,35.33,35.36,15900.0,31.3816,31.3816,31.3107,31.3373,15900.0
2006-06-05 13:00:00,35.37,35.37,35.23,35.26,16200.0,31.3462,31.3462,31.2221,31.2487,16200.0
2006-06-05 13:30:00,35.27,35.42,35.27,35.4,11500.0,31.2575,31.3905,31.2575,31.3728,11500.0
2006-06-05 14:00:00,35.4,35.4,35.05,35.11,39900.0,31.3728,31.3728,31.0626,31.1157,39900.0
2006-06-05 14:30:00,35.09,35.13,35.0,35.05,24800.0,31.098,31.1335,31.0183,31.0626,24800.0
2006-06-05 15:00:00,35.03,35.1,35.0,35.08,18200.0,31.0448,31.1069,31.0183,31.0892,18200.0
2006-06-05 15:30:00,35.05,35.1,34.97,35.01,49100.0,31.0626,31.1069,30.9917,31.0271,49100.0
2006-06-06 09:30:00,35.0,35.0,34.57,34.67,91100.0,31.0183,31.0183,30.6372,30.7258,91100.0
2006-06-06 10:00:00,34.66,34.73,34.53,34.7,82800.0,30.7169,30.779,30.6017,30.7524,82800.0
2006-06-06 10:30:00,34.7,34.7,34.55,34.65,37500.0,30.7524,30.7524,30.6195,30.7081,37500.0
2006-06-06 11:00:00,34.65,34.65,34.52,34.59,45600.0,30.7081,30.7081,30.5929,30.6549,45600.0
2006-06-06 11:30:00,34.58,34.64,34.53,34.54,34600.0,30.646,30.6992,30.6017,30.6106,34600.0
2006-06-06 12:00:00,34.54,34.7,34.51,34.58,48600.0,30.6106,30.7524,30.584,30.646,48600.0
2006-06-06 12:30:00,34.6,34.7,34.59,34.7,28900.0,30.6638,30.7524,30.6549,30.7524,28900.0
2006-06-06 13:00:00,34.7,34.7,34.45,34.45,30000.0,30.7524,30.7524,30.5308,30.5308,30000.0
2006-06-06 13:30:00,34.45,34.55,34.29,34.4,51100.0,30.5308,30.6195,30.389,30.4865,51100.0
2006-06-06 14:00:00,34.39,34.39,34.22,34.29,48900.0,30.4777,30.4777,30.327,30.389,48900.0
2006-06-06 14:30:00,34.29,34.34,34.16,34.23,36400.0,30.389,30.4333,30.2738,30.3359,36400.0
2006-06-06 15:00:00,34.23,34.34,34.18,34.24,29800.0,30.3359,30.4333,30.2915,30.3447,29800.0
2006-06-06 15:30:00,34.24,34.55,34.21,34.44,59500.0,30.3447,30.6195,30.3181,30.522,59500.0
2006-06-07 09:30:00,34.5,34.75,34.24,34.28,27500.0,30.5751,30.7967,30.3447,30.3802,27500.0
2006-06-07 10:00:00,34.31,34.48,34.28,34.45,18700.0,30.4068,30.5574,30.3802,30.5308,18700.0
2006-06-07 10:30:00,34.49,34.55,34.41,34.48,15700.0,30.5663,30.6195,30.4954,30.5574,15700.0
2006-06-07 11:00:00,34.48,34.59,34.48,34.52,25300.0,30.5574,30.6549,30.5574,30.5929,25300.0
2006-06-07 11:30:00,34.53,34.72,34.49,34.72,21000.0,30.6017,30.7701,30.5663,30.7701,21000.0
2006-06-07 12:00:00,34.72,34.74,34.66,34.67,9100.0,30.7701,30.7878,30.7169,30.7258,9100.0
2006-06-07 12:30:00,34.7,34.75,34.61,34.69,39900.0,30.7524,30.7967,30.6726,30.7435,39900.0
2006-06-07 13:00:00,34.69,34.8,34.67,34.73,51100.0,30.7435,30.841,30.7258,30.779,51100.0
2006-06-07 13:30:00,34.72,34.79,34.68,34.79,35400.0,30.7701,30.8322,30.7347,30.8322,35400.0
2006-06-07 14:00:00,34.76,34.84,34.65,34.82,90600.0,30.8056,30.8765,30.7081,30.8587,90600.0
2006-06-07 14:30:00,34.83,34.9,34.79,34.84,46600.0,30.8676,30.9296,30.8322,30.8765,46600.0
2006-06-07 15:00:00,34.84,34.91,34.72,34.75,96800.0,30.8765,30.9385,30.7701,30.7967,96800.0
2006-06-07 15:30:00,34.75,34.81,34.7,34.76,76700.0,30.7967,30.8499,30.7524,30.8056,76700.0
2006-06-08 09:30:00,34.77,34.82,34.58,34.66,24000.0,30.8144,30.8587,30.646,30.7169,24000.0
2006-06-08 10:00:00,34.69,34.73,34.46,34.46,85300.0,30.7435,30.779,30.5397,30.5397,85300.0
2006-06-08 10:30:00,34.47,34.5,34.35,34.42,114100.0,30.5486,30.5751,30.4422,30.5042,114100.0
2006-06-08 11:00:00,34.43,34.57,34.23,34.23,33000.0,30.5131,30.6372,30.3359,30.3359,33000.0
2006-06-08 11:30:00,34.23,34.36,34.11,34.2,40300.0,30.3359,30.4511,30.2295,30.3093,40300.0
2006-06-08 12:00:00,34.22,34.36,34.17,34.3,89600.0,30.327,30.4511,30.2827,30.3979,89600.0
2006-06-08 12:30:00,34.31,34.49,34.27,34.43,22500.0,30.4068,30.5663,30.3713,30.5131,22500.0
2006-06-08 13:00:00,34.41,34.45,34.29,34.41,23200.0,30.4954,30.5308,30.389,30.4954,23200.0
2006-06-08 13:30:00,34.45,34.73,34.43,34.71,27800.0,30.5308,30.779,30.5131,30.7613,27800.0
2006-06-08 14:00:00,34.73,34.81,34.65,34.77,37500.0,30.779,30.8499,30.7081,30.8144,37500.0
2006-06-08 14:30:00,34.78,34.92,34.71,34.76,28500.0,30.8233,30.9474,30.7613,30.8056,28500.0
2006-06-08 15:00:00,34.76,35.13,34.76,34.83,42400.0,30.8056,31.1335,30.8056,30.8676,42400.0
2006-06-08 15:30:00,34.85,35.03,34.85,34.98,42400.0,30.8853,31.0448,30.8853,31.0005,42400.0
2006-06-09 09:30:00,34.95,35.02,34.86,34.98,45400.0,30.974,31.036,30.8942,31.0005,45400.0
2006-06-09 10:00:00,34.95,35.1,34.92,35.08,29000.0,30.974,31.1069,30.9474,31.0892,29000.0
2006-06-09 10:30:00,35.08,35.14,35.04,35.04,34900.0,31.0892,31.1423,31.0537,31.0537,34900.0
2006-06-09 11:00:00,35.04,35.09,34.96,35.0,51000.0,31.0537,31.098,30.9828,31.0183,51000.0
2006-06-09 11:30:00,35.0,35.06,34.86,34.89,64700.0,31.0183,31.0714,30.8942,30.9208,64700.0
2006-06-09 12:00:00,34.9,34.97,34.84,34.87,23300.0,30.9296,30.9917,30.8765,30.9031,23300.0
2006-06-09 12:30:00,34.88,35.06,34.86,34.9,70700.0,30.9119,31.0714,30.8942,30.9296,70700.0
2006-06-09 13:00:00,34.88,34.88,34.67,34.72,31400.0,30.9119,30.9119,30.7258,30.7701,31400.0
2006-06-09 13:30:00,34.71,34.76,34.68,34.73,19500.0,30.7613,30.8056,30.7347,30.779,19500.0
2006-06-09 14:00:00,34.73,34.97,34.73,34.97,21700.0,30.779,30.9917,30.779,30.9917,21700.0
2006-06-09 14:30:00,34.97,35.01,34.92,34.94,23900.0,30.9917,31.0271,30.9474,30.9651,23900.0
2006-06-09 15:00:00,34.95,34.95,34.87,34.91,23100.0,30.974,30.974,30.9031,30.9385,23100.0
2006-06-09 15:30:00,34.91,34.97,34.83,34.83,28600.0,30.9385,30.9917,30.8676,30.8676,28600.0
2006-06-12 09:30:00,34.97,35.01,34.75,34.81,32400.0,30.9917,31.0271,30.7967,30.8499,32400.0
2006-06-12 10:00:00,34.8,34.93,34.73,34.88,19000.0,30.841,30.9562,30.779,30.9119,19000.0
2006-06-12 10:30:00,34.88,35.2,34.88,35.04,37400.0,30.9119,31.1955,30.9119,31.0537,37400.0
2006-06-12 11:00:00,35.04,35.04,34.82,34.87,33600.0,31.0537,31.0537,30.8587,30.9031,33600.0
2006-06-12 11:30:00,34.88,35.08,34.82,35.04,27700.0,30.9119,31.0892,30.8587,31.0537,27700.0
2006-06-12 12:00:00,35.04,35.07,34.91,34.99,14900.0,31.0537,31.0803,30.9385,31.0094,14900.0
2006-06-12 12:30:00,34.98,34.98,34.87,34.92,21500.0,31.0005,31.0005,30.9031,30.9474,21500.0
2006-06-12 13:00:00,34.91,34.93,34.84,34.84,33900.0,30.9385,30.9562,30.8765,30.8765,33900.0
2006-06-12 13:30:00,34.87,34.9,34.81,34.85,18800.0,30.9031,30.9296,30.8499,30.8853,18800.0
2006-06-12 14:00:00,34.85,34.86,34.69,34.79,28300.0,30.8853,30.8942,30.7435,30.8322,28300.0
2006-06-12 14:30:00,34.78,34.82,34.7,34.78,37300.0,30.8233,30.8587,30.7524,30.8233,37300.0
2006-06-12 15:00:00,34.77,34.79,34.6,34.67,19100.0,30.8144,30.8322,30.6638,30.7258,19100.0
2006-06-12 15:30:00,34.68,34.74,34.59,34.66,36900.0,30.7347,30.7878,30.6549,30.7169,36900.0
2006-06-13 09:30:00,34.68,34.82,34.59,34.7,48600.0,30.7347,30.8587,30.6549,30.7524,48600.0
2006-06-13 10:00:00,34.7,34.72,34.55,34.67,29000.0,30.7524,30.7701,30.6195,30.7258,29000.0
2006-06-13 10:30:00,34.67,34.71,34.5,34.55,26000.0,30.7258,30.7613,30.5751,30.6195,26000.0
2006-06-13 11:00:00,34.55,34.65,34.46,34.63,27200.0,30.6195,30.7081,30.5397,30.6904,27200.0
2006-06-13 11:30:00,34.63,34.78,34.62,34.77,28800.0,30.6904,30.8233,30.6815,30.8144,28800.0
2006-06-13 12:00:00,34.77,34.82,34.67,34.67,26300.0,30.8144,30.8587,30.7258,30.7258,26300.0
2006-06-13 12:30:00,34.66,34.73,34.62,34.71,8600.0,30.7169,30.779,30.6815,30.7613,8600.0
2006-06-13 13:00:00,34.7,34.7,34.51,34.52,16800.0,30.7524,30.7524,30.584,30.5929,16800.0
2006-06-13 13:30:00,34.52,34.74,34.51,34.71,21000.0,30.5929,30.7878,30.584,30.7613,21000.0
2006-06-13 14:00:00,34.72,34.74,34.54,34.63,37000.0,30.7701,30.7878,30.6106,30.6904,37000.0
2006-06-13 14:30:00,34.61,34.61,34.34,34.48,57900.0,30.6726,30.6726,30.4333,30.5574,57900.0
2006-06-13 15:00:00,34.47,34.99,34.43,34.99,75100.0,30.5486,31.0094,30.5131,31.0094,75100.0
2006-06-13 15:30:00,34.98,35.07,34.74,34.76,126800.0,31.0005,31.0803,30.7878,30.8056,126800.0
2006-06-14 09:30:00,34.76,34.89,34.56,34.77,43000.0,30.8056,30.9208,30.6283,30.8144,43000.0
2006-06-14 10:00:00,34.79,35.0,34.71,34.98,82200.0,30.8322,31.0183,30.7613,31.0005,82200.0
2006-06-14 10:30:00,34.98,35.01,34.76,34.76,44500.0,31.0005,31.0271,30.8056,30.8056,44500.0
2006-06-14 11:00:00,34.77,34.87,34.69,34.69,68700.0,30.8144,30.9031,30.7435,30.7435,68700.0
2006-06-14 11:30:00,34.7,34.7,34.58,34.63,44600.0,30.7524,30.7524,30.646,30.6904,44600.0
2006-06-14 12:00:00,34.63,34.7,34.6,34.64,30100.0,30.6904,30.7524,30.6638,30.6992,30100.0
2006-06-14 12:30:00,34.64,34.67,34.6,34.62,30800.0,30.6992,30.7258,30.6638,30.6815,30800.0
2006-06-14 13:00:00,34.64,34.65,34.46,34.52,21600.0,30.6992,30.7081,30.5397,30.5929,21600.0
2006-06-14 13:30:00,34.52,34.65,34.47,34.65,12900.0,30.5929,30.7081,30.5486,30.7081,12900.0
2006-06-14 14:00:00,34.65,34.8,34.63,34.63,22800.0,30.7081,30.841,30.6904,30.6904,22800.0
2006-06-14 14:30:00,34.62,34.62,34.42,34.54,30200.0,30.6815,30.6815,30.5042,30.6106,30200.0
2006-06-14 15:00:00,34.55,34.57,34.53,34.54,11500.0,30.6195,30.6372,30.6017,30.6106,11500.0
2006-06-14 15:30:00,34.57,34.74,34.57,34.71,30300.0,30.6372,30.7878,30.6372,30.7613,30300.0
2006-06-15 09:30:00,34.72,34.9,34.65,34.88,30900.0,30.7701,30.9296,30.7081,30.9119,30900.0
2006-06-15 10:00:00,34.89,34.98,34.79,34.85,24400.0,30.9208,31.0005,30.8322,30.8853,24400.0
2006-06-15 10:30:00,34.86,34.99,34.84,34.87,38800.0,30.8942,31.0094,30.8765,30.9031,38800.0
2006-06-15 11:00:00,34.84,35.0,34.84,34.95,20300.0,30.8765,31.0183,30.8765,30.974,20300.0
2006-06-15 11:30:00,34.95,34.97,34.86,34.9,6000.0,30.974,30.9917,30.8942,30.9296,6000.0
2006-06-15 12:00:00,34.89,34.9,34.79,34.82,5300.0,30.9208,30.9296,30.8322,30.8587,5300.0
2006-06-15 12:30:00,34.83,34.92,34.83,34.89,11900.0,30.8676,30.9474,30.8676,30.9208,11900.0
2006-06-15 13:00:00,34.88,34.88,34.8,34.8,6000.0,30.9119,30.9119,30.841,30.841,6000.0
2006-06-15 13:30:00,34.8,34.88,34.75,34.87,10800.0,30.841,30.9119,30.7967,30.9031,10800.0
2006-06-15 14:00:00,34.88,35.18,34.88,35.06,18800.0,30.9119,31.1778,30.9119,31.0714,18800.0
2006-06-15 14:30:00,35.07,35.22,35.07,35.21,26200.0,31.0803,31.2132,31.0803,31.2044,26200.0
2006-06-15 15:00:00,35.2,35.24,35.09,35.22,12300.0,31.1955,31.231,31.098,31.2132,12300.0
2006-06-15 15:30:00,35.22,35.33,35.12,35.31,56000.0,31.2132,31.3107,31.1246,31.293,56000.0
2006-06-16 09:30:00,35.2,35.39,35.02,35.16,92300.0,31.1955,31.3639,31.036,31.1601,92300.0
2006-06-16 10:00:00,35.16,35.2,34.91,34.99,46200.0,31.1601,31.1955,30.9385,31.0094,46200.0
2006-06-16 10:30:00,34.97,35.01,34.79,34.81,27600.0,30.9917,31.0271,30.8322,30.8499,27600.0
2006-06-16 11:00:00,34.82,34.9,34.75,34.82,16200.0,30.8587,30.9296,30.7967,30.8587,16200.0
2006-06-16 11:30:00,34.81,34.91,34.8,34.85,13700.0,30.8499,30.9385,30.841,30.8853,13700.0
2006-06-16 12:00:00,34.85,34.9,34.79,34.82,27200.0,30.8853,30.9296,30.8322,30.8587,27200.0
2006-06-16 12:30:00,34.82,34.85,34.71,34.85,23100.0,30.8587,30.8853,30.7613,30.8853,23100.0
2006-06-16 13:00:00,34.83,34.84,34.7,34.76,10700.0,30.8676,30.8765,30.7524,30.8056,10700.0
2006-06-16 13:30:00,34.77,34.78,34.7,34.78,10200.0,30.8144,30.8233,30.7524,30.8233,10200.0
2006-06-16 14:00:00,34.78,34.83,34.75,34.75,24500.0,30.8233,30.8676,30.7967,30.7967,24500.0
2006-06-16 14:30:00,34.77,34.8,34.74,34.79,13800.0,30.8144,30.841,30.7878,30.8322,13800.0
2006-06-16 15:00:00,34.79,34.88,34.78,34.85,19600.0,30.8322,30.9119,30.8233,30.8853,19600.0
2006-06-16 15:30:00,34.85,34.92,34.78,34.79,38800.0,30.8853,30.9474,30.8233,30.8322,38800.0
2006-06-19 09:30:00,34.77,34.78,34.33,34.43,48500.0,30.8144,30.8233,30.4245,30.5131,48500.0
2006-06-19 10:00:00,34.44,34.48,34.2,34.21,18400.0,30.522,30.5574,30.3093,30.3181,18400.0
2006-06-19 10:30:00,34.21,34.32,34.18,34.32,26600.0,30.3181,30.4156,30.2915,30.4156,26600.0
2006-06-19 11:00:00,34.32,34.44,34.23,34.38,50300.0,30.4156,30.522,30.3359,30.4688,50300.0
2006-06-19 11:30:00,34.37,34.4,34.13,34.16,31400.0,30.4599,30.4865,30.2472,30.2738,31400.0
2006-06-19 12:00:00,34.17,34.31,34.17,34.24,20500.0,30.2827,30.4068,30.2827,30.3447,20500.0
2006-06-19 12:30:00,34.29,34.37,34.27,34.36,15900.0,30.389,30.4599,30.3713,30.4511,15900.0
2006-06-19 13:00:00,34.36,34.36,34.1,34.11,21200.0,30.4511,30.4511,30.2207,30.2295,21200.0
2006-06-19 13:30:00,34.13,34.15,34.04,34.1,12300.0,30.2472,30.265,30.1675,30.2207,12300.0
2006-06-19 14:00:00,34.09,34.29,34.05,34.26,25300.0,30.2118,30.389,30.1763,30.3624,25300.0
2006-06-19 14:30:00,34.26,34.31,34.23,34.27,48500.0,30.3624,30.4068,30.3359,30.3713,48500.0
2006-06-19 15:00:00,34.28,34.49,34.27,34.49,55500.0,30.3802,30.5663,30.3713,30.5663,55500.0
2006-06-19 15:30:00,34.49,34.53,34.43,34.43,62400.0,30.5663,30.6017,30.5131,30.5131,62400.0
2006-06-20 09:30:00,34.21,34.39,34.2,34.25,31900.0,30.3181,30.4777,30.3093,30.3536,31900.0
2006-06-20 10:00:00,34.25,34.44,34.25,34.35,26100.0,30.3536,30.522,30.3536,30.4422,26100.0
2006-06-20 10:30:00,34.35,34.41,34.33,34.37,10900.0,30.4422,30.4954,30.4245,30.4599,10900.0
2006-06-20 11:00:00,34.36,34.45,34.33,34.43,20900.0,30.4511,30.5308,30.4245,30.5131,20900.0
2006-06-20 11:30:00,34.45,34.45,34.33,34.33,5100.0,30.5308,30.5308,30.4245,30.4245,5100.0
2006-06-20 12:00:00,34.33,34.33,34.26,34.29,10600.0,30.4245,30.4245,30.3624,30.389,10600.0
2006-06-20 12:30:00,34.3,34.3,34.26,34.28,6800.0,30.3979,30.3979,30.3624,30.3802,6800.0
2006-06-20 13:00:00,34.27,34.31,34.26,34.28,5200.0,30.3713,30.4068,30.3624,30.3802,5200.0
2006-06-20 13:30:00,34.26,34.29,34.16,34.28,41400.0,30.3624,30.389,30.2738,30.3802,41400.0
2006-06-20 14:00:00,34.25,34.28,34.14,34.15,17400.0,30.3536,30.3802,30.2561,30.265,17400.0
2006-06-20 14:30:00,34.15,34.28,34.13,34.23,14000.0,30.265,30.3802,30.2472,30.3359,14000.0
2006-06-20 15:00:00,34.26,34.26,34.19,34.23,13800.0,30.3624,30.3624,30.3004,30.3359,13800.0
2006-06-20 15:30:00,34.22,34.22,34.06,34.09,25900.0,30.327,30.327,30.1852,30.2118,25900.0
2006-06-21 09:30:00,34.05,34.4,33.85,34.3,35800.0,30.1763,30.4865,29.9991,30.3979,35800.0
2006-06-21 10:00:00,34.3,34.58,34.29,34.44,30100.0,30.3979,30.646,30.389,30.522,30100.0
2006-06-21 10:30:00,34.47,34.67,34.37,34.62,60400.0,30.5486,30.7258,30.4599,30.6815,60400.0
2006-06-21 11:00:00,34.62,34.87,34.6,34.86,39900.0,30.6815,30.9031,30.6638,30.8942,39900.0
2006-06-21 11:30:00,34.86,34.91,34.85,34.88,17100.0,30.8942,30.9385,30.8853,30.9119,17100.0
2006-06-21 12:00:00,34.89,35.08,34.89,34.98,32100.0,30.9208,31.0892,30.9208,31.0005,32100.0
2006-06-21 12:30:00,34.99,35.07,34.9,35.06,35000.0,31.0094,31.0803,30.9296,31.0714,35000.0
2006-06-21 13:00:00,35.05,35.06,34.95,35.02,17000.0,31.0626,31.0714,30.974,31.036,17000.0
2006-06-21 13:30:00,35.01,35.01,34.92,35.01,11900.0,31.0271,31.0271,30.9474,31.0271,11900.0
2006-06-21 14:00:00,35.01,35.02,34.98,35.0,19800.0,31.0271,31.036,31.0005,31.0183,19800.0
2006-06-21 14:30:00,34.99,35.03,34.98,35.01,27200.0,31.0094,31.0448,31.0005,31.0271,27200.0
2006-06-21 15:00:00,35.0,35.07,35.0,35.06,33600.0,31.0183,31.0803,31.0183,31.0714,33600.0
2006-06-21 15:30:00,35.06,35.06,34.86,34.88,26600.0,31.0714,31.0714,30.8942,30.9119,26600.0
2006-06-22 09:30:00,34.82,34.92,34.7,34.83,20500.0,30.8587,30.9474,30.7524,30.8676,20500.0
2006-06-22 10:00:00,34.83,34.85,34.73,34.73,35500.0,30.8676,30.8853,30.779,30.779,35500.0
2006-06-22 10:30:00,34.74,34.89,34.66,34.87,14800.0,30.7878,30.9208,30.7169,30.9031,14800.0
2006-06-22 11:00:00,34.87,34.97,34.79,34.96,15900.0,30.9031,30.9917,30.8322,30.9828,15900.0
2006-06-22 11:30:00,34.96,34.99,34.82,34.83,14800.0,30.9828,31.0094,30.8587,30.8676,14800.0
2006-06-22 12:00:00,34.83,34.89,34.81,34.84,12200.0,30.8676,30.9208,30.8499,30.8765,12200.0
2006-06-22 12:30:00,34.84,34.86,34.74,34.86,12900.0,30.8765,30.8942,30.7878,30.8942,12900.0
2006-06-22 13:00:00,34.84,34.92,34.84,34.9,10300.0,30.8765,30.9474,30.8765,30.9296,10300.0
2006-06-22 13:30:00,34.9,34.9,34.75,34.83,16500.0,30.9296,30.9296,30.7967,30.8676,16500.0
2006-06-22 14:00:00,34.84,34.88,34.74,34.88,14600.0,30.8765,30.9119,30.7878,30.9119,14600.0
2006-06-22 14:30:00,34.88,34.92,34.85,34.89,23900.0,30.9119,30.9474,30.8853,30.9208,23900.0
2006-06-22 15:00:00,34.89,34.93,34.8,34.89,23000.0,30.9208,30.9562,30.841,30.9208,23000.0
2006-06-22 15:30:00,34.9,34.93,34.81,34.84,13700.0,30.9296,30.9562,30.8499,30.8765,13700.0
2006-06-23 09:30:00,34.7,34.85,34.65,34.75,15600.0,30.7524,30.8853,30.7081,30.7967,15600.0
2006-06-23 10:00:00,34.7,34.86,34.67,34.85,17400.0,30.7524,30.8942,30.7258,30.8853,17400.0
2006-06-23 10:30:00,34.85,34.9,34.73,34.83,9400.0,30.8853,30.9296,30.779,30.8676,9400.0
2006-06-23 11:00:00,34.83,34.84,34.73,34.8,6800.0,30.8676,30.8765,30.779,30.841,6800.0
2006-06-23 11:30:00,34.77,34.81,34.72,34.78,6500.0,30.8144,30.8499,30.7701,30.8233,6500.0
2006-06-23 12:00:00,34.78,35.13,34.77,35.12,26000.0,30.8233,31.1335,30.8144,31.1246,26000.0
2006-06-23 12:30:00,35.12,35.14,35.0,35.01,16200.0,31.1246,31.1423,31.0183,31.0271,16200.0
2006-06-23 13:00:00,34.99,34.99,34.87,34.89,15200.0,31.0094,31.0094,30.9031,30.9208,15200.0
2006-06-23 13:30:00,34.9,34.92,34.87,34.87,9500.0,30.9296,30.9474,30.9031,30.9031,9500.0
2006-06-23 14:00:00,34.87,34.87,34.8,34.81,9300.0,30.9031,30.9031,30.841,30.8499,9300.0
2006-06-23 14:30:00,34.81,34.87,34.7,34.7,14600.0,30.8499,30.9031,30.7524,30.7524,14600.0
2006-06-23 15:00:00,34.68,34.75,34.62,34.75,20800.0,30.7347,30.7967,30.6815,30.7967,20800.0
2006-06-23 15:30:00,34.76,34.84,34.75,34.76,15500.0,30.8056,30.8765,30.7967,30.8056,15500.0
2006-06-26 09:30:00,34.77,35.0,34.77,34.99,20300.0,30.8144,31.0183,30.8144,31.0094,20300.0
2006-06-26 10:00:00,34.99,35.12,34.93,35.12,10300.0,31.0094,31.1246,30.9562,31.1246,10300.0
2006-06-26 10:30:00,35.08,35.15,34.94,34.94,9900.0,31.0892,31.1512,30.9651,30.9651,9900.0
2006-06-26 11:00:00,34.94,34.95,34.89,34.89,8600.0,30.9651,30.974,30.9208,30.9208,8600.0
2006-06-26 11:30:00,34.89,34.89,34.76,34.77,9900.0,30.9208,30.9208,30.8056,30.8144,9900.0
2006-06-26 12:00:00,34.76,34.77,34.75,34.76,7600.0,30.8056,30.8144,30.7967,30.8056,7600.0
2006-06-26 12:30:00,34.75,34.95,34.75,34.92,9200.0,30.7967,30.974,30.7967,30.9474,9200.0
2006-06-26 13:00:00,34.93,34.96,34.87,34.93,12000.0,30.9562,30.9828,30.9031,30.9562,12000.0
2006-06-26 13:30:00,34.91,34.92,34.9,34.91,5200.0,30.9385,30.9474,30.9296,30.9385,5200.0
2006-06-26 14:00:00,34.91,34.92,34.85,34.89,14900.0,30.9385,30.9474,30.8853,30.9208,14900.0
2006-06-26 14:30:00,34.9,34.96,34.87,34.92,6900.0,30.9296,30.9828,30.9031,30.9474,6900.0
2006-06-26 15:00:00,34.91,34.94,34.9,34.93,14100.0,30.9385,30.9651,30.9296,30.9562,14100.0
2006-06-26 15:30:00,34.94,35.0,34.93,35.0,20000.0,30.9651,31.0183,30.9562,31.0183,20000.0
2006-06-27 09:30:00,35.0,35.13,35.0,35.11,11600.0,31.0183,31.1335,31.0183,31.1157,11600.0
2006-06-27 10:00:00,35.11,35.11,34.85,34.92,10300.0,31.1157,31.1157,30.8853,30.9474,10300.0
2006-06-27 10:30:00,34.95,34.99,34.92,34.92,5800.0,30.974,31.0094,30.9474,30.9474,5800.0
2006-06-27 11:00:00,34.95,34.95,34.7,34.79,14200.0,30.974,30.974,30.7524,30.8322,14200.0
2006-06-27 11:30:00,34.82,34.86,34.81,34.81,9400.0,30.8587,30.8942,30.8499,30.8499,9400.0
2006-06-27 12:00:00,34.81,34.87,34.81,34.83,6400.0,30.8499,30.9031,30.8499,30.8676,6400.0
2006-06-27 12:30:00,34.81,34.83,34.75,34.79,30800.0,30.8499,30.8676,30.7967,30.8322,30800.0
2006-06-27 13:00:00,34.79,34.85,34.75,34.85,13000.0,30.8322,30.8853,30.7967,30.8853,13000.0
2006-06-27 13:30:00,34.88,34.94,34.85,34.87,19400.0,30.9119,30.9651,30.8853,30.9031,19400.0
2006-06-27 14:00:00,34.89,34.94,34.78,34.78,12400.0,30.9208,30.9651,30.8233,30.8233,12400.0
2006-06-27 14:30:00,34.78,34.84,34.76,34.84,25100.0,30.8233,30.8765,30.8056,30.8765,25100.0
2006-06-27 15:00:00,34.84,35.02,34.83,34.93,28700.0,30.8765,31.036,30.8676,30.9562,28700.0
2006-06-27 15:30:00,34.93,34.95,34.86,34.9,26200.0,30.9562,30.974,30.8942,30.9296,26200.0
2006-06-28 09:30:00,34.97,35.14,34.85,34.91,24700.0,30.9917,31.1423,30.8853,30.9385,24700.0
2006-06-28 10:00:00,34.92,34.98,34.79,34.91,18100.0,30.9474,31.0005,30.8322,30.9385,18100.0
2006-06-28 10:30:00,34.91,34.91,34.74,34.74,24500.0,30.9385,30.9385,30.7878,30.7878,24500.0
2006-06-28 11:00:00,34.71,34.73,34.52,34.52,13800.0,30.7613,30.779,30.5929,30.5929,13800.0
2006-06-28 11:30:00,34.53,34.63,34.52,34.63,11500.0,30.6017,30.6904,30.5929,30.6904,11500.0
2006-06-28 12:00:00,34.64,34.72,34.62,34.7,34700.0,30.6992,30.7701,30.6815,30.7524,34700.0
2006-06-28 12:30:00,34.7,34.71,34.67,34.7,22700.0,30.7524,30.7613,30.7258,30.7524,22700.0
2006-06-28 13:00:00,34.72,34.72,34.63,34.69,54000.0,30.7701,30.7701,30.6904,30.7435,54000.0
2006-06-28 13:30:00,34.69,34.7,34.6,34.7,10900.0,30.7435,30.7524,30.6638,30.7524,10900.0
2006-06-28 14:00:00,34.7,34.75,34.68,34.74,8200.0,30.7524,30.7967,30.7347,30.7878,8200.0
2006-06-28 14:30:00,34.74,34.9,34.74,34.83,23500.0,30.7878,30.9296,30.7878,30.8676,23500.0
2006-06-28 15:00:00,34.84,34.84,34.73,34.75,20800.0,30.8765,30.8765,30.779,30.7967,20800.0
2006-06-28 15:30:00,34.75,34.75,34.71,34.75,54900.0,30.7967,30.7967,30.7613,30.7967,54900.0
2006-06-29 09:30:00,34.8,35.21,34.78,35.19,15200.0,30.841,31.2044,30.8233,31.1866,15200.0
2006-06-29 10:00:00,35.19,35.2,35.09,35.13,12200.0,31.1866,31.1955,31.098,31.1335,12200.0
2006-06-29 10:30:00,35.11,35.29,35.1,35.23,19000.0,31.1157,31.2753,31.1069,31.2221,19000.0
2006-06-29 11:00:00,35.24,35.32,35.21,35.22,8300.0,31.231,31.3019,31.2044,31.2132,8300.0
2006-06-29 11:30:00,35.21,35.21,35.0,35.01,5900.0,31.2044,31.2044,31.0183,31.0271,5900.0
2006-06-29 12:00:00,35.01,35.12,34.99,35.11,6600.0,31.0271,31.1246,31.0094,31.1157,6600.0
2006-06-29 12:30:00,35.1,35.1,34.97,34.98,4500.0,31.1069,31.1069,30.9917,31.0005,4500.0
2006-06-29 13:00:00,34.98,35.08,34.98,35.07,5300.0,31.0005,31.0892,31.0005,31.0803,5300.0
2006-06-29 13:30:00,35.05,35.07,35.01,35.06,4600.0,31.0626,31.0803,31.0271,31.0714,4600.0
2006-06-29 14:00:00,35.04,35.38,34.98,35.24,23100.0,31.0537,31.355,31.0005,31.231,23100.0
2006-06-29 14:30:00,35.2,35.5,35.13,35.5,24800.0,31.1955,31.4614,31.1335,31.4614,24800.0
2006-06-29 15:00:00,35.49,35.58,35.37,35.57,37500.0,31.4525,31.5323,31.3462,31.5234,37500.0
2006-06-29 15:30:00,35.57,35.6,35.52,35.55,35800.0,31.5234,31.55,31.4791,31.5057,35800.0
2006-06-30 09:30:00,35.56,35.63,35.47,35.51,20800.0,31.5146,31.5766,31.4348,31.4702,20800.0
2006-06-30 10:00:00,35.47,35.47,35.34,35.35,8400.0,31.4348,31.4348,31.3196,31.3284,8400.0
2006-06-30 10:30:00,35.36,35.49,35.36,35.49,13300.0,31.3373,31.4525,31.3373,31.4525,13300.0
2006-06-30 11:00:00,35.47,35.5,35.35,35.43,7800.0,31.4348,31.4614,31.3284,31.3993,7800.0
2006-06-30 11:30:00,35.39,35.44,35.38,35.44,4300.0,31.3639,31.4082,31.355,31.4082,4300.0
2006-06-30 12:00:00,35.45,35.47,35.36,35.43,6400.0,31.4171,31.4348,31.3373,31.3993,6400.0
2006-06-30 12:30:00,35.4,35.43,35.37,35.38,4200.0,31.3728,31.3993,31.3462,31.355,4200.0
2006-06-30 13:00:00,35.38,35.42,35.35,35.4,9100.0,31.355,31.3905,31.3284,31.3728,9100.0
2006-06-30 13:30:00,35.37,35.38,35.33,35.38,5400.0,31.3462,31.355,31.3107,31.355,5400.0
2006-06-30 14:00:00,35.37,35.38,35.33,35.37,8600.0,31.3462,31.355,31.3107,31.3462,8600.0
2006-06-30 14:30:00,35.37,35.39,35.31,35.33,16300.0,31.3462,31.3639,31.293,31.3107,16300.0
2006-06-30 15:00:00,35.33,35.34,35.27,35.3,23100.0,31.3107,31.3196,31.2575,31.2841,23100.0
2006-06-30 15:30:00,35.29,35.35,35.26,35.26,29000.0,31.2753,31.3284,31.2487,31.2487,29000.0
2006-07-03 09:30:00,35.33,35.39,35.24,35.32,19000.0,31.3107,31.3639,31.231,31.3019,19000.0
2006-07-03 10:00:00,35.36,35.41,35.22,35.22,21600.0,31.3373,31.3816,31.2132,31.2132,21600.0
2006-07-03 10:30:00,35.28,35.29,35.22,35.28,9400.0,31.2664,31.2753,31.2132,31.2664,9400.0
2006-07-03 11:00:00,35.29,35.37,35.27,35.37,8700.0,31.2753,31.3462,31.2575,31.3462,8700.0
2006-07-03 11:30:00,35.36,35.41,35.34,35.38,9600.0,31.3373,31.3816,31.3196,31.355,9600.0
2006-07-03 12:00:00,35.39,35.39,35.3,35.31,12600.0,31.3639,31.3639,31.2841,31.293,12600.0
2006-07-03 12:30:00,35.31,35.36,35.3,35.33,14100.0,31.293,31.3373,31.2841,31.3107,14100.0
2006-07-03 13:00:00,35.33,35.33,35.33,35.33,600.0,31.3107,31.3107,31.3107,31.3107,600.0
2006-07-03 13:30:00,35.33,35.33,35.33,35.33,0.0,31.3107,31.3107,31.3107,31.3107,0.0
2006-07-03 14:00:00,35.33,35.33,35.33,35.33,0.0,31.3107,31.3107,31.3107,31.3107,0.0
2006-07-03 14:30:00,35.33,35.33,35.33,35.33,0.0,31.3107,31.3107,31.3107,31.3107,0.0
2006-07-03 15:00:00,35.33,35.33,35.33,35.33,0.0,31.3107,31.3107,31.3107,31.3107,0.0
2006-07-03 15:30:00,35.33,35.33,35.33,35.33,0.0,31.3107,31.3107,31.3107,31.3107,0.0
2006-07-05 09:30:00,35.2,35.21,35.08,35.11,13500.0,31.1955,31.2044,31.0892,31.1157,13500.0
2006-07-05 10:00:00,35.11,35.11,34.99,35.08,9200.0,31.1157,31.1157,31.0094,31.0892,9200.0
2006-07-05 10:30:00,35.06,35.06,34.94,34.94,21200.0,31.0714,31.0714,30.9651,30.9651,21200.0
2006-07-05 11:00:00,34.94,34.99,34.9,34.92,13500.0,30.9651,31.0094,30.9296,30.9474,13500.0
2006-07-05 11:30:00,34.9,34.95,34.88,34.94,9200.0,30.9296,30.974,30.9119,30.9651,9200.0
2006-07-05 12:00:00,34.94,34.95,34.9,34.93,6300.0,30.9651,30.974,30.9296,30.9562,6300.0
2006-07-05 12:30:00,34.93,35.0,34.93,34.97,9700.0,30.9562,31.0183,30.9562,30.9917,9700.0
2006-07-05 13:00:00,34.94,34.98,34.92,34.98,10100.0,30.9651,31.0005,30.9474,31.0005,10100.0
2006-07-05 13:30:00,34.96,35.0,34.88,34.89,9100.0,30.9828,31.0183,30.9119,30.9208,9100.0
2006-07-05 14:00:00,34.9,34.97,34.9,34.95,10400.0,30.9296,30.9917,30.9296,30.974,10400.0
2006-07-05 14:30:00,34.97,35.1,34.96,35.03,19500.0,30.9917,31.1069,30.9828,31.0448,19500.0
2006-07-05 15:00:00,35.03,35.03,34.93,34.96,15000.0,31.0448,31.0448,30.9562,30.9828,15000.0
2006-07-05 15:30:00,34.94,35.07,34.93,35.03,29200.0,30.9651,31.0803,30.9562,31.0448,29200.0
2006-07-06 09:30:00,35.04,35.1,34.95,34.96,11900.0,31.0537,31.1069,30.974,30.9828,11900.0
2006-07-06 10:00:00,34.96,34.98,34.85,34.94,44500.0,30.9828,31.0005,30.8853,30.9651,44500.0
2006-07-06 10:30:00,34.95,34.95,34.85,34.86,24700.0,30.974,30.974,30.8853,30.8942,24700.0
2006-07-06 11:00:00,34.86,34.87,34.84,34.84,17700.0,30.8942,30.9031,30.8765,30.8765,17700.0
2006-07-06 11:30:00,34.83,34.83,34.69,34.71,13200.0,30.8676,30.8676,30.7435,30.7613,13200.0
2006-07-06 12:00:00,34.71,34.72,34.55,34.7,33600.0,30.7613,30.7701,30.6195,30.7524,33600.0
2006-07-06 12:30:00,34.71,34.85,34.7,34.79,81300.0,30.7613,30.8853,30.7524,30.8322,81300.0
2006-07-06 13:00:00,34.8,34.85,34.79,34.8,24200.0,30.841,30.8853,30.8322,30.841,24200.0
2006-07-06 13:30:00,34.79,34.83,34.72,34.72,21300.0,30.8322,30.8676,30.7701,30.7701,21300.0
2006-07-06 14:00:00,34.71,34.73,34.65,34.71,22400.0,30.7613,30.779,30.7081,30.7613,22400.0
2006-07-06 14:30:00,34.71,34.72,34.65,34.65,23500.0,30.7613,30.7701,30.7081,30.7081,23500.0
2006-07-06 15:00:00,34.65,34.72,34.65,34.66,36300.0,30.7081,30.7701,30.7081,30.7169,36300.0
2006-07-06 15:30:00,34.66,34.75,34.65,34.74,42700.0,30.7169,30.7967,30.7081,30.7878,42700.0
2006-07-07 09:30:00,34.73,34.8,34.46,34.79,23000.0,30.779,30.841,30.5397,30.8322,23000.0
2006-07-07 10:00:00,34.79,34.8,34.69,34.74,12000.0,30.8322,30.841,30.7435,30.7878,12000.0
2006-07-07 10:30:00,34.74,34.85,34.66,34.81,23900.0,30.7878,30.8853,30.7169,30.8499,23900.0
2006-07-07 11:00:00,34.81,34.81,34.74,34.77,9200.0,30.8499,30.8499,30.7878,30.8144,9200.0
2006-07-07 11:30:00,34.76,34.95,34.75,34.92,10000.0,30.8056,30.974,30.7967,30.9474,10000.0
2006-07-07 12:00:00,34.9,34.9,34.81,34.89,5300.0,30.9296,30.9296,30.8499,30.9208,5300.0
2006-07-07 12:30:00,34.92,34.92,34.8,34.8,8600.0,30.9474,30.9474,30.841,30.841,8600.0
2006-07-07 13:00:00,34.8,34.83,34.76,34.8,10100.0,30.841,30.8676,30.8056,30.841,10100.0
2006-07-07 13:30:00,34.8,34.85,34.77,34.82,9100.0,30.841,30.8853,30.8144,30.8587,9100.0
2006-07-07 14:00:00,34.83,34.89,34.83,34.85,8800.0,30.8676,30.9208,30.8676,30.8853,8800.0
2006-07-07 14:30:00,34.82,34.84,34.66,34.7,23900.0,30.8587,30.8765,30.7169,30.7524,23900.0
2006-07-07 15:00:00,34.7,34.72,34.66,34.66,29900.0,30.7524,30.7701,30.7169,30.7169,29900.0
2006-07-07 15:30:00,34.68,34.68,34.6,34.66,39100.0,30.7347,30.7347,30.6638,30.7169,39100.0
2006-07-10 09:30:00,34.65,34.8,34.52,34.73,16500.0,30.7081,30.841,30.5929,30.779,16500.0
2006-07-10 10:00:00,34.73,34.96,34.72,34.95,15800.0,30.779,30.9828,30.7701,30.974,15800.0
2006-07-10 10:30:00,34.97,35.02,34.87,35.01,11000.0,30.9917,31.036,30.9031,31.0271,11000.0
2006-07-10 11:00:00,35.0,35.0,34.89,34.94,12500.0,31.0183,31.0183,30.9208,30.9651,12500.0
2006-07-10 11:30:00,34.94,34.99,34.94,34.98,10400.0,30.9651,31.0094,30.9651,31.0005,10400.0
2006-07-10 12:00:00,34.99,34.99,34.86,34.91,12900.0,31.0094,31.0094,30.8942,30.9385,12900.0
2006-07-10 12:30:00,34.93,34.95,34.88,34.88,8800.0,30.9562,30.974,30.9119,30.9119,8800.0
2006-07-10 13:00:00,34.89,34.92,34.84,34.92,10400.0,30.9208,30.9474,30.8765,30.9474,10400.0
2006-07-10 13:30:00,34.93,34.96,34.9,34.9,6600.0,30.9562,30.9828,30.9296,30.9296,6600.0
2006-07-10 14:00:00,34.91,34.97,34.9,34.92,8100.0,30.9385,30.9917,30.9296,30.9474,8100.0
2006-07-10 14:30:00,34.94,34.94,34.88,34.91,12900.0,30.9651,30.9651,30.9119,30.9385,12900.0
2006-07-10 15:00:00,34.9,34.99,34.9,34.98,10000.0,30.9296,31.0094,30.9296,31.0005,10000.0
2006-07-10 15:30:00,34.99,34.99,34.87,34.88,18100.0,31.0094,31.0094,30.9031,30.9119,18100.0
2006-07-11 09:30:00,34.8,34.88,34.71,34.72,15100.0,30.841,30.9119,30.7613,30.7701,15100.0
2006-07-11 10:00:00,34.72,34.8,34.67,34.76,12500.0,30.7701,30.841,30.7258,30.8056,12500.0
2006-07-11 10:30:00,34.73,34.73,34.63,34.64,11100.0,30.779,30.779,30.6904,30.6992,11100.0
2006-07-11 11:00:00,34.64,34.66,34.62,34.65,7100.0,30.6992,30.7169,30.6815,30.7081,7100.0
2006-07-11 11:30:00,34.65,34.67,34.58,34.64,9600.0,30.7081,30.7258,30.646,30.6992,9600.0
2006-07-11 12:00:00,34.64,34.74,34.62,34.72,10800.0,30.6992,30.7878,30.6815,30.7701,10800.0
2006-07-11 12:30:00,34.72,34.72,34.65,34.65,3200.0,30.7701,30.7701,30.7081,30.7081,3200.0
2006-07-11 13:00:00,34.64,34.68,34.63,34.65,6100.0,30.6992,30.7347,30.6904,30.7081,6100.0
2006-07-11 13:30:00,34.67,34.79,34.64,34.79,9700.0,30.7258,30.8322,30.6992,30.8322,9700.0
2006-07-11 14:00:00,34.79,34.87,34.79,34.85,8700.0,30.8322,30.9031,30.8322,30.8853,8700.0
2006-07-11 14:30:00,34.85,34.85,34.72,34.78,12700.0,30.8853,30.8853,30.7701,30.8233,12700.0
2006-07-11 15:00:00,34.75,34.95,34.75,34.94,16800.0,30.7967,30.974,30.7967,30.9651,16800.0
2006-07-11 15:30:00,34.92,34.98,34.89,34.93,18500.0,30.9474,31.0005,30.9208,30.9562,18500.0
2006-07-12 09:30:00,34.94,35.12,34.94,35.06,10100.0,30.9651,31.1246,30.9651,31.0714,10100.0
2006-07-12 10:00:00,35.06,35.07,34.88,34.89,5300.0,31.0714,31.0803,30.9119,30.9208,5300.0
2006-07-12 10:30:00,34.86,34.87,34.69,34.7,11100.0,30.8942,30.9031,30.7435,30.7524,11100.0
2006-07-12 11:00:00,34.7,34.73,34.68,34.73,9900.0,30.7524,30.779,30.7347,30.779,9900.0
2006-07-12 11:30:00,34.73,34.75,34.69,34.75,3600.0,30.779,30.7967,30.7435,30.7967,3600.0
2006-07-12 12:00:00,34.75,34.78,34.6,34.61,9000.0,30.7967,30.8233,30.6638,30.6726,9000.0
2006-07-12 12:30:00,34.57,34.73,34.53,34.72,13900.0,30.6372,30.779,30.6017,30.7701,13900.0
2006-07-12 13:00:00,34.72,34.8,34.67,34.78,29000.0,30.7701,30.841,30.7258,30.8233,29000.0
2006-07-12 13:30:00,34.75,34.78,34.65,34.67,9200.0,30.7967,30.8233,30.7081,30.7258,9200.0
2006-07-12 14:00:00,34.68,34.74,34.67,34.7,21300.0,30.7347,30.7878,30.7258,30.7524,21300.0
2006-07-12 14:30:00,34.71,34.73,34.62,34.66,32500.0,30.7613,30.779,30.6815,30.7169,32500.0
2006-07-12 15:00:00,34.66,34.74,34.65,34.72,30600.0,30.7169,30.7878,30.7081,30.7701,30600.0
2006-07-12 15:30:00,34.73,34.74,34.65,34.66,25700.0,30.779,30.7878,30.7081,30.7169,25700.0
2006-07-13 09:30:00,34.65,34.75,34.52,34.58,60200.0,30.7081,30.7967,30.5929,30.646,60200.0
2006-07-13 10:00:00,34.57,34.64,34.51,34.61,25600.0,30.6372,30.6992,30.584,30.6726,25600.0
2006-07-13 10:30:00,34.64,34.85,34.64,34.68,26800.0,30.6992,30.8853,30.6992,30.7347,26800.0
2006-07-13 11:00:00,34.68,34.83,34.66,34.82,18400.0,30.7347,30.8676,30.7169,30.8587,18400.0
2006-07-13 11:30:00,34.82,34.9,34.73,34.88,27500.0,30.8587,30.9296,30.779,30.9119,27500.0
2006-07-13 12:00:00,34.9,35.04,34.83,34.99,18100.0,30.9296,31.0537,30.8676,31.0094,18100.0
2006-07-13 12:30:00,34.99,35.01,34.9,34.93,13100.0,31.0094,31.0271,30.9296,30.9562,13100.0
2006-07-13 13:00:00,34.93,34.97,34.82,34.84,9800.0,30.9562,30.9917,30.8587,30.8765,9800.0
2006-07-13 13:30:00,34.82,34.82,34.67,34.67,21100.0,30.8587,30.8587,30.7258,30.7258,21100.0
2006-07-13 14:00:00,34.67,34.76,34.63,34.66,26500.0,30.7258,30.8056,30.6904,30.7169,26500.0
2006-07-13 14:30:00,34.66,34.66,34.54,34.6,27500.0,30.7169,30.7169,30.6106,30.6638,27500.0
2006-07-13 15:00:00,34.57,34.65,34.54,34.65,25300.0,30.6372,30.7081,30.6106,30.7081,25300.0
2006-07-13 15:30:00,34.65,34.74,34.64,34.69,52900.0,30.7081,30.7878,30.6992,30.7435,52900.0
2006-07-14 09:30:00,34.72,34.77,34.5,34.51,54500.0,30.7701,30.8144,30.5751,30.584,54500.0
2006-07-14 10:00:00,34.46,34.5,34.35,34.5,15700.0,30.5397,30.5751,30.4422,30.5751,15700.0
2006-07-14 10:30:00,34.48,34.58,34.46,34.55,21300.0,30.5574,30.646,30.5397,30.6195,21300.0
2006-07-14 11:00:00,34.54,34.59,34.41,34.49,44900.0,30.6106,30.6549,30.4954,30.5663,44900.0
2006-07-14 11:30:00,34.47,34.51,34.36,34.44,21900.0,30.5486,30.584,30.4511,30.522,21900.0
2006-07-14 12:00:00,34.46,34.52,34.4,34.41,8600.0,30.5397,30.5929,30.4865,30.4954,8600.0
2006-07-14 12:30:00,34.4,34.53,34.4,34.45,9500.0,30.4865,30.6017,30.4865,30.5308,9500.0
2006-07-14 13:00:00,34.46,34.52,34.36,34.5,23000.0,30.5397,30.5929,30.4511,30.5751,23000.0
2006-07-14 13:30:00,34.5,34.55,34.45,34.49,14500.0,30.5751,30.6195,30.5308,30.5663,14500.0
2006-07-14 14:00:00,34.49,34.49,34.35,34.35,24900.0,30.5663,30.5663,30.4422,30.4422,24900.0
2006-07-14 14:30:00,34.37,34.51,34.37,34.51,21700.0,30.4599,30.584,30.4599,30.584,21700.0
2006-07-14 15:00:00,34.51,34.61,34.51,34.54,22900.0,30.584,30.6726,30.584,30.6106,22900.0
2006-07-14 15:30:00,34.54,34.7,34.5,34.57,21700.0,30.6106,30.7524,30.5751,30.6372,21700.0
2006-07-17 09:30:00,34.49,34.78,34.49,34.57,15000.0,30.5663,30.8233,30.5663,30.6372,15000.0
2006-07-17 10:00:00,34.57,34.66,34.46,34.56,18300.0,30.6372,30.7169,30.5397,30.6283,18300.0
2006-07-17 10:30:00,34.51,34.64,34.5,34.63,18700.0,30.584,30.6992,30.5751,30.6904,18700.0
2006-07-17 11:00:00,34.65,34.74,34.51,34.54,7400.0,30.7081,30.7878,30.584,30.6106,7400.0
2006-07-17 11:30:00,34.53,34.7,34.53,34.62,9900.0,30.6017,30.7524,30.6017,30.6815,9900.0
2006-07-17 12:00:00,34.63,34.68,34.54,34.63,8200.0,30.6904,30.7347,30.6106,30.6904,8200.0
2006-07-17 12:30:00,34.63,34.7,34.61,34.63,6000.0,30.6904,30.7524,30.6726,30.6904,6000.0
2006-07-17 13:00:00,34.61,34.77,34.61,34.75,16300.0,30.6726,30.8144,30.6726,30.7967,16300.0
2006-07-17 13:30:00,34.75,34.75,34.68,34.71,7400.0,30.7967,30.7967,30.7347,30.7613,7400.0
2006-07-17 14:00:00,34.71,34.76,34.69,34.7,15200.0,30.7613,30.8056,30.7435,30.7524,15200.0
2006-07-17 14:30:00,34.7,34.73,34.67,34.72,16000.0,30.7524,30.779,30.7258,30.7701,16000.0
2006-07-17 15:00:00,34.72,34.73,34.68,34.7,25800.0,30.7701,30.779,30.7347,30.7524,25800.0
2006-07-17 15:30:00,34.7,34.75,34.56,34.57,71100.0,30.7524,30.7967,30.6283,30.6372,71100.0
2006-07-18 09:30:00,34.59,34.82,34.59,34.8,12200.0,30.6549,30.8587,30.6549,30.841,12200.0
2006-07-18 10:00:00,34.79,34.79,34.6,34.63,7800.0,30.8322,30.8322,30.6638,30.6904,7800.0
2006-07-18 10:30:00,34.65,34.78,34.65,34.73,11500.0,30.7081,30.8233,30.7081,30.779,11500.0
2006-07-18 11:00:00,34.69,34.74,34.61,34.74,9100.0,30.7435,30.7878,30.6726,30.7878,9100.0
2006-07-18 11:30:00,34.74,34.77,34.69,34.74,8000.0,30.7878,30.8144,30.7435,30.7878,8000.0
2006-07-18 12:00:00,34.71,34.74,34.63,34.69,6400.0,30.7613,30.7878,30.6904,30.7435,6400.0
2006-07-18 12:30:00,34.68,34.73,34.62,34.63,4700.0,30.7347,30.779,30.6815,30.6904,4700.0
2006-07-18 13:00:00,34.62,34.64,34.57,34.57,22800.0,30.6815,30.6992,30.6372,30.6372,22800.0
2006-07-18 13:30:00,34.59,34.62,34.56,34.59,18800.0,30.6549,30.6815,30.6283,30.6549,18800.0
2006-07-18 14:00:00,34.59,34.69,34.57,34.68,34600.0,30.6549,30.7435,30.6372,30.7347,34600.0
2006-07-18 14:30:00,34.63,34.75,34.63,34.72,33000.0,30.6904,30.7967,30.6904,30.7701,33000.0
2006-07-18 15:00:00,34.73,34.76,34.58,34.62,17100.0,30.779,30.8056,30.646,30.6815,17100.0
2006-07-18 15:30:00,34.62,34.87,34.62,34.79,23600.0,30.6815,30.9031,30.6815,30.8322,23600.0
2006-07-19 09:30:00,34.87,35.3,34.84,35.06,83600.0,30.9031,31.2841,30.8765,31.0714,83600.0
2006-07-19 10:00:00,35.07,35.33,34.93,34.98,63900.0,31.0803,31.3107,30.9562,31.0005,63900.0
2006-07-19 10:30:00,34.99,35.03,34.6,34.69,68700.0,31.0094,31.0448,30.6638,30.7435,68700.0
2006-07-19 11:00:00,34.7,35.1,34.68,35.08,32400.0,30.7524,31.1069,30.7347,31.0892,32400.0
2006-07-19 11:30:00,35.06,35.11,34.99,35.0,17200.0,31.0714,31.1157,31.0094,31.0183,17200.0
2006-07-19 12:00:00,35.04,35.17,34.97,35.03,13500.0,31.0537,31.1689,30.9917,31.0448,13500.0
2006-07-19 12:30:00,35.0,35.1,34.92,35.09,7400.0,31.0183,31.1069,30.9474,31.098,7400.0
2006-07-19 13:00:00,35.09,35.22,35.06,35.19,7900.0,31.098,31.2132,31.0714,31.1866,7900.0
2006-07-19 13:30:00,35.17,35.22,35.15,35.22,6600.0,31.1689,31.2132,31.1512,31.2132,6600.0
2006-07-19 14:00:00,35.22,35.28,35.21,35.23,19200.0,31.2132,31.2664,31.2044,31.2221,19200.0
2006-07-19 14:30:00,35.23,35.25,35.11,35.19,17000.0,31.2221,31.2398,31.1157,31.1866,17000.0
2006-07-19 15:00:00,35.19,35.25,35.08,35.24,17800.0,31.1866,31.2398,31.0892,31.231,17800.0
2006-07-19 15:30:00,35.22,35.25,35.17,35.22,22400.0,31.2132,31.2398,31.1689,31.2132,22400.0
2006-07-20 09:30:00,35.2,35.43,34.91,34.97,42700.0,31.1955,31.3993,30.9385,30.9917,42700.0
2006-07-20 10:00:00,35.0,35.13,34.93,35.04,23900.0,31.0183,31.1335,30.9562,31.0537,23900.0
2006-07-20 10:30:00,34.99,35.02,34.86,35.0,8800.0,31.0094,31.036,30.8942,31.0183,8800.0
2006-07-20 11:00:00,34.98,35.0,34.89,34.89,9600.0,31.0005,31.0183,30.9208,30.9208,9600.0
2006-07-20 11:30:00,34.87,34.9,34.83,34.83,9100.0,30.9031,30.9296,30.8676,30.8676,9100.0
2006-07-20 12:00:00,34.85,34.89,34.82,34.85,5300.0,30.8853,30.9208,30.8587,30.8853,5300.0
2006-07-20 12:30:00,34.83,34.83,34.78,34.8,5200.0,30.8676,30.8676,30.8233,30.841,5200.0
2006-07-20 13:00:00,34.8,34.86,34.8,34.84,8300.0,30.841,30.8942,30.841,30.8765,8300.0
2006-07-20 13:30:00,34.83,34.84,34.63,34.72,20700.0,30.8676,30.8765,30.6904,30.7701,20700.0
2006-07-20 14:00:00,34.71,34.83,34.56,34.62,27700.0,30.7613,30.8676,30.6283,30.6815,27700.0
2006-07-20 14:30:00,34.6,34.74,34.59,34.64,11900.0,30.6638,30.7878,30.6549,30.6992,11900.0
2006-07-20 15:00:00,34.62,34.75,34.59,34.67,28300.0,30.6815,30.7967,30.6549,30.7258,28300.0
2006-07-20 15:30:00,34.66,34.68,34.6,34.61,31400.0,30.7169,30.7347,30.6638,30.6726,31400.0
2006-07-21 09:30:00,34.73,34.73,34.56,34.6,78300.0,30.779,30.779,30.6283,30.6638,78300.0
2006-07-21 10:00:00,34.6,34.61,34.32,34.51,32400.0,30.6638,30.6726,30.4156,30.584,32400.0
2006-07-21 10:30:00,34.51,34.65,34.5,34.61,17800.0,30.584,30.7081,30.5751,30.6726,17800.0
2006-07-21 11:00:00,34.61,34.65,34.46,34.47,7900.0,30.6726,30.7081,30.5397,30.5486,7900.0
2006-07-21 11:30:00,34.49,34.69,34.49,34.64,9200.0,30.5663,30.7435,30.5663,30.6992,9200.0
2006-07-21 12:00:00,34.62,34.62,34.5,34.56,12400.0,30.6815,30.6815,30.5751,30.6283,12400.0
2006-07-21 12:30:00,34.55,34.56,34.47,34.54,17800.0,30.6195,30.6283,30.5486,30.6106,17800.0
2006-07-21 13:00:00,34.54,34.64,34.5,34.57,6600.0,30.6106,30.6992,30.5751,30.6372,6600.0
2006-07-21 13:30:00,34.58,34.68,34.55,34.57,6600.0,30.646,30.7347,30.6195,30.6372,6600.0
2006-07-21 14:00:00,34.57,34.58,34.48,34.5,18100.0,30.6372,30.646,30.5574,30.5751,18100.0
2006-07-21 14:30:00,34.5,34.52,34.48,34.5,21300.0,30.5751,30.5929,30.5574,30.5751,21300.0
2006-07-21 15:00:00,34.5,34.63,34.47,34.55,22600.0,30.5751,30.6904,30.5486,30.6195,22600.0
2006-07-21 15:30:00,34.54,34.61,34.52,34.55,15000.0,30.6106,30.6726,30.5929,30.6195,15000.0
2006-07-24 09:30:00,34.65,34.9,34.57,34.6,22300.0,30.7081,30.9296,30.6372,30.6638,22300.0
2006-07-24 10:00:00,34.59,34.87,34.59,34.8,10200.0,30.6549,30.9031,30.6549,30.841,10200.0
2006-07-24 10:30:00,34.78,34.84,34.63,34.82,15300.0,30.8233,30.8765,30.6904,30.8587,15300.0
2006-07-24 11:00:00,34.82,34.83,34.73,34.76,13800.0,30.8587,30.8676,30.779,30.8056,13800.0
2006-07-24 11:30:00,34.81,34.92,34.8,34.86,6600.0,30.8499,30.9474,30.841,30.8942,6600.0
2006-07-24 12:00:00,34.85,34.89,34.76,34.83,17000.0,30.8853,30.9208,30.8056,30.8676,17000.0
2006-07-24 12:30:00,34.8,34.85,34.76,34.82,15200.0,30.841,30.8853,30.8056,30.8587,15200.0
2006-07-24 13:00:00,34.78,34.82,34.75,34.81,6100.0,30.8233,30.8587,30.7967,30.8499,6100.0
2006-07-24 13:30:00,34.81,34.89,34.77,34.82,4900.0,30.8499,30.9208,30.8144,30.8587,4900.0
2006-07-24 14:00:00,34.83,34.88,34.82,34.85,6000.0,30.8676,30.9119,30.8587,30.8853,6000.0
2006-07-24 14:30:00,34.84,34.97,34.82,34.96,20100.0,30.8765,30.9917,30.8587,30.9828,20100.0
2006-07-24 15:00:00,34.95,35.07,34.95,35.06,21900.0,30.974,31.0803,30.974,31.0714,21900.0
2006-07-24 15:30:00,35.07,35.07,34.95,34.97,43800.0,31.0803,31.0803,30.974,30.9917,43800.0
2006-07-25 09:30:00,35.03,35.2,34.75,35.2,24800.0,31.0448,31.1955,30.7967,31.1955,24800.0
2006-07-25 10:00:00,35.19,35.23,35.07,35.19,22000.0,31.1866,31.2221,31.0803,31.1866,22000.0
2006-07-25 10:30:00,35.18,35.19,34.75,34.81,30300.0,31.1778,31.1866,30.7967,30.8499,30300.0
2006-07-25 11:00:00,34.81,34.93,34.76,34.89,14300.0,30.8499,30.9562,30.8056,30.9208,14300.0
2006-07-25 11:30:00,34.9,34.92,34.85,34.88,11400.0,30.9296,30.9474,30.8853,30.9119,11400.0
2006-07-25 12:00:00,34.9,34.97,34.82,34.94,12800.0,30.9296,30.9917,30.8587,30.9651,12800.0
2006-07-25 12:30:00,34.93,34.95,34.88,34.92,11700.0,30.9562,30.974,30.9119,30.9474,11700.0
2006-07-25 13:00:00,34.88,34.94,34.87,34.9,16800.0,30.9119,30.9651,30.9031,30.9296,16800.0
2006-07-25 13:30:00,34.91,34.93,34.83,34.84,15700.0,30.9385,30.9562,30.8676,30.8765,15700.0
2006-07-25 14:00:00,34.87,34.88,34.78,34.88,7400.0,30.9031,30.9119,30.8233,30.9119,7400.0
2006-07-25 14:30:00,34.92,35.0,34.87,34.97,18200.0,30.9474,31.0183,30.9031,30.9917,18200.0
2006-07-25 15:00:00,34.97,35.29,34.96,35.27,32400.0,30.9917,31.2753,30.9828,31.2575,32400.0
2006-07-25 15:30:00,35.27,35.32,35.1,35.2,31200.0,31.2575,31.3019,31.1069,31.1955,31200.0
2006-07-26 09:30:00,35.25,36.09,35.25,36.0,147000.0,31.2398,31.9843,31.2398,31.9045,147000.0
2006-07-26 10:00:00,36.0,36.1,35.64,35.81,57600.0,31.9045,31.9931,31.5855,31.7361,57600.0
2006-07-26 10:30:00,35.79,37.5,35.77,37.08,111500.0,31.7184,33.2339,31.7007,32.8616,111500.0
2006-07-26 11:00:00,37.1,37.31,36.84,36.91,112200.0,32.8794,33.0655,32.6489,32.711,112200.0
2006-07-26 11:30:00,36.91,36.96,36.76,36.8,97700.0,32.711,32.7553,32.578,32.6135,97700.0
2006-07-26 12:00:00,36.84,36.96,36.64,36.71,96800.0,32.6489,32.7553,32.4717,32.5337,96800.0
2006-07-26 12:30:00,36.71,36.79,36.56,36.72,53300.0,32.5337,32.6046,32.4008,32.5426,53300.0
2006-07-26 13:00:00,36.72,36.82,36.6,36.74,40500.0,32.5426,32.6312,32.4362,32.5603,40500.0
2006-07-26 13:30:00,36.77,37.0,36.75,37.0,40400.0,32.5869,32.7907,32.5692,32.7907,40400.0
2006-07-26 14:00:00,36.99,37.2,36.94,37.17,70600.0,32.7819,32.968,32.7376,32.9414,70600.0
2006-07-26 14:30:00,37.15,37.19,36.96,36.96,85200.0,32.9237,32.9591,32.7553,32.7553,85200.0
2006-07-26 15:00:00,36.95,37.0,36.9,36.98,149800.0,32.7464,32.7907,32.7021,32.773,149800.0
2006-07-26 15:30:00,36.98,37.13,36.85,37.08,96500.0,32.773,32.9059,32.6578,32.8616,96500.0
2006-07-27 09:30:00,37.02,37.16,37.0,37.0,67000.0,32.8085,32.9325,32.7907,32.7907,67000.0
2006-07-27 10:00:00,37.01,37.01,36.7,36.7,43100.0,32.7996,32.7996,32.5249,32.5249,43100.0
2006-07-27 10:30:00,36.71,36.71,36.56,36.65,39700.0,32.5337,32.5337,32.4008,32.4806,39700.0
2006-07-27 11:00:00,36.65,36.74,36.62,36.63,14600.0,32.4806,32.5603,32.454,32.4628,14600.0
2006-07-27 11:30:00,36.64,36.64,36.42,36.43,13900.0,32.4717,32.4717,32.2767,32.2856,13900.0
2006-07-27 12:00:00,36.43,36.45,36.32,36.33,17100.0,32.2856,32.3033,32.1881,32.197,17100.0
2006-07-27 12:30:00,36.33,36.34,36.25,36.32,9400.0,32.197,32.2058,32.1261,32.1881,9400.0
2006-07-27 13:00:00,36.32,36.47,36.32,36.46,14500.0,32.1881,32.321,32.1881,32.3122,14500.0
2006-07-27 13:30:00,36.46,36.61,36.44,36.55,22200.0,32.3122,32.4451,32.2944,32.3919,22200.0
2006-07-27 14:00:00,36.58,36.62,36.51,36.62,21100.0,32.4185,32.454,32.3565,32.454,21100.0
2006-07-27 14:30:00,36.63,36.68,36.56,36.66,27200.0,32.4628,32.5071,32.4008,32.4894,27200.0
2006-07-27 15:00:00,36.65,36.67,36.59,36.67,24500.0,32.4806,32.4983,32.4274,32.4983,24500.0
2006-07-27 15:30:00,36.7,36.84,36.68,36.79,46500.0,32.5249,32.6489,32.5071,32.6046,46500.0
2006-07-28 09:30:00,36.76,37.42,36.76,37.22,86700.0,32.578,33.163,32.578,32.9857,86700.0
2006-07-28 10:00:00,37.22,37.22,36.8,37.0,47600.0,32.9857,32.9857,32.6135,32.7907,47600.0
2006-07-28 10:30:00,37.0,37.11,36.99,37.07,38500.0,32.7907,32.8882,32.7819,32.8528,38500.0
2006-07-28 11:00:00,37.07,37.22,37.0,37.08,38400.0,32.8528,32.9857,32.7907,32.8616,38400.0
2006-07-28 11:30:00,37.08,37.29,37.07,37.28,25100.0,32.8616,33.0477,32.8528,33.0389,25100.0
2006-07-28 12:00:00,37.28,37.3,37.2,37.28,20500.0,33.0389,33.0566,32.968,33.0389,20500.0
2006-07-28 12:30:00,37.28,37.3,37.18,37.24,28200.0,33.0389,33.0566,32.9503,33.0034,28200.0
2006-07-28 13:00:00,37.25,37.28,37.11,37.2,15200.0,33.0123,33.0389,32.8882,32.968,15200.0
2006-07-28 13:30:00,37.19,37.19,37.01,37.08,19700.0,32.9591,32.9591,32.7996,32.8616,19700.0
2006-07-28 14:00:00,37.08,37.19,37.05,37.1,17300.0,32.8616,32.9591,32.835,32.8794,17300.0
2006-07-28 14:30:00,37.1,37.1,37.0,37.0,29700.0,32.8794,32.8794,32.7907,32.7907,29700.0
2006-07-28 15:00:00,37.0,37.04,36.92,36.97,59300.0,32.7907,32.8262,32.7198,32.7641,59300.0
2006-07-28 15:30:00,36.97,37.02,36.9,36.95,25300.0,32.7641,32.8085,32.7021,32.7464,25300.0
2006-07-31 09:30:00,36.95,37.15,36.87,37.1,46600.0,32.7464,32.9237,32.6755,32.8794,46600.0
2006-07-31 10:00:00,37.14,37.19,36.95,36.98,31700.0,32.9148,32.9591,32.7464,32.773,31700.0
2006-07-31 10:30:00,36.98,36.98,36.79,36.92,50400.0,32.773,32.773,32.6046,32.7198,50400.0
2006-07-31 11:00:00,36.92,37.1,36.92,37.02,19400.0,32.7198,32.8794,32.7198,32.8085,19400.0
2006-07-31 11:30:00,37.02,37.06,36.99,37.0,52100.0,32.8085,32.8439,32.7819,32.7907,52100.0
2006-07-31 12:00:00,36.99,37.03,36.96,36.98,17000.0,32.7819,32.8173,32.7553,32.773,17000.0
2006-07-31 12:30:00,36.98,36.98,36.9,36.95,16500.0,32.773,32.773,32.7021,32.7464,16500.0
2006-07-31 13:00:00,36.96,37.0,36.95,37.0,15300.0,32.7553,32.7907,32.7464,32.7907,15300.0
2006-07-31 13:30:00,37.0,37.0,36.95,36.97,17400.0,32.7907,32.7907,32.7464,32.7641,17400.0
2006-07-31 14:00:00,36.98,37.01,36.95,37.0,63400.0,32.773,32.7996,32.7464,32.7907,63400.0
2006-07-31 14:30:00,36.99,37.03,36.96,37.03,48600.0,32.7819,32.8173,32.7553,32.8173,48600.0
2006-07-31 15:00:00,37.01,37.1,36.98,37.03,30300.0,32.7996,32.8794,32.773,32.8173,30300.0
2006-07-31 15:30:00,37.04,37.06,36.97,36.98,62400.0,32.8262,32.8439,32.7641,32.773,62400.0
2006-08-01 09:30:00,36.8,36.98,36.8,36.98,20400.0,32.6135,32.773,32.6135,32.773,20400.0
2006-08-01 10:00:00,36.98,36.98,36.75,36.83,20000.0,32.773,32.773,32.5692,32.6401,20000.0
2006-08-01 10:30:00,36.85,36.89,36.73,36.74,32000.0,32.6578,32.6932,32.5515,32.5603,32000.0
2006-08-01 11:00:00,36.72,36.79,36.71,36.78,9300.0,32.5426,32.6046,32.5337,32.5958,9300.0
2006-08-01 11:30:00,36.78,36.93,36.78,36.89,29500.0,32.5958,32.7287,32.5958,32.6932,29500.0
2006-08-01 12:00:00,36.89,36.91,36.85,36.89,35000.0,32.6932,32.711,32.6578,32.6932,35000.0
2006-08-01 12:30:00,36.88,36.89,36.85,36.86,8900.0,32.6844,32.6932,32.6578,32.6667,8900.0
2006-08-01 13:00:00,36.86,36.86,36.77,36.81,27200.0,32.6667,32.6667,32.5869,32.6224,27200.0
2006-08-01 13:30:00,36.8,36.82,36.76,36.82,9000.0,32.6135,32.6312,32.578,32.6312,9000.0
2006-08-01 14:00:00,36.82,36.85,36.78,36.8,9200.0,32.6312,32.6578,32.5958,32.6135,9200.0
2006-08-01 14:30:00,36.8,36.8,36.68,36.74,24200.0,32.6135,32.6135,32.5071,32.5603,24200.0
2006-08-01 15:00:00,36.76,36.78,36.73,36.78,18800.0,32.578,32.5958,32.5515,32.5958,18800.0
2006-08-01 15:30:00,36.78,36.85,36.76,36.8,26000.0,32.5958,32.6578,32.578,32.6135,26000.0
2006-08-02 09:30:00,36.79,37.22,36.7,37.16,36200.0,32.6046,32.9857,32.5249,32.9325,36200.0
2006-08-02 10:00:00,37.15,37.23,36.94,36.95,18500.0,32.9237,32.9946,32.7376,32.7464,18500.0
2006-08-02 10:30:00,36.96,37.11,36.96,37.04,17100.0,32.7553,32.8882,32.7553,32.8262,17100.0
2006-08-02 11:00:00,37.04,37.21,36.95,37.21,22700.0,32.8262,32.9768,32.7464,32.9768,22700.0
2006-08-02 11:30:00,37.2,37.4,37.2,37.4,26700.0,32.968,33.1452,32.968,33.1452,26700.0
2006-08-02 12:00:00,37.41,37.46,37.37,37.44,14100.0,33.1541,33.1984,33.1186,33.1807,14100.0
2006-08-02 12:30:00,37.44,37.5,37.42,37.46,20900.0,33.1807,33.2339,33.163,33.1984,20900.0
2006-08-02 13:00:00,37.46,37.47,37.27,37.33,27100.0,33.1984,33.2073,33.03,33.0832,27100.0
2006-08-02 13:30:00,37.34,37.35,37.24,37.31,20300.0,33.0921,33.1009,33.0034,33.0655,20300.0
2006-08-02 14:00:00,37.31,37.35,37.05,37.05,36800.0,33.0655,33.1009,32.835,32.835,36800.0
2006-08-02 14:30:00,37.06,37.08,36.99,37.03,31000.0,32.8439,32.8616,32.7819,32.8173,31000.0
2006-08-02 15:00:00,37.03,37.18,37.0,37.18,23000.0,32.8173,32.9503,32.7907,32.9503,23000.0
2006-08-02 15:30:00,37.16,37.25,37.06,37.14,35000.0,32.9325,33.0123,32.8439,32.9148,35000.0
2006-08-03 09:30:00,37.14,37.4,37.08,37.27,27600.0,32.9148,33.1452,32.8616,33.03,27600.0
2006-08-03 10:00:00,37.27,37.27,37.08,37.09,39100.0,33.03,33.03,32.8616,32.8705,39100.0
2006-08-03 10:30:00,37.07,37.12,36.92,37.12,34700.0,32.8528,32.8971,32.7198,32.8971,34700.0
2006-08-03 11:00:00,37.12,37.17,36.95,36.99,26500.0,32.8971,32.9414,32.7464,32.7819,26500.0
2006-08-03 11:30:00,36.97,36.99,36.85,36.91,24400.0,32.7641,32.7819,32.6578,32.711,24400.0
2006-08-03 12:00:00,36.88,37.11,36.87,37.04,22500.0,32.6844,32.8882,32.6755,32.8262,22500.0
2006-08-03 12:30:00,37.08,37.08,36.98,37.01,19400.0,32.8616,32.8616,32.773,32.7996,19400.0
2006-08-03 13:00:00,37.02,37.33,37.02,37.31,16400.0,32.8085,33.0832,32.8085,33.0655,16400.0
2006-08-03 13:30:00,37.3,37.3,37.23,37.3,16700.0,33.0566,33.0566,32.9946,33.0566,16700.0
2006-08-03 14:00:00,37.3,37.3,37.23,37.26,15700.0,33.0566,33.0566,32.9946,33.0212,15700.0
2006-08-03 14:30:00,37.27,37.37,37.26,37.37,21600.0,33.03,33.1186,33.0212,33.1186,21600.0
2006-08-03 15:00:00,37.37,37.39,37.3,37.35,19800.0,33.1186,33.1364,33.0566,33.1009,19800.0
2006-08-03 15:30:00,37.35,37.36,37.27,37.28,33100.0,33.1009,33.1098,33.03,33.0389,33100.0
2006-08-04 09:30:00,37.5,37.67,37.5,37.63,19900.0,33.2339,33.3845,33.2339,33.3491,19900.0
2006-08-04 10:00:00,37.63,37.63,37.45,37.5,17600.0,33.3491,33.3491,33.1895,33.2339,17600.0
2006-08-04 10:30:00,37.52,37.57,37.49,37.52,10400.0,33.2516,33.2959,33.225,33.2516,10400.0
2006-08-04 11:00:00,37.52,37.52,37.43,37.48,30200.0,33.2516,33.2516,33.1718,33.2161,30200.0
2006-08-04 11:30:00,37.48,37.49,37.45,37.45,30000.0,33.2161,33.225,33.1895,33.1895,30000.0
2006-08-04 12:00:00,37.46,37.49,37.3,37.36,54500.0,33.1984,33.225,33.0566,33.1098,54500.0
2006-08-04 12:30:00,37.34,37.38,37.26,37.35,12200.0,33.0921,33.1275,33.0212,33.1009,12200.0
2006-08-04 13:00:00,37.36,37.39,37.2,37.22,16300.0,33.1098,33.1364,32.968,32.9857,16300.0
2006-08-04 13:30:00,37.22,37.22,37.13,37.18,11300.0,32.9857,32.9857,32.9059,32.9503,11300.0
2006-08-04 14:00:00,37.18,37.26,37.1,37.12,19000.0,32.9503,33.0212,32.8794,32.8971,19000.0
2006-08-04 14:30:00,37.13,37.21,37.06,37.21,26100.0,32.9059,32.9768,32.8439,32.9768,26100.0
2006-08-04 15:00:00,37.21,37.33,37.21,37.31,26800.0,32.9768,33.0832,32.9768,33.0655,26800.0
2006-08-04 15:30:00,37.31,37.43,37.29,37.43,50600.0,33.0655,33.1718,33.0477,33.1718,50600.0
2006-08-07 09:30:00,37.43,37.6,37.27,37.37,27800.0,33.1718,33.3225,33.03,33.1186,27800.0
2006-08-07 10:00:00,37.37,37.58,37.36,37.57,37300.0,33.1186,33.3048,33.1098,33.2959,37300.0
2006-08-07 10:30:00,37.57,37.8,37.57,37.67,61900.0,33.2959,33.4997,33.2959,33.3845,61900.0
2006-08-07 11:00:00,37.67,37.76,37.55,37.75,43700.0,33.3845,33.4643,33.2782,33.4554,43700.0
2006-08-07 11:30:00,37.75,37.91,37.72,37.79,58700.0,33.4554,33.5972,33.4288,33.4909,58700.0
2006-08-07 12:00:00,37.8,37.8,37.68,37.72,34200.0,33.4997,33.4997,33.3934,33.4288,34200.0
2006-08-07 12:30:00,37.73,37.95,37.72,37.92,27500.0,33.4377,33.6327,33.4288,33.6061,27500.0
2006-08-07 13:00:00,37.92,37.94,37.85,37.92,18100.0,33.6061,33.6238,33.544,33.6061,18100.0
2006-08-07 13:30:00,37.92,37.93,37.81,37.84,16600.0,33.6061,33.6149,33.5086,33.5352,16600.0
2006-08-07 14:00:00,37.84,37.92,37.78,37.87,26900.0,33.5352,33.6061,33.482,33.5618,26900.0
2006-08-07 14:30:00,37.86,37.89,37.85,37.85,19100.0,33.5529,33.5795,33.544,33.544,19100.0
2006-08-07 15:00:00,37.86,37.91,37.8,37.86,43000.0,33.5529,33.5972,33.4997,33.5529,43000.0
2006-08-07 15:30:00,37.87,37.95,37.87,37.9,67100.0,33.5618,33.6327,33.5618,33.5883,67100.0
2006-08-08 09:30:00,38.0,38.16,37.81,38.14,33100.0,33.677,33.8188,33.5086,33.801,33100.0
2006-08-08 10:00:00,38.14,38.14,37.94,38.0,36900.0,33.801,33.801,33.6238,33.677,36900.0
2006-08-08 10:30:00,38.0,38.09,38.0,38.09,34800.0,33.677,33.7567,33.677,33.7567,34800.0
2006-08-08 11:00:00,38.08,38.2,38.04,38.14,36900.0,33.7479,33.8542,33.7124,33.801,36900.0
2006-08-08 11:30:00,38.15,38.22,38.15,38.19,25100.0,33.8099,33.8719,33.8099,33.8454,25100.0
2006-08-08 12:00:00,38.19,38.23,38.16,38.17,48100.0,33.8454,33.8808,33.8188,33.8276,48100.0
2006-08-08 12:30:00,38.13,38.17,38.0,38.03,50000.0,33.7922,33.8276,33.677,33.7036,50000.0
2006-08-08 13:00:00,38.02,38.06,38.0,38.01,29200.0,33.6947,33.7301,33.677,33.6858,29200.0
2006-08-08 13:30:00,38.01,38.13,38.01,38.04,30000.0,33.6858,33.7922,33.6858,33.7124,30000.0
2006-08-08 14:00:00,38.03,38.28,37.92,38.01,73900.0,33.7036,33.9251,33.6061,33.6858,73900.0
2006-08-08 14:30:00,37.97,38.11,37.86,37.98,49100.0,33.6504,33.7745,33.5529,33.6592,49100.0
2006-08-08 15:00:00,37.95,38.03,37.85,37.92,42000.0,33.6327,33.7036,33.544,33.6061,42000.0
2006-08-08 15:30:00,37.96,37.96,37.77,37.82,60100.0,33.6415,33.6415,33.4731,33.5174,60100.0
2006-08-09 09:30:00,38.05,38.07,37.9,38.0,21300.0,33.7213,33.739,33.5883,33.677,21300.0
2006-08-09 10:00:00,38.0,38.0,37.7,37.71,37800.0,33.677,33.677,33.4111,33.42,37800.0
2006-08-09 10:30:00,37.74,37.74,37.55,37.67,32400.0,33.4465,33.4465,33.2782,33.3845,32400.0
2006-08-09 11:00:00,37.7,37.77,37.69,37.75,18300.0,33.4111,33.4731,33.4022,33.4554,18300.0
2006-08-09 11:30:00,37.77,37.89,37.75,37.75,24600.0,33.4731,33.5795,33.4554,33.4554,24600.0
2006-08-09 12:00:00,37.75,37.77,37.72,37.76,7600.0,33.4554,33.4731,33.4288,33.4643,7600.0
2006-08-09 12:30:00,37.75,37.8,37.68,37.7,15200.0,33.4554,33.4997,33.3934,33.4111,15200.0
2006-08-09 13:00:00,37.7,37.76,37.64,37.69,14100.0,33.4111,33.4643,33.3579,33.4022,14100.0
2006-08-09 13:30:00,37.69,37.79,37.65,37.77,22500.0,33.4022,33.4909,33.3668,33.4731,22500.0
2006-08-09 14:00:00,37.77,37.88,37.77,37.86,17900.0,33.4731,33.5706,33.4731,33.5529,17900.0
2006-08-09 14:30:00,37.87,37.91,37.79,37.79,34200.0,33.5618,33.5972,33.4909,33.4909,34200.0
2006-08-09 15:00:00,37.8,37.85,37.79,37.82,45400.0,33.4997,33.544,33.4909,33.5174,45400.0
2006-08-09 15:30:00,37.82,37.82,37.65,37.66,17700.0,33.5174,33.5174,33.3668,33.3757,17700.0
2006-08-10 09:30:00,37.66,37.95,37.6,37.95,20200.0,33.3757,33.6327,33.3225,33.6327,20200.0
2006-08-10 10:00:00,37.94,38.09,37.87,38.09,29000.0,33.6238,33.7567,33.5618,33.7567,29000.0
2006-08-10 10:30:00,38.1,38.2,37.97,37.99,49800.0,33.7656,33.8542,33.6504,33.6681,49800.0
2006-08-10 11:00:00,37.98,37.98,37.85,37.95,25100.0,33.6592,33.6592,33.544,33.6327,25100.0
2006-08-10 11:30:00,37.94,37.95,37.9,37.95,97800.0,33.6238,33.6327,33.5883,33.6327,97800.0
2006-08-10 12:00:00,37.95,37.99,37.9,37.9,35000.0,33.6327,33.6681,33.5883,33.5883,35000.0
2006-08-10 12:30:00,37.9,38.0,37.85,38.0,67900.0,33.5883,33.677,33.544,33.677,67900.0
2006-08-10 13:00:00,38.01,38.05,37.95,37.95,27100.0,33.6858,33.7213,33.6327,33.6327,27100.0
2006-08-10 13:30:00,37.95,38.12,37.9,38.12,24900.0,33.6327,33.7833,33.5883,33.7833,24900.0
2006-08-10 14:00:00,38.11,38.25,38.11,38.24,21100.0,33.7745,33.8985,33.7745,33.8897,21100.0
2006-08-10 14:30:00,38.24,38.24,38.11,38.13,23900.0,33.8897,33.8897,33.7745,33.7922,23900.0
2006-08-10 15:00:00,38.12,38.2,38.06,38.16,56600.0,33.7833,33.8542,33.7301,33.8188,56600.0
2006-08-10 15:30:00,38.16,38.4,38.16,38.33,80700.0,33.8188,34.0315,33.8188,33.9694,80700.0
2006-08-11 09:30:00,38.2,38.45,38.11,38.41,56900.0,33.8542,34.0758,33.7745,34.0403,56900.0
2006-08-11 10:00:00,38.41,38.46,38.25,38.3,50300.0,34.0403,34.0846,33.8985,33.9428,50300.0
2006-08-11 10:30:00,38.28,38.3,38.25,38.26,20900.0,33.9251,33.9428,33.8985,33.9074,20900.0
2006-08-11 11:00:00,38.26,38.28,38.22,38.27,34600.0,33.9074,33.9251,33.8719,33.9163,34600.0
2006-08-11 11:30:00,38.27,38.28,38.25,38.25,15200.0,33.9163,33.9251,33.8985,33.8985,15200.0
2006-08-11 12:00:00,38.25,38.28,38.25,38.25,16600.0,33.8985,33.9251,33.8985,33.8985,16600.0
2006-08-11 12:30:00,38.26,38.29,38.26,38.28,10000.0,33.9074,33.934,33.9074,33.9251,10000.0
2006-08-11 13:00:00,38.28,38.29,38.17,38.21,49500.0,33.9251,33.934,33.8276,33.8631,49500.0
2006-08-11 13:30:00,38.21,38.28,38.21,38.28,21200.0,33.8631,33.9251,33.8631,33.9251,21200.0
2006-08-11 14:00:00,38.26,38.3,38.2,38.2,27800.0,33.9074,33.9428,33.8542,33.8542,27800.0
2006-08-11 14:30:00,38.17,38.33,38.17,38.32,34700.0,33.8276,33.9694,33.8276,33.9606,34700.0
2006-08-11 15:00:00,38.32,38.41,38.28,38.37,79200.0,33.9606,34.0403,33.9251,34.0049,79200.0
2006-08-11 15:30:00,38.38,38.5,38.36,38.47,132900.0,34.0137,34.1201,33.996,34.0935,132900.0
2006-08-14 09:30:00,38.97,38.97,38.54,38.54,82600.0,34.5366,34.5366,34.1555,34.1555,82600.0
2006-08-14 10:00:00,38.54,38.55,38.3,38.35,58800.0,34.1555,34.1644,33.9428,33.9872,58800.0
2006-08-14 10:30:00,38.39,38.43,38.33,38.38,58200.0,34.0226,34.0581,33.9694,34.0137,58200.0
2006-08-14 11:00:00,38.39,38.5,38.38,38.44,60100.0,34.0226,34.1201,34.0137,34.0669,60100.0
2006-08-14 11:30:00,38.44,38.45,38.26,38.27,38000.0,34.0669,34.0758,33.9074,33.9163,38000.0
2006-08-14 12:00:00,38.26,38.28,38.17,38.17,68300.0,33.9074,33.9251,33.8276,33.8276,68300.0
2006-08-14 12:30:00,38.16,38.17,38.15,38.15,24800.0,33.8188,33.8276,33.8099,33.8099,24800.0
2006-08-14 13:00:00,38.15,38.15,38.0,38.0,37100.0,33.8099,33.8099,33.677,33.677,37100.0
2006-08-14 13:30:00,38.0,38.04,37.93,37.93,33700.0,33.677,33.7124,33.6149,33.6149,33700.0
2006-08-14 14:00:00,37.94,37.97,37.85,37.86,44600.0,33.6238,33.6504,33.544,33.5529,44600.0
2006-08-14 14:30:00,37.85,37.87,37.66,37.68,42700.0,33.544,33.5618,33.3757,33.3934,42700.0
2006-08-14 15:00:00,37.66,37.67,37.64,37.64,73700.0,33.3757,33.3845,33.3579,33.3579,73700.0
2006-08-14 15:30:00,37.64,37.66,37.45,37.53,155500.0,33.3579,33.3757,33.1895,33.2604,155500.0
2006-08-15 09:30:00,37.75,38.15,37.73,38.0,122200.0,33.4554,33.8099,33.4377,33.677,122200.0
2006-08-15 10:00:00,38.0,38.04,37.75,37.85,89900.0,33.677,33.7124,33.4554,33.544,89900.0
2006-08-15 10:30:00,37.9,38.0,37.9,37.98,43200.0,33.5883,33.677,33.5883,33.6592,43200.0
2006-08-15 11:00:00,37.99,38.12,37.94,38.1,48800.0,33.6681,33.7833,33.6238,33.7656,48800.0
2006-08-15 11:30:00,38.11,38.27,38.04,38.25,49800.0,33.7745,33.9163,33.7124,33.8985,49800.0
2006-08-15 12:00:00,38.25,38.29,38.19,38.29,49300.0,33.8985,33.934,33.8454,33.934,49300.0
2006-08-15 12:30:00,38.27,38.47,38.27,38.46,30800.0,33.9163,34.0935,33.9163,34.0846,30800.0
2006-08-15 13:00:00,38.46,38.5,38.42,38.48,27000.0,34.0846,34.1201,34.0492,34.1024,27000.0
2006-08-15 13:30:00,38.48,38.5,38.34,38.36,39500.0,34.1024,34.1201,33.9783,33.996,39500.0
2006-08-15 14:00:00,38.36,38.48,38.34,38.47,36500.0,33.996,34.1024,33.9783,34.0935,36500.0
2006-08-15 14:30:00,38.47,38.48,38.38,38.41,38300.0,34.0935,34.1024,34.0137,34.0403,38300.0
2006-08-15 15:00:00,38.42,38.43,38.28,38.31,39300.0,34.0492,34.0581,33.9251,33.9517,39300.0
2006-08-15 15:30:00,38.33,38.33,38.25,38.31,67700.0,33.9694,33.9694,33.8985,33.9517,67700.0
2006-08-16 09:30:00,38.43,38.72,38.3,38.66,38300.0,34.0581,34.3151,33.9428,34.2619,38300.0
2006-08-16 10:00:00,38.66,38.71,38.21,38.24,43000.0,34.2619,34.3062,33.8631,33.8897,43000.0
2006-08-16 10:30:00,38.25,38.36,38.2,38.28,66100.0,33.8985,33.996,33.8542,33.9251,66100.0
2006-08-16 11:00:00,38.28,38.42,38.25,38.35,20100.0,33.9251,34.0492,33.8985,33.9872,20100.0
2006-08-16 11:30:00,38.39,38.55,38.35,38.55,17900.0,34.0226,34.1644,33.9872,34.1644,17900.0
2006-08-16 12:00:00,38.55,38.62,38.48,38.52,19300.0,34.1644,34.2264,34.1024,34.1378,19300.0
2006-08-16 12:30:00,38.52,38.52,38.43,38.45,22500.0,34.1378,34.1378,34.0581,34.0758,22500.0
2006-08-16 13:00:00,38.45,38.53,38.42,38.47,13600.0,34.0758,34.1467,34.0492,34.0935,13600.0
2006-08-16 13:30:00,38.46,38.5,38.45,38.48,17500.0,34.0846,34.1201,34.0758,34.1024,17500.0
2006-08-16 14:00:00,38.48,38.53,38.41,38.52,21000.0,34.1024,34.1467,34.0403,34.1378,21000.0
2006-08-16 14:30:00,38.53,38.56,38.52,38.55,30700.0,34.1467,34.1733,34.1378,34.1644,30700.0
2006-08-16 15:00:00,38.55,38.6,38.54,38.56,25900.0,34.1644,34.2087,34.1555,34.1733,25900.0
2006-08-16 15:30:00,38.57,38.61,38.54,38.55,22800.0,34.1821,34.2176,34.1555,34.1644,22800.0
2006-08-17 09:30:00,38.32,38.5,38.28,38.5,17500.0,33.9606,34.1201,33.9251,34.1201,17500.0
2006-08-17 10:00:00,38.5,38.5,38.25,38.33,31800.0,34.1201,34.1201,33.8985,33.9694,31800.0
2006-08-17 10:30:00,38.32,38.45,38.25,38.42,28800.0,33.9606,34.0758,33.8985,34.0492,28800.0
2006-08-17 11:00:00,38.43,38.75,38.43,38.75,28000.0,34.0581,34.3416,34.0581,34.3416,28000.0
2006-08-17 11:30:00,38.74,38.78,38.72,38.75,29800.0,34.3328,34.3682,34.3151,34.3416,29800.0
2006-08-17 12:00:00,38.74,38.78,38.72,38.73,44700.0,34.3328,34.3682,34.3151,34.3239,44700.0
2006-08-17 12:30:00,38.74,38.74,38.68,38.71,29900.0,34.3328,34.3328,34.2796,34.3062,29900.0
2006-08-17 13:00:00,38.71,38.73,38.68,38.7,26000.0,34.3062,34.3239,34.2796,34.2973,26000.0
2006-08-17 13:30:00,38.72,38.72,38.67,38.68,18800.0,34.3151,34.3151,34.2707,34.2796,18800.0
2006-08-17 14:00:00,38.68,38.71,38.63,38.65,35400.0,34.2796,34.3062,34.2353,34.253,35400.0
2006-08-17 14:30:00,38.65,38.66,38.52,38.54,36900.0,34.253,34.2619,34.1378,34.1555,36900.0
2006-08-17 15:00:00,38.56,38.65,38.54,38.6,30100.0,34.1733,34.253,34.1555,34.2087,30100.0
2006-08-17 15:30:00,38.6,38.68,38.6,38.62,33500.0,34.2087,34.2796,34.2087,34.2264,33500.0
2006-08-18 09:30:00,38.66,38.73,38.6,38.61,56800.0,34.2619,34.3239,34.2087,34.2176,56800.0
2006-08-18 10:00:00,38.61,38.61,38.4,38.45,91900.0,34.2176,34.2176,34.0315,34.0758,91900.0
2006-08-18 10:30:00,38.45,38.48,38.44,38.48,37800.0,34.0758,34.1024,34.0669,34.1024,37800.0
2006-08-18 11:00:00,38.48,38.56,38.46,38.54,10900.0,34.1024,34.1733,34.0846,34.1555,10900.0
2006-08-18 11:30:00,38.55,38.67,38.54,38.67,12600.0,34.1644,34.2707,34.1555,34.2707,12600.0
2006-08-18 12:00:00,38.67,38.74,38.66,38.74,30400.0,34.2707,34.3328,34.2619,34.3328,30400.0
2006-08-18 12:30:00,38.74,38.8,38.74,38.8,19500.0,34.3328,34.386,34.3328,34.386,19500.0
2006-08-18 13:00:00,38.8,38.83,38.8,38.83,17300.0,34.386,34.4125,34.386,34.4125,17300.0
2006-08-18 13:30:00,38.83,38.85,38.83,38.84,9600.0,34.4125,34.4303,34.4125,34.4214,9600.0
2006-08-18 14:00:00,38.85,38.93,38.84,38.9,21900.0,34.4303,34.5012,34.4214,34.4746,21900.0
2006-08-18 14:30:00,38.9,38.91,38.85,38.87,7100.0,34.4746,34.4834,34.4303,34.448,7100.0
2006-08-18 15:00:00,38.88,38.88,38.84,38.84,10000.0,34.4569,34.4569,34.4214,34.4214,10000.0
2006-08-18 15:30:00,38.85,38.87,38.76,38.77,23600.0,34.4303,34.448,34.3505,34.3594,23600.0
2006-08-21 09:30:00,38.57,38.61,38.36,38.58,41600.0,34.1821,34.2176,33.996,34.191,41600.0
2006-08-21 10:00:00,38.58,38.85,38.57,38.62,54800.0,34.191,34.4303,34.1821,34.2264,54800.0
2006-08-21 10:30:00,38.62,38.66,38.56,38.58,40000.0,34.2264,34.2619,34.1733,34.191,40000.0
2006-08-21 11:00:00,38.61,38.67,38.57,38.61,27900.0,34.2176,34.2707,34.1821,34.2176,27900.0
2006-08-21 11:30:00,38.62,38.62,38.36,38.38,32000.0,34.2264,34.2264,33.996,34.0137,32000.0
2006-08-21 12:00:00,38.37,38.63,38.37,38.63,87900.0,34.0049,34.2353,34.0049,34.2353,87900.0
2006-08-21 12:30:00,38.63,38.8,38.63,38.79,29000.0,34.2353,34.386,34.2353,34.3771,29000.0
2006-08-21 13:00:00,38.79,38.79,38.72,38.74,23300.0,34.3771,34.3771,34.3151,34.3328,23300.0
2006-08-21 13:30:00,38.75,38.8,38.74,38.8,19200.0,34.3416,34.386,34.3328,34.386,19200.0
2006-08-21 14:00:00,38.83,38.87,38.63,38.66,26600.0,34.4125,34.448,34.2353,34.2619,26600.0
2006-08-21 14:30:00,38.66,38.66,38.6,38.64,27000.0,34.2619,34.2619,34.2087,34.2442,27000.0
2006-08-21 15:00:00,38.64,38.75,38.63,38.73,39200.0,34.2442,34.3416,34.2353,34.3239,39200.0
2006-08-21 15:30:00,38.73,38.73,38.61,38.68,47800.0,34.3239,34.3239,34.2176,34.2796,47800.0
2006-08-22 09:30:00,38.58,38.7,38.41,38.61,56700.0,34.191,34.2973,34.0403,34.2176,56700.0
2006-08-22 10:00:00,38.61,38.74,38.6,38.73,18700.0,34.2176,34.3328,34.2087,34.3239,18700.0
2006-08-22 10:30:00,38.73,38.74,38.69,38.7,47700.0,34.3239,34.3328,34.2885,34.2973,47700.0
2006-08-22 11:00:00,38.71,38.79,38.7,38.79,16700.0,34.3062,34.3771,34.2973,34.3771,16700.0
2006-08-22 11:30:00,38.78,38.78,38.7,38.73,14000.0,34.3682,34.3682,34.2973,34.3239,14000.0
2006-08-22 12:00:00,38.72,38.79,38.7,38.79,13300.0,34.3151,34.3771,34.2973,34.3771,13300.0
2006-08-22 12:30:00,38.8,38.81,38.75,38.81,12300.0,34.386,34.3948,34.3416,34.3948,12300.0
2006-08-22 13:00:00,38.8,38.8,38.7,38.77,24800.0,34.386,34.386,34.2973,34.3594,24800.0
2006-08-22 13:30:00,38.77,38.81,38.73,38.81,18100.0,34.3594,34.3948,34.3239,34.3948,18100.0
2006-08-22 14:00:00,38.8,38.83,38.74,38.82,21100.0,34.386,34.4125,34.3328,34.4037,21100.0
2006-08-22 14:30:00,38.81,38.85,38.77,38.81,31100.0,34.3948,34.4303,34.3594,34.3948,31100.0
2006-08-22 15:00:00,38.81,38.87,38.81,38.85,34800.0,34.3948,34.448,34.3948,34.4303,34800.0
2006-08-22 15:30:00,38.83,38.89,38.73,38.76,61000.0,34.4125,34.4657,34.3239,34.3505,61000.0
2006-08-23 09:30:00,38.7,38.7,38.46,38.52,37200.0,34.2973,34.2973,34.0846,34.1378,37200.0
2006-08-23 10:00:00,38.52,38.69,38.51,38.64,25700.0,34.1378,34.2885,34.129,34.2442,25700.0
2006-08-23 10:30:00,38.59,38.61,38.46,38.47,23500.0,34.1999,34.2176,34.0846,34.0935,23500.0
2006-08-23 11:00:00,38.47,38.57,38.38,38.45,37000.0,34.0935,34.1821,34.0137,34.0758,37000.0
2006-08-23 11:30:00,38.46,38.46,38.32,38.34,22400.0,34.0846,34.0846,33.9606,33.9783,22400.0
2006-08-23 12:00:00,38.34,38.46,38.34,38.46,19100.0,33.9783,34.0846,33.9783,34.0846,19100.0
2006-08-23 12:30:00,38.48,38.58,38.47,38.51,27200.0,34.1024,34.191,34.0935,34.129,27200.0
2006-08-23 13:00:00,38.48,38.49,38.38,38.41,21400.0,34.1024,34.1112,34.0137,34.0403,21400.0
2006-08-23 13:30:00,38.41,38.42,38.34,38.38,18200.0,34.0403,34.0492,33.9783,34.0137,18200.0
2006-08-23 14:00:00,38.38,38.46,38.34,38.37,37100.0,34.0137,34.0846,33.9783,34.0049,37100.0
2006-08-23 14:30:00,38.36,38.4,38.3,38.3,27100.0,33.996,34.0315,33.9428,33.9428,27100.0
2006-08-23 15:00:00,38.29,38.4,38.29,38.4,24900.0,33.934,34.0315,33.934,34.0315,24900.0
2006-08-23 15:30:00,38.39,38.4,38.26,38.35,33600.0,34.0226,34.0315,33.9074,33.9872,33600.0
2006-08-24 09:30:00,38.28,38.33,38.25,38.29,65800.0,33.9251,33.9694,33.8985,33.934,65800.0
2006-08-24 10:00:00,38.25,38.5,38.25,38.48,19100.0,33.8985,34.1201,33.8985,34.1024,19100.0
2006-08-24 10:30:00,38.47,38.5,38.34,38.37,26800.0,34.0935,34.1201,33.9783,34.0049,26800.0
2006-08-24 11:00:00,38.37,38.42,38.34,38.34,24400.0,34.0049,34.0492,33.9783,33.9783,24400.0
2006-08-24 11:30:00,38.32,38.38,38.3,38.38,29400.0,33.9606,34.0137,33.9428,34.0137,29400.0
2006-08-24 12:00:00,38.38,38.39,38.32,38.39,40200.0,34.0137,34.0226,33.9606,34.0226,40200.0
2006-08-24 12:30:00,38.4,38.5,38.4,38.5,10300.0,34.0315,34.1201,34.0315,34.1201,10300.0
2006-08-24 13:00:00,38.5,38.57,38.49,38.57,17200.0,34.1201,34.1821,34.1112,34.1821,17200.0
2006-08-24 13:30:00,38.57,38.65,38.57,38.65,21500.0,34.1821,34.253,34.1821,34.253,21500.0
2006-08-24 14:00:00,38.65,38.74,38.64,38.7,33400.0,34.253,34.3328,34.2442,34.2973,33400.0
2006-08-24 14:30:00,38.7,38.71,38.64,38.7,17500.0,34.2973,34.3062,34.2442,34.2973,17500.0
2006-08-24 15:00:00,38.7,38.72,38.7,38.71,29900.0,34.2973,34.3151,34.2973,34.3062,29900.0
2006-08-24 15:30:00,38.71,38.72,38.65,38.66,29600.0,34.3062,34.3151,34.253,34.2619,29600.0
2006-08-25 09:30:00,38.5,38.54,38.35,38.47,66500.0,34.1201,34.1555,33.9872,34.0935,66500.0
2006-08-25 10:00:00,38.48,38.64,38.44,38.6,87300.0,34.1024,34.2442,34.0669,34.2087,87300.0
2006-08-25 10:30:00,38.61,38.64,38.49,38.51,27700.0,34.2176,34.2442,34.1112,34.129,27700.0
2006-08-25 11:00:00,38.52,38.56,38.49,38.56,21000.0,34.1378,34.1733,34.1112,34.1733,21000.0
2006-08-25 11:30:00,38.55,38.58,38.47,38.57,18900.0,34.1644,34.191,34.0935,34.1821,18900.0
2006-08-25 12:00:00,38.58,38.6,38.44,38.45,23200.0,34.191,34.2087,34.0669,34.0758,23200.0
2006-08-25 12:30:00,38.45,38.51,38.41,38.45,22400.0,34.0758,34.129,34.0403,34.0758,22400.0
2006-08-25 13:00:00,38.46,38.59,38.46,38.59,18700.0,34.0846,34.1999,34.0846,34.1999,18700.0
2006-08-25 13:30:00,38.59,38.67,38.59,38.66,20000.0,34.1999,34.2707,34.1999,34.2619,20000.0
2006-08-25 14:00:00,38.67,38.73,38.66,38.73,23500.0,34.2707,34.3239,34.2619,34.3239,23500.0
2006-08-25 14:30:00,38.73,38.76,38.72,38.75,17200.0,34.3239,34.3505,34.3151,34.3416,17200.0
2006-08-25 15:00:00,38.75,38.76,38.68,38.69,28200.0,34.3416,34.3505,34.2796,34.2885,28200.0
2006-08-25 15:30:00,38.69,38.72,38.56,38.57,30400.0,34.2885,34.3151,34.1733,34.1821,30400.0
2006-08-28 09:30:00,38.47,38.55,38.3,38.4,63900.0,34.0935,34.1644,33.9428,34.0315,63900.0
2006-08-28 10:00:00,38.4,38.54,38.35,38.45,32700.0,34.0315,34.1555,33.9872,34.0758,32700.0
2006-08-28 10:30:00,38.45,38.51,38.35,38.41,40800.0,34.0758,34.129,33.9872,34.0403,40800.0
2006-08-28 11:00:00,38.41,38.6,38.39,38.6,16900.0,34.0403,34.2087,34.0226,34.2087,16900.0
2006-08-28 11:30:00,38.6,38.79,38.58,38.76,35800.0,34.2087,34.3771,34.191,34.3505,35800.0
2006-08-28 12:00:00,38.76,38.8,38.71,38.77,21800.0,34.3505,34.386,34.3062,34.3594,21800.0
2006-08-28 12:30:00,38.78,38.85,38.75,38.83,31300.0,34.3682,34.4303,34.3416,34.4125,31300.0
2006-08-28 13:00:00,38.83,38.9,38.8,38.9,23000.0,34.4125,34.4746,34.386,34.4746,23000.0
2006-08-28 13:30:00,38.9,38.9,38.85,38.9,12400.0,34.4746,34.4746,34.4303,34.4746,12400.0
2006-08-28 14:00:00,38.91,39.02,38.91,38.99,36600.0,34.4834,34.5809,34.4834,34.5543,36600.0
2006-08-28 14:30:00,38.99,39.11,38.98,39.1,60500.0,34.5543,34.6607,34.5455,34.6518,60500.0
2006-08-28 15:00:00,39.1,39.11,38.88,38.92,52900.0,34.6518,34.6607,34.4569,34.4923,52900.0
2006-08-28 15:30:00,38.9,38.92,38.76,38.79,66900.0,34.4746,34.4923,34.3505,34.3771,66900.0
2006-08-29 09:30:00,38.7,38.74,38.56,38.66,71500.0,34.2973,34.3328,34.1733,34.2619,71500.0
2006-08-29 10:00:00,38.67,38.68,38.46,38.57,36000.0,34.2707,34.2796,34.0846,34.1821,36000.0
2006-08-29 10:30:00,38.57,38.74,38.57,38.62,70000.0,34.1821,34.3328,34.1821,34.2264,70000.0
2006-08-29 11:00:00,38.62,38.82,38.6,38.82,31900.0,34.2264,34.4037,34.2087,34.4037,31900.0
2006-08-29 11:30:00,38.82,38.91,38.78,38.89,46200.0,34.4037,34.4834,34.3682,34.4657,46200.0
2006-08-29 12:00:00,38.88,38.93,38.88,38.93,17600.0,34.4569,34.5012,34.4569,34.5012,17600.0
2006-08-29 12:30:00,38.92,38.98,38.88,38.91,24100.0,34.4923,34.5455,34.4569,34.4834,24100.0
2006-08-29 13:00:00,38.92,38.95,38.84,38.88,44400.0,34.4923,34.5189,34.4214,34.4569,44400.0
2006-08-29 13:30:00,38.87,38.92,38.85,38.92,21400.0,34.448,34.4923,34.4303,34.4923,21400.0
2006-08-29 14:00:00,38.88,39.07,38.77,39.01,56100.0,34.4569,34.6252,34.3594,34.5721,56100.0
2006-08-29 14:30:00,39.01,39.19,38.95,38.97,39200.0,34.5721,34.7316,34.5189,34.5366,39200.0
2006-08-29 15:00:00,38.96,39.23,38.94,39.2,42700.0,34.5278,34.767,34.51,34.7405,42700.0
2006-08-29 15:30:00,39.21,39.3,39.17,39.18,29100.0,34.7493,34.8291,34.7139,34.7227,29100.0
2006-08-30 09:30:00,39.3,39.52,39.28,39.36,61100.0,34.8291,35.024,34.8114,34.8823,61100.0
2006-08-30 10:00:00,39.35,39.38,39.29,39.33,17600.0,34.8734,34.9,34.8202,34.8557,17600.0
2006-08-30 10:30:00,39.34,39.4,39.33,39.34,67000.0,34.8645,34.9177,34.8557,34.8645,67000.0
2006-08-30 11:00:00,39.35,39.4,39.33,39.4,28000.0,34.8734,34.9177,34.8557,34.9177,28000.0
2006-08-30 11:30:00,39.4,39.41,39.29,39.34,34200.0,34.9177,34.9266,34.8202,34.8645,34200.0
2006-08-30 12:00:00,39.36,39.41,39.35,39.37,11500.0,34.8823,34.9266,34.8734,34.8911,11500.0
2006-08-30 12:30:00,39.37,39.4,39.32,39.36,61100.0,34.8911,34.9177,34.8468,34.8823,61100.0
2006-08-30 13:00:00,39.36,39.42,39.3,39.39,20700.0,34.8823,34.9354,34.8291,34.9088,20700.0
2006-08-30 13:30:00,39.38,39.43,39.36,39.39,32900.0,34.9,34.9443,34.8823,34.9088,32900.0
2006-08-30 14:00:00,39.4,39.42,39.37,39.41,17100.0,34.9177,34.9354,34.8911,34.9266,17100.0
2006-08-30 14:30:00,39.4,39.41,39.32,39.35,25900.0,34.9177,34.9266,34.8468,34.8734,25900.0
2006-08-30 15:00:00,39.35,39.41,39.35,39.41,37900.0,34.8734,34.9266,34.8734,34.9266,37900.0
2006-08-30 15:30:00,39.4,39.42,39.33,39.34,89600.0,34.9177,34.9354,34.8557,34.8645,89600.0
2006-08-31 09:30:00,39.34,39.59,39.33,39.53,103000.0,34.8645,35.0861,34.8557,35.0329,103000.0
2006-08-31 10:00:00,39.53,39.59,39.4,39.58,34400.0,35.0329,35.0861,34.9177,35.0772,34400.0
2006-08-31 10:30:00,39.56,39.6,39.52,39.55,63500.0,35.0595,35.0949,35.024,35.0506,63500.0
2006-08-31 11:00:00,39.53,39.66,39.51,39.65,88900.0,35.0329,35.1481,35.0152,35.1393,88900.0
2006-08-31 11:30:00,39.65,39.73,39.63,39.69,104700.0,35.1393,35.2102,35.1215,35.1747,104700.0
2006-08-31 12:00:00,39.7,39.8,39.69,39.77,68000.0,35.1836,35.2722,35.1747,35.2456,68000.0
2006-08-31 12:30:00,39.77,39.78,39.71,39.72,12600.0,35.2456,35.2545,35.1924,35.2013,12600.0
2006-08-31 13:00:00,39.72,39.74,39.69,39.74,7400.0,35.2013,35.219,35.1747,35.219,7400.0
2006-08-31 13:30:00,39.74,39.75,39.7,39.72,17600.0,35.219,35.2279,35.1836,35.2013,17600.0
2006-08-31 14:00:00,39.71,39.74,39.7,39.71,13400.0,35.1924,35.219,35.1836,35.1924,13400.0
2006-08-31 14:30:00,39.72,39.75,39.7,39.75,20900.0,35.2013,35.2279,35.1836,35.2279,20900.0
2006-08-31 15:00:00,39.75,39.87,39.74,39.86,106800.0,35.2279,35.3342,35.219,35.3254,106800.0
2006-08-31 15:30:00,39.86,39.86,39.75,39.75,26100.0,35.3254,35.3254,35.2279,35.2279,26100.0
2006-09-01 09:30:00,39.77,39.96,39.68,39.72,24500.0,35.2456,35.414,35.1658,35.2013,24500.0
2006-09-01 10:00:00,39.78,39.81,39.42,39.46,72900.0,35.2545,35.2811,34.9354,34.9709,72900.0
2006-09-01 10:30:00,39.49,39.6,39.42,39.53,75900.0,34.9975,35.0949,34.9354,35.0329,75900.0
2006-09-01 11:00:00,39.53,39.56,39.43,39.5,20500.0,35.0329,35.0595,34.9443,35.0063,20500.0
2006-09-01 11:30:00,39.5,39.51,39.44,39.47,64400.0,35.0063,35.0152,34.9532,34.9797,64400.0
2006-09-01 12:00:00,39.46,39.49,39.39,39.4,31000.0,34.9709,34.9975,34.9088,34.9177,31000.0
2006-09-01 12:30:00,39.4,39.49,39.39,39.47,26900.0,34.9177,34.9975,34.9088,34.9797,26900.0
2006-09-01 13:00:00,39.47,39.5,39.45,39.48,9700.0,34.9797,35.0063,34.962,34.9886,9700.0
2006-09-01 13:30:00,39.49,39.5,39.46,39.5,11800.0,34.9975,35.0063,34.9709,35.0063,11800.0
2006-09-01 14:00:00,39.5,39.53,39.49,39.53,16000.0,35.0063,35.0329,34.9975,35.0329,16000.0
2006-09-01 14:30:00,39.53,39.55,39.48,39.54,13700.0,35.0329,35.0506,34.9886,35.0418,13700.0
2006-09-01 15:00:00,39.54,39.55,39.54,39.55,17500.0,35.0418,35.0506,35.0418,35.0506,17500.0
2006-09-01 15:30:00,39.55,39.56,39.54,39.56,21800.0,35.0506,35.0595,35.0418,35.0595,21800.0
2006-09-05 09:30:00,39.49,39.5,39.23,39.23,24400.0,34.9975,35.0063,34.767,34.767,24400.0
2006-09-05 10:00:00,39.24,39.4,39.2,39.36,39500.0,34.7759,34.9177,34.7405,34.8823,39500.0
2006-09-05 10:30:00,39.34,39.5,39.34,39.47,27500.0,34.8645,35.0063,34.8645,34.9797,27500.0
2006-09-05 11:00:00,39.49,39.64,39.46,39.64,27100.0,34.9975,35.1304,34.9709,35.1304,27100.0
2006-09-05 11:30:00,39.64,39.65,39.61,39.63,15800.0,35.1304,35.1393,35.1038,35.1215,15800.0
2006-09-05 12:00:00,39.63,39.65,39.56,39.56,21000.0,35.1215,35.1393,35.0595,35.0595,21000.0
2006-09-05 12:30:00,39.58,39.58,39.49,39.5,20400.0,35.0772,35.0772,34.9975,35.0063,20400.0
2006-09-05 13:00:00,39.5,39.51,39.45,39.48,33100.0,35.0063,35.0152,34.962,34.9886,33100.0
2006-09-05 13:30:00,39.49,39.51,39.44,39.49,15600.0,34.9975,35.0152,34.9532,34.9975,15600.0
2006-09-05 14:00:00,39.49,39.56,39.45,39.52,27500.0,34.9975,35.0595,34.962,35.024,27500.0
2006-09-05 14:30:00,39.52,39.55,39.48,39.54,20900.0,35.024,35.0506,34.9886,35.0418,20900.0
2006-09-05 15:00:00,39.54,39.54,39.4,39.43,27400.0,35.0418,35.0418,34.9177,34.9443,27400.0
2006-09-05 15:30:00,39.43,39.52,39.43,39.51,43200.0,34.9443,35.024,34.9443,35.0152,43200.0
2006-09-06 09:30:00,39.52,39.53,39.15,39.2,67600.0,35.024,35.0329,34.6961,34.7405,67600.0
2006-09-06 10:00:00,39.2,39.26,39.04,39.1,46600.0,34.7405,34.7936,34.5987,34.6518,46600.0
2006-09-06 10:30:00,39.1,39.11,38.96,39.04,55200.0,34.6518,34.6607,34.5278,34.5987,55200.0
2006-09-06 11:00:00,39.03,39.2,39.0,39.2,87200.0,34.5898,34.7405,34.5632,34.7405,87200.0
2006-09-06 11:30:00,39.2,39.2,39.01,39.02,61900.0,34.7405,34.7405,34.5721,34.5809,61900.0
2006-09-06 12:00:00,39.0,39.02,38.88,39.0,68100.0,34.5632,34.5809,34.4569,34.5632,68100.0
2006-09-06 12:30:00,39.0,39.15,38.99,39.15,30700.0,34.5632,34.6961,34.5543,34.6961,30700.0
2006-09-06 13:00:00,39.14,39.14,39.0,39.08,33100.0,34.6873,34.6873,34.5632,34.6341,33100.0
2006-09-06 13:30:00,39.08,39.1,39.05,39.1,15300.0,34.6341,34.6518,34.6075,34.6518,15300.0
2006-09-06 14:00:00,39.1,39.15,39.06,39.13,22600.0,34.6518,34.6961,34.6164,34.6784,22600.0
2006-09-06 14:30:00,39.11,39.12,39.0,39.01,25400.0,34.6607,34.6696,34.5632,34.5721,25400.0
2006-09-06 15:00:00,39.01,39.14,39.0,39.08,41900.0,34.5721,34.6873,34.5632,34.6341,41900.0
2006-09-06 15:30:00,39.08,39.09,39.04,39.04,40100.0,34.6341,34.643,34.5987,34.5987,40100.0
2006-09-07 09:30:00,39.09,39.11,38.75,38.84,70500.0,34.643,34.6607,34.3416,34.4214,70500.0
2006-09-07 10:00:00,38.85,38.85,38.6,38.75,33900.0,34.4303,34.4303,34.2087,34.3416,33900.0
2006-09-07 10:30:00,38.75,38.75,38.63,38.65,36200.0,34.3416,34.3416,34.2353,34.253,36200.0
2006-09-07 11:00:00,38.67,38.71,38.58,38.61,34800.0,34.2707,34.3062,34.191,34.2176,34800.0
2006-09-07 11:30:00,38.61,38.67,38.58,38.63,18800.0,34.2176,34.2707,34.191,34.2353,18800.0
2006-09-07 12:00:00,38.63,38.63,38.53,38.59,30300.0,34.2353,34.2353,34.1467,34.1999,30300.0
2006-09-07 12:30:00,38.59,38.67,38.53,38.67,31400.0,34.1999,34.2707,34.1467,34.2707,31400.0
2006-09-07 13:00:00,38.67,38.75,38.64,38.7,20900.0,34.2707,34.3416,34.2442,34.2973,20900.0
2006-09-07 13:30:00,38.7,38.87,38.69,38.79,12500.0,34.2973,34.448,34.2885,34.3771,12500.0
2006-09-07 14:00:00,38.8,38.8,38.7,38.76,12400.0,34.386,34.386,34.2973,34.3505,12400.0
2006-09-07 14:30:00,38.75,38.76,38.63,38.75,22400.0,34.3416,34.3505,34.2353,34.3416,22400.0
2006-09-07 15:00:00,38.74,38.75,38.61,38.69,18900.0,34.3328,34.3416,34.2176,34.2885,18900.0
2006-09-07 15:30:00,38.7,38.71,38.63,38.7,33500.0,34.2973,34.3062,34.2353,34.2973,33500.0
2006-09-08 09:30:00,38.66,38.72,38.57,38.65,21600.0,34.2619,34.3151,34.1821,34.253,21600.0
2006-09-08 10:00:00,38.65,38.73,38.64,38.71,10100.0,34.253,34.3239,34.2442,34.3062,10100.0
2006-09-08 10:30:00,38.72,38.87,38.69,38.87,26700.0,34.3151,34.448,34.2885,34.448,26700.0
2006-09-08 11:00:00,38.83,38.91,38.78,38.78,17100.0,34.4125,34.4834,34.3682,34.3682,17100.0
2006-09-08 11:30:00,38.79,38.82,38.75,38.81,12900.0,34.3771,34.4037,34.3416,34.3948,12900.0
2006-09-08 12:00:00,38.78,38.87,38.75,38.84,22300.0,34.3682,34.448,34.3416,34.4214,22300.0
2006-09-08 12:30:00,38.82,38.91,38.82,38.9,22600.0,34.4037,34.4834,34.4037,34.4746,22600.0
2006-09-08 13:00:00,38.9,39.0,38.9,39.0,29100.0,34.4746,34.5632,34.4746,34.5632,29100.0
2006-09-08 13:30:00,39.0,39.1,38.99,39.1,29000.0,34.5632,34.6518,34.5543,34.6518,29000.0
2006-09-08 14:00:00,39.1,39.16,39.03,39.05,14600.0,34.6518,34.705,34.5898,34.6075,14600.0
2006-09-08 14:30:00,39.06,39.1,39.0,39.09,25500.0,34.6164,34.6518,34.5632,34.643,25500.0
2006-09-08 15:00:00,39.06,39.13,39.02,39.07,17600.0,34.6164,34.6784,34.5809,34.6252,17600.0
2006-09-08 15:30:00,39.08,39.13,39.03,39.03,35600.0,34.6341,34.6784,34.5898,34.5898,35600.0
2006-09-11 09:30:00,39.0,39.0,38.69,38.72,16700.0,34.5632,34.5632,34.2885,34.3151,16700.0
2006-09-11 10:00:00,38.72,38.84,38.72,38.82,12400.0,34.3151,34.4214,34.3151,34.4037,12400.0
2006-09-11 10:30:00,38.81,38.81,38.4,38.48,48900.0,34.3948,34.3948,34.0315,34.1024,48900.0
2006-09-11 11:00:00,38.49,38.82,38.45,38.8,12900.0,34.1112,34.4037,34.0758,34.386,12900.0
2006-09-11 11:30:00,38.78,38.8,38.65,38.74,35400.0,34.3682,34.386,34.253,34.3328,35400.0
2006-09-11 12:00:00,38.75,38.95,38.66,38.92,53200.0,34.3416,34.5189,34.2619,34.4923,53200.0
2006-09-11 12:30:00,38.91,38.96,38.83,38.95,32400.0,34.4834,34.5278,34.4125,34.5189,32400.0
2006-09-11 13:00:00,38.96,39.0,38.9,38.99,30400.0,34.5278,34.5632,34.4746,34.5543,30400.0
2006-09-11 13:30:00,38.99,39.05,38.87,38.87,11700.0,34.5543,34.6075,34.448,34.448,11700.0
2006-09-11 14:00:00,38.87,38.92,38.78,38.79,13500.0,34.448,34.4923,34.3682,34.3771,13500.0
2006-09-11 14:30:00,38.79,38.83,38.76,38.83,20300.0,34.3771,34.4125,34.3505,34.4125,20300.0
2006-09-11 15:00:00,38.82,38.83,38.65,38.68,26000.0,34.4037,34.4125,34.253,34.2796,26000.0
2006-09-11 15:30:00,38.68,38.73,38.62,38.68,30100.0,34.2796,34.3239,34.2264,34.2796,30100.0
2006-09-12 09:30:00,38.75,38.89,38.65,38.8,116300.0,34.3416,34.4657,34.253,34.386,116300.0
2006-09-12 10:00:00,38.81,38.9,38.57,38.74,72700.0,34.3948,34.4746,34.1821,34.3328,72700.0
2006-09-12 10:30:00,38.74,38.8,38.72,38.75,28200.0,34.3328,34.386,34.3151,34.3416,28200.0
2006-09-12 11:00:00,38.75,38.87,38.74,38.79,32500.0,34.3416,34.448,34.3328,34.3771,32500.0
2006-09-12 11:30:00,38.79,38.83,38.7,38.77,52800.0,34.3771,34.4125,34.2973,34.3594,52800.0
2006-09-12 12:00:00,38.77,38.81,38.75,38.77,25300.0,34.3594,34.3948,34.3416,34.3594,25300.0
2006-09-12 12:30:00,38.77,38.8,38.68,38.77,196000.0,34.3594,34.386,34.2796,34.3594,196000.0
2006-09-12 13:00:00,38.8,38.81,38.67,38.74,43300.0,34.386,34.3948,34.2707,34.3328,43300.0
2006-09-12 13:30:00,38.7,38.85,38.7,38.82,67400.0,34.2973,34.4303,34.2973,34.4037,67400.0
2006-09-12 14:00:00,38.82,39.13,38.81,39.13,96000.0,34.4037,34.6784,34.3948,34.6784,96000.0
2006-09-12 14:30:00,39.12,39.25,39.07,39.13,37700.0,34.6696,34.7848,34.6252,34.6784,37700.0
2006-09-12 15:00:00,39.12,39.21,39.07,39.21,35800.0,34.6696,34.7493,34.6252,34.7493,35800.0
2006-09-12 15:30:00,39.23,39.24,39.11,39.12,44300.0,34.767,34.7759,34.6607,34.6696,44300.0
2006-09-13 09:30:00,39.05,39.1,38.96,39.06,29800.0,34.6075,34.6518,34.5278,34.6164,29800.0
2006-09-13 10:00:00,39.05,39.15,39.04,39.07,27700.0,34.6075,34.6961,34.5987,34.6252,27700.0
2006-09-13 10:30:00,39.08,39.09,39.0,39.06,23400.0,34.6341,34.643,34.5632,34.6164,23400.0
2006-09-13 11:00:00,39.06,39.16,39.04,39.05,21300.0,34.6164,34.705,34.5987,34.6075,21300.0
2006-09-13 11:30:00,39.08,39.11,39.02,39.04,36400.0,34.6341,34.6607,34.5809,34.5987,36400.0
2006-09-13 12:00:00,39.05,39.08,38.97,39.04,40300.0,34.6075,34.6341,34.5366,34.5987,40300.0
2006-09-13 12:30:00,39.05,39.12,39.03,39.11,31800.0,34.6075,34.6696,34.5898,34.6607,31800.0
2006-09-13 13:00:00,39.09,39.12,39.03,39.12,28400.0,34.643,34.6696,34.5898,34.6696,28400.0
2006-09-13 13:30:00,39.12,39.33,39.11,39.32,33600.0,34.6696,34.8557,34.6607,34.8468,33600.0
2006-09-13 14:00:00,39.33,39.41,39.24,39.27,33600.0,34.8557,34.9266,34.7759,34.8025,33600.0
2006-09-13 14:30:00,39.27,39.49,39.26,39.49,31900.0,34.8025,34.9975,34.7936,34.9975,31900.0
2006-09-13 15:00:00,39.46,39.47,39.21,39.21,19900.0,34.9709,34.9797,34.7493,34.7493,19900.0
2006-09-13 15:30:00,39.21,39.29,39.21,39.24,42500.0,34.7493,34.8202,34.7493,34.7759,42500.0
2006-09-14 09:30:00,39.2,39.33,39.19,39.29,15100.0,34.7405,34.8557,34.7316,34.8202,15100.0
2006-09-14 10:00:00,39.26,39.49,39.21,39.47,28400.0,34.7936,34.9975,34.7493,34.9797,28400.0
2006-09-14 10:30:00,39.48,39.58,39.4,39.4,30200.0,34.9886,35.0772,34.9177,34.9177,30200.0
2006-09-14 11:00:00,39.4,39.44,39.35,39.35,73200.0,34.9177,34.9532,34.8734,34.8734,73200.0
2006-09-14 11:30:00,39.35,39.37,39.08,39.13,66200.0,34.8734,34.8911,34.6341,34.6784,66200.0
2006-09-14 12:00:00,39.13,39.21,39.1,39.21,34600.0,34.6784,34.7493,34.6518,34.7493,34600.0
2006-09-14 12:30:00,39.21,39.36,39.2,39.36,19500.0,34.7493,34.8823,34.7405,34.8823,19500.0
2006-09-14 13:00:00,39.35,39.38,39.3,39.38,11100.0,34.8734,34.9,34.8291,34.9,11100.0
2006-09-14 13:30:00,39.39,39.42,39.37,39.39,14600.0,34.9088,34.9354,34.8911,34.9088,14600.0
2006-09-14 14:00:00,39.39,39.41,39.32,39.32,22600.0,34.9088,34.9266,34.8468,34.8468,22600.0
2006-09-14 14:30:00,39.32,39.35,39.23,39.27,28700.0,34.8468,34.8734,34.767,34.8025,28700.0
2006-09-14 15:00:00,39.26,39.31,39.2,39.29,26600.0,34.7936,34.8379,34.7405,34.8202,26600.0
2006-09-14 15:30:00,39.29,39.36,39.27,39.29,36100.0,34.8202,34.8823,34.8025,34.8202,36100.0
2006-09-15 09:30:00,39.6,39.8,39.32,39.74,89700.0,35.0949,35.2722,34.8468,35.219,89700.0
2006-09-15 10:00:00,39.77,39.85,39.62,39.71,23600.0,35.2456,35.3165,35.1127,35.1924,23600.0
2006-09-15 10:30:00,39.74,39.74,39.6,39.7,17600.0,35.219,35.219,35.0949,35.1836,17600.0
2006-09-15 11:00:00,39.68,39.71,39.6,39.63,6000.0,35.1658,35.1924,35.0949,35.1215,6000.0
2006-09-15 11:30:00,39.6,39.71,39.6,39.69,17000.0,35.0949,35.1924,35.0949,35.1747,17000.0
2006-09-15 12:00:00,39.7,39.81,39.67,39.71,12800.0,35.1836,35.2811,35.157,35.1924,12800.0
2006-09-15 12:30:00,39.69,39.7,39.62,39.65,11300.0,35.1747,35.1836,35.1127,35.1393,11300.0
2006-09-15 13:00:00,39.62,39.69,39.58,39.65,10900.0,35.1127,35.1747,35.0772,35.1393,10900.0
2006-09-15 13:30:00,39.63,39.85,39.63,39.73,20500.0,35.1215,35.3165,35.1215,35.2102,20500.0
2006-09-15 14:00:00,39.73,39.8,39.68,39.68,20600.0,35.2102,35.2722,35.1658,35.1658,20600.0
2006-09-15 14:30:00,39.69,39.76,39.63,39.7,42700.0,35.1747,35.2367,35.1215,35.1836,42700.0
2006-09-15 15:00:00,39.68,39.84,39.68,39.79,36200.0,35.1658,35.3076,35.1658,35.2633,36200.0
2006-09-15 15:30:00,39.78,39.79,39.7,39.76,31000.0,35.2545,35.2633,35.1836,35.2367,31000.0
2006-09-18 09:30:00,39.65,39.81,39.27,39.31,42800.0,35.1393,35.2811,34.8025,34.8379,42800.0
2006-09-18 10:00:00,39.31,39.65,39.3,39.54,24200.0,34.8379,35.1393,34.8291,35.0418,24200.0
2006-09-18 10:30:00,39.59,39.67,39.56,39.58,28300.0,35.0861,35.157,35.0595,35.0772,28300.0
2006-09-18 11:00:00,39.62,39.67,39.58,39.67,24200.0,35.1127,35.157,35.0772,35.157,24200.0
2006-09-18 11:30:00,39.68,39.68,39.54,39.66,30200.0,35.1658,35.1658,35.0418,35.1481,30200.0
2006-09-18 12:00:00,39.65,39.75,39.65,39.68,9600.0,35.1393,35.2279,35.1393,35.1658,9600.0
2006-09-18 12:30:00,39.69,39.76,39.67,39.71,12600.0,35.1747,35.2367,35.157,35.1924,12600.0
2006-09-18 13:00:00,39.67,39.72,39.63,39.67,27800.0,35.157,35.2013,35.1215,35.157,27800.0
2006-09-18 13:30:00,39.71,39.71,39.46,39.52,19900.0,35.1924,35.1924,34.9709,35.024,19900.0
2006-09-18 14:00:00,39.53,39.54,39.48,39.48,13600.0,35.0329,35.0418,34.9886,34.9886,13600.0
2006-09-18 14:30:00,39.48,39.51,39.36,39.37,30000.0,34.9886,35.0152,34.8823,34.8911,30000.0
2006-09-18 15:00:00,39.37,39.37,39.3,39.33,41700.0,34.8911,34.8911,34.8291,34.8557,41700.0
2006-09-18 15:30:00,39.34,39.36,39.25,39.34,68400.0,34.8645,34.8823,34.7848,34.8645,68400.0
2006-09-19 09:30:00,39.11,39.19,38.94,39.01,44500.0,34.6607,34.7316,34.51,34.5721,44500.0
2006-09-19 10:00:00,39.05,39.08,38.86,39.0,36500.0,34.6075,34.6341,34.4391,34.5632,36500.0
2006-09-19 10:30:00,39.0,39.15,38.93,39.13,19300.0,34.5632,34.6961,34.5012,34.6784,19300.0
2006-09-19 11:00:00,39.14,39.21,39.08,39.08,17600.0,34.6873,34.7493,34.6341,34.6341,17600.0
2006-09-19 11:30:00,39.06,39.07,38.96,38.97,27900.0,34.6164,34.6252,34.5278,34.5366,27900.0
2006-09-19 12:00:00,38.96,39.02,38.95,38.97,36200.0,34.5278,34.5809,34.5189,34.5366,36200.0
2006-09-19 12:30:00,38.97,39.03,38.95,39.03,27500.0,34.5366,34.5898,34.5189,34.5898,27500.0
2006-09-19 13:00:00,39.02,39.09,38.95,39.06,32100.0,34.5809,34.643,34.5189,34.6164,32100.0
2006-09-19 13:30:00,39.07,39.18,39.02,39.13,28300.0,34.6252,34.7227,34.5809,34.6784,28300.0
2006-09-19 14:00:00,39.14,39.25,39.11,39.25,22900.0,34.6873,34.7848,34.6607,34.7848,22900.0
2006-09-19 14:30:00,39.25,39.28,39.19,39.26,22300.0,34.7848,34.8114,34.7316,34.7936,22300.0
2006-09-19 15:00:00,39.26,39.39,39.1,39.39,27400.0,34.7936,34.9088,34.6518,34.9088,27400.0
2006-09-19 15:30:00,39.39,39.52,39.39,39.47,41300.0,34.9088,35.024,34.9088,34.9797,41300.0
2006-09-20 09:30:00,39.45,39.8,39.42,39.8,27000.0,34.962,35.2722,34.9354,35.2722,27000.0
2006-09-20 10:00:00,39.76,39.8,39.58,39.67,13600.0,35.2367,35.2722,35.0772,35.157,13600.0
2006-09-20 10:30:00,39.66,39.67,39.37,39.39,40900.0,35.1481,35.157,34.8911,34.9088,40900.0
2006-09-20 11:00:00,39.38,39.47,39.35,39.45,26600.0,34.9,34.9797,34.8734,34.962,26600.0
2006-09-20 11:30:00,39.44,39.5,39.24,39.26,31000.0,34.9532,35.0063,34.7759,34.7936,31000.0
2006-09-20 12:00:00,39.25,39.27,39.19,39.21,22800.0,34.7848,34.8025,34.7316,34.7493,22800.0
2006-09-20 12:30:00,39.21,39.24,39.08,39.11,30600.0,34.7493,34.7759,34.6341,34.6607,30600.0
2006-09-20 13:00:00,39.11,39.34,39.1,39.34,19700.0,34.6607,34.8645,34.6518,34.8645,19700.0
2006-09-20 13:30:00,39.32,39.49,39.32,39.44,25000.0,34.8468,34.9975,34.8468,34.9532,25000.0
2006-09-20 14:00:00,39.46,39.52,39.28,39.28,22900.0,34.9709,35.024,34.8114,34.8114,22900.0
2006-09-20 14:30:00,39.22,39.4,39.21,39.35,16000.0,34.7582,34.9177,34.7493,34.8734,16000.0
2006-09-20 15:00:00,39.35,39.47,39.35,39.47,13900.0,34.8734,34.9797,34.8734,34.9797,13900.0
2006-09-20 15:30:00,39.46,39.52,39.45,39.46,38200.0,34.9709,35.024,34.962,34.9709,38200.0
2006-09-21 09:30:00,39.47,39.64,39.27,39.32,24100.0,34.9797,35.1304,34.8025,34.8468,24100.0
2006-09-21 10:00:00,39.26,39.35,39.21,39.27,24700.0,34.7936,34.8734,34.7493,34.8025,24700.0
2006-09-21 10:30:00,39.28,39.31,39.15,39.28,24900.0,34.8114,34.8379,34.6961,34.8114,24900.0
2006-09-21 11:00:00,39.27,39.45,39.26,39.45,13700.0,34.8025,34.962,34.7936,34.962,13700.0
2006-09-21 11:30:00,39.47,39.56,39.35,39.49,13400.0,34.9797,35.0595,34.8734,34.9975,13400.0
2006-09-21 12:00:00,39.49,39.49,39.2,39.22,17400.0,34.9975,34.9975,34.7405,34.7582,17400.0
2006-09-21 12:30:00,39.21,39.23,39.16,39.19,21300.0,34.7493,34.767,34.705,34.7316,21300.0
2006-09-21 13:00:00,39.2,39.2,39.13,39.19,18600.0,34.7405,34.7405,34.6784,34.7316,18600.0
2006-09-21 13:30:00,39.19,39.28,39.19,39.24,20100.0,34.7316,34.8114,34.7316,34.7759,20100.0
2006-09-21 14:00:00,39.24,39.3,39.17,39.17,9200.0,34.7759,34.8291,34.7139,34.7139,9200.0
2006-09-21 14:30:00,39.18,39.25,39.17,39.19,13400.0,34.7227,34.7848,34.7139,34.7316,13400.0
2006-09-21 15:00:00,39.2,39.21,39.03,39.07,23100.0,34.7405,34.7493,34.5898,34.6252,23100.0
2006-09-21 15:30:00,39.07,39.15,39.04,39.07,38200.0,34.6252,34.6961,34.5987,34.6252,38200.0
2006-09-22 09:30:00,39.09,39.3,39.08,39.12,16000.0,34.643,34.8291,34.6341,34.6696,16000.0
2006-09-22 10:00:00,39.12,39.18,39.01,39.05,12800.0,34.6696,34.7227,34.5721,34.6075,12800.0
2006-09-22 10:30:00,39.04,39.13,38.97,39.08,18900.0,34.5987,34.6784,34.5366,34.6341,18900.0
2006-09-22 11:00:00,39.07,39.07,38.95,39.01,18400.0,34.6252,34.6252,34.5189,34.5721,18400.0
2006-09-22 11:30:00,39.0,39.06,39.0,39.04,12500.0,34.5632,34.6164,34.5632,34.5987,12500.0
2006-09-22 12:00:00,39.04,39.06,38.97,39.04,16200.0,34.5987,34.6164,34.5366,34.5987,16200.0
2006-09-22 12:30:00,39.05,39.12,39.03,39.08,6700.0,34.6075,34.6696,34.5898,34.6341,6700.0
2006-09-22 13:00:00,39.08,39.08,39.02,39.06,21200.0,34.6341,34.6341,34.5809,34.6164,21200.0
2006-09-22 13:30:00,39.05,39.08,39.0,39.08,9800.0,34.6075,34.6341,34.5632,34.6341,9800.0
2006-09-22 14:00:00,39.05,39.07,39.0,39.06,7400.0,34.6075,34.6252,34.5632,34.6164,7400.0
2006-09-22 14:30:00,39.05,39.08,38.98,39.02,12200.0,34.6075,34.6341,34.5455,34.5809,12200.0
2006-09-22 15:00:00,39.03,39.16,39.01,39.08,29200.0,34.5898,34.705,34.5721,34.6341,29200.0
2006-09-22 15:30:00,39.1,39.1,38.99,39.0,32400.0,34.6518,34.6518,34.5543,34.5632,32400.0
2006-09-25 09:30:00,39.09,39.22,38.98,39.04,18200.0,34.643,34.7582,34.5455,34.5987,18200.0
2006-09-25 10:00:00,39.04,39.04,38.87,38.91,11000.0,34.5987,34.5987,34.448,34.4834,11000.0
2006-09-25 10:30:00,38.91,39.03,38.87,39.0,10200.0,34.4834,34.5898,34.448,34.5632,10200.0
2006-09-25 11:00:00,38.99,39.07,38.93,39.07,13600.0,34.5543,34.6252,34.5012,34.6252,13600.0
2006-09-25 11:30:00,39.07,39.09,38.97,39.01,10900.0,34.6252,34.643,34.5366,34.5721,10900.0
2006-09-25 12:00:00,39.0,39.09,38.98,39.06,22300.0,34.5632,34.643,34.5455,34.6164,22300.0
2006-09-25 12:30:00,39.07,39.2,39.05,39.2,22700.0,34.6252,34.7405,34.6075,34.7405,22700.0
2006-09-25 13:00:00,39.2,39.25,39.14,39.16,24300.0,34.7405,34.7848,34.6873,34.705,24300.0
2006-09-25 13:30:00,39.13,39.17,39.05,39.16,25000.0,34.6784,34.7139,34.6075,34.705,25000.0
2006-09-25 14:00:00,39.16,39.25,39.16,39.21,19800.0,34.705,34.7848,34.705,34.7493,19800.0
2006-09-25 14:30:00,39.2,39.37,39.18,39.32,26800.0,34.7405,34.8911,34.7227,34.8468,26800.0
2006-09-25 15:00:00,39.33,39.43,39.31,39.37,36900.0,34.8557,34.9443,34.8379,34.8911,36900.0
2006-09-25 15:30:00,39.36,39.37,39.18,39.18,59800.0,34.8823,34.8911,34.7227,34.7227,59800.0
2006-09-26 09:30:00,39.0,39.35,39.0,39.35,27400.0,34.5632,34.8734,34.5632,34.8734,27400.0
2006-09-26 10:00:00,39.35,39.45,39.32,39.45,15600.0,34.8734,34.962,34.8468,34.962,15600.0
2006-09-26 10:30:00,39.45,39.48,39.31,39.45,48000.0,34.962,34.9886,34.8379,34.962,48000.0
2006-09-26 11:00:00,39.45,39.48,39.23,39.27,50400.0,34.962,34.9886,34.767,34.8025,50400.0
2006-09-26 11:30:00,39.28,39.35,39.26,39.28,17600.0,34.8114,34.8734,34.7936,34.8114,17600.0
2006-09-26 12:00:00,39.25,39.38,39.24,39.36,24300.0,34.7848,34.9,34.7759,34.8823,24300.0
2006-09-26 12:30:00,39.37,39.4,39.28,39.37,22300.0,34.8911,34.9177,34.8114,34.8911,22300.0
2006-09-26 13:00:00,39.35,39.39,39.31,39.37,38200.0,34.8734,34.9088,34.8379,34.8911,38200.0
2006-09-26 13:30:00,39.38,39.52,39.36,39.51,27100.0,34.9,35.024,34.8823,35.0152,27100.0
2006-09-26 14:00:00,39.52,39.61,39.51,39.58,22200.0,35.024,35.1038,35.0152,35.0772,22200.0
2006-09-26 14:30:00,39.58,39.83,39.58,39.83,47900.0,35.0772,35.2988,35.0772,35.2988,47900.0
2006-09-26 15:00:00,39.81,39.9,39.78,39.8,66700.0,35.2811,35.3608,35.2545,35.2722,66700.0
2006-09-26 15:30:00,39.8,39.93,39.74,39.75,125000.0,35.2722,35.3874,35.219,35.2279,125000.0
2006-09-27 09:30:00,39.78,39.82,39.73,39.81,20900.0,35.2545,35.2899,35.2102,35.2811,20900.0
2006-09-27 10:00:00,39.82,39.95,39.67,39.71,14400.0,35.2899,35.4051,35.157,35.1924,14400.0
2006-09-27 10:30:00,39.72,39.9,39.68,39.72,33100.0,35.2013,35.3608,35.1658,35.2013,33100.0
2006-09-27 11:00:00,39.72,39.75,39.53,39.56,66400.0,35.2013,35.2279,35.0329,35.0595,66400.0
2006-09-27 11:30:00,39.52,39.59,39.46,39.58,24200.0,35.024,35.0861,34.9709,35.0772,24200.0
2006-09-27 12:00:00,39.58,39.63,39.51,39.52,18800.0,35.0772,35.1215,35.0152,35.024,18800.0
2006-09-27 12:30:00,39.53,39.61,39.48,39.6,23100.0,35.0329,35.1038,34.9886,35.0949,23100.0
2006-09-27 13:00:00,39.6,39.67,39.6,39.67,15500.0,35.0949,35.157,35.0949,35.157,15500.0
2006-09-27 13:30:00,39.66,39.7,39.57,39.67,12100.0,35.1481,35.1836,35.0684,35.157,12100.0
2006-09-27 14:00:00,39.68,39.68,39.52,39.59,26100.0,35.1658,35.1658,35.024,35.0861,26100.0
2006-09-27 14:30:00,39.57,39.61,39.52,39.6,19000.0,35.0684,35.1038,35.024,35.0949,19000.0
2006-09-27 15:00:00,39.61,39.63,39.5,39.51,20900.0,35.1038,35.1215,35.0063,35.0152,20900.0
2006-09-27 15:30:00,39.52,39.59,39.51,39.52,27900.0,35.024,35.0861,35.0152,35.024,27900.0
2006-09-28 09:30:00,39.55,39.71,39.43,39.46,16000.0,35.0506,35.1924,34.9443,34.9709,16000.0
2006-09-28 10:00:00,39.48,39.69,39.46,39.49,21200.0,34.9886,35.1747,34.9709,34.9975,21200.0
2006-09-28 10:30:00,39.5,39.5,39.42,39.5,15100.0,35.0063,35.0063,34.9354,35.0063,15100.0
2006-09-28 11:00:00,39.51,39.57,39.5,39.51,27600.0,35.0152,35.0684,35.0063,35.0152,27600.0
2006-09-28 11:30:00,39.51,39.59,39.47,39.49,42200.0,35.0152,35.0861,34.9797,34.9975,42200.0
2006-09-28 12:00:00,39.49,39.58,39.47,39.54,12900.0,34.9975,35.0772,34.9797,35.0418,12900.0
2006-09-28 12:30:00,39.58,39.58,39.5,39.52,36700.0,35.0772,35.0772,35.0063,35.024,36700.0
2006-09-28 13:00:00,39.5,39.63,39.49,39.56,24400.0,35.0063,35.1215,34.9975,35.0595,24400.0
2006-09-28 13:30:00,39.57,39.6,39.5,39.51,38500.0,35.0684,35.0949,35.0063,35.0152,38500.0
2006-09-28 14:00:00,39.51,39.61,39.51,39.58,30300.0,35.0152,35.1038,35.0152,35.0772,30300.0
2006-09-28 14:30:00,39.59,39.71,39.57,39.67,12900.0,35.0861,35.1924,35.0684,35.157,12900.0
2006-09-28 15:00:00,39.68,39.75,39.65,39.72,19500.0,35.1658,35.2279,35.1393,35.2013,19500.0
2006-09-28 15:30:00,39.72,39.81,39.63,39.64,47200.0,35.2013,35.2811,35.1215,35.1304,47200.0
2006-09-29 09:30:00,39.7,39.8,39.53,39.64,18700.0,35.1836,35.2722,35.0329,35.1304,18700.0
2006-09-29 10:00:00,39.65,39.74,39.55,39.66,41900.0,35.1393,35.219,35.0506,35.1481,41900.0
2006-09-29 10:30:00,39.65,39.65,39.44,39.47,112900.0,35.1393,35.1393,34.9532,34.9797,112900.0
2006-09-29 11:00:00,39.46,39.56,39.45,39.53,49100.0,34.9709,35.0595,34.962,35.0329,49100.0
2006-09-29 11:30:00,39.5,39.71,39.48,39.71,20900.0,35.0063,35.1924,34.9886,35.1924,20900.0
2006-09-29 12:00:00,39.71,39.71,39.63,39.63,28900.0,35.1924,35.1924,35.1215,35.1215,28900.0
2006-09-29 12:30:00,39.63,39.66,39.6,39.63,8500.0,35.1215,35.1481,35.0949,35.1215,8500.0
2006-09-29 13:00:00,39.63,39.65,39.5,39.5,12000.0,35.1215,35.1393,35.0063,35.0063,12000.0
2006-09-29 13:30:00,39.51,39.58,39.51,39.54,13500.0,35.0152,35.0772,35.0152,35.0418,13500.0
2006-09-29 14:00:00,39.55,39.59,39.52,39.56,18600.0,35.0506,35.0861,35.024,35.0595,18600.0
2006-09-29 14:30:00,39.55,39.6,39.52,39.53,57000.0,35.0506,35.0949,35.024,35.0329,57000.0
2006-09-29 15:00:00,39.55,39.6,39.51,39.59,9000.0,35.0506,35.0949,35.0152,35.0861,9000.0
2006-09-29 15:30:00,39.6,39.6,39.48,39.51,41400.0,35.0949,35.0949,34.9886,35.0152,41400.0
2006-10-02 09:30:00,39.56,39.56,39.19,39.32,15700.0,35.0595,35.0595,34.7316,34.8468,15700.0
2006-10-02 10:00:00,39.34,39.65,39.32,39.65,15700.0,34.8645,35.1393,34.8468,35.1393,15700.0
2006-10-02 10:30:00,39.65,39.77,39.61,39.68,25400.0,35.1393,35.2456,35.1038,35.1658,25400.0
2006-10-02 11:00:00,39.68,39.69,39.56,39.62,22600.0,35.1658,35.1747,35.0595,35.1127,22600.0
2006-10-02 11:30:00,39.62,39.72,39.62,39.66,15000.0,35.1127,35.2013,35.1127,35.1481,15000.0
2006-10-02 12:00:00,39.65,39.67,39.65,39.66,9000.0,35.1393,35.157,35.1393,35.1481,9000.0
2006-10-02 12:30:00,39.67,39.77,39.66,39.69,36400.0,35.157,35.2456,35.1481,35.1747,36400.0
2006-10-02 13:00:00,39.7,39.82,39.7,39.79,15000.0,35.1836,35.2899,35.1836,35.2633,15000.0
2006-10-02 13:30:00,39.78,39.79,39.67,39.67,22700.0,35.2545,35.2633,35.157,35.157,22700.0
2006-10-02 14:00:00,39.66,39.82,39.65,39.82,43500.0,35.1481,35.2899,35.1393,35.2899,43500.0
2006-10-02 14:30:00,39.81,39.82,39.69,39.7,38000.0,35.2811,35.2899,35.1747,35.1836,38000.0
2006-10-02 15:00:00,39.7,39.71,39.6,39.64,34000.0,35.1836,35.1924,35.0949,35.1304,34000.0
2006-10-02 15:30:00,39.64,39.78,39.6,39.64,52900.0,35.1304,35.2545,35.0949,35.1304,52900.0
2006-10-03 09:30:00,39.62,39.76,39.48,39.64,20500.0,35.1127,35.2367,34.9886,35.1304,20500.0
2006-10-03 10:00:00,39.63,39.64,39.48,39.56,8900.0,35.1215,35.1304,34.9886,35.0595,8900.0
2006-10-03 10:30:00,39.58,39.64,39.54,39.57,8900.0,35.0772,35.1304,35.0418,35.0684,8900.0
2006-10-03 11:00:00,39.56,39.83,39.56,39.81,12900.0,35.0595,35.2988,35.0595,35.2811,12900.0
2006-10-03 11:30:00,39.81,39.84,39.59,39.6,17300.0,35.2811,35.3076,35.0861,35.0949,17300.0
2006-10-03 12:00:00,39.58,39.76,39.55,39.76,14000.0,35.0772,35.2367,35.0506,35.2367,14000.0
2006-10-03 12:30:00,39.76,39.78,39.73,39.76,9200.0,35.2367,35.2545,35.2102,35.2367,9200.0
2006-10-03 13:00:00,39.76,39.78,39.66,39.67,12800.0,35.2367,35.2545,35.1481,35.157,12800.0
2006-10-03 13:30:00,39.69,39.75,39.69,39.75,13300.0,35.1747,35.2279,35.1747,35.2279,13300.0
2006-10-03 14:00:00,39.75,39.83,39.75,39.8,56900.0,35.2279,35.2988,35.2279,35.2722,56900.0
2006-10-03 14:30:00,39.81,39.92,39.8,39.88,26800.0,35.2811,35.3785,35.2722,35.3431,26800.0
2006-10-03 15:00:00,39.89,39.98,39.88,39.91,42500.0,35.352,35.4317,35.3431,35.3697,42500.0
2006-10-03 15:30:00,39.91,40.04,39.9,40.03,127000.0,35.3697,35.4849,35.3608,35.476,127000.0
2006-10-04 09:30:00,40.05,40.05,39.88,39.9,12400.0,35.4938,35.4938,35.3431,35.3608,12400.0
2006-10-04 10:00:00,39.85,40.08,39.85,40.0,25800.0,35.3165,35.5203,35.3165,35.4494,25800.0
2006-10-04 10:30:00,40.0,40.03,39.94,39.97,8100.0,35.4494,35.476,35.3963,35.4229,8100.0
2006-10-04 11:00:00,39.97,39.99,39.73,39.84,31000.0,35.4229,35.4406,35.2102,35.3076,31000.0
2006-10-04 11:30:00,39.84,39.9,39.82,39.86,16600.0,35.3076,35.3608,35.2899,35.3254,16600.0
2006-10-04 12:00:00,39.85,39.86,39.74,39.85,12700.0,35.3165,35.3254,35.219,35.3165,12700.0
2006-10-04 12:30:00,39.85,39.85,39.72,39.74,17900.0,35.3165,35.3165,35.2013,35.219,17900.0
2006-10-04 13:00:00,39.75,39.77,39.65,39.67,30900.0,35.2279,35.2456,35.1393,35.157,30900.0
2006-10-04 13:30:00,39.7,39.79,39.68,39.77,28300.0,35.1836,35.2633,35.1658,35.2456,28300.0
2006-10-04 14:00:00,39.78,39.93,39.78,39.91,13600.0,35.2545,35.3874,35.2545,35.3697,13600.0
2006-10-04 14:30:00,39.9,39.92,39.86,39.9,15100.0,35.3608,35.3785,35.3254,35.3608,15100.0
2006-10-04 15:00:00,39.9,40.0,39.87,39.95,18500.0,35.3608,35.4494,35.3342,35.4051,18500.0
2006-10-04 15:30:00,39.96,40.04,39.93,39.97,28400.0,35.414,35.4849,35.3874,35.4229,28400.0
2006-10-05 09:30:00,39.8,39.85,39.63,39.77,40600.0,35.2722,35.3165,35.1215,35.2456,40600.0
2006-10-05 10:00:00,39.75,39.77,39.62,39.72,10600.0,35.2279,35.2456,35.1127,35.2013,10600.0
2006-10-05 10:30:00,39.73,39.81,39.66,39.7,34000.0,35.2102,35.2811,35.1481,35.1836,34000.0
2006-10-05 11:00:00,39.69,39.75,39.63,39.7,18900.0,35.1747,35.2279,35.1215,35.1836,18900.0
2006-10-05 11:30:00,39.7,39.88,39.7,39.88,9500.0,35.1836,35.3431,35.1836,35.3431,9500.0
2006-10-05 12:00:00,39.88,39.9,39.82,39.84,4700.0,35.3431,35.3608,35.2899,35.3076,4700.0
2006-10-05 12:30:00,39.85,39.85,39.78,39.81,20600.0,35.3165,35.3165,35.2545,35.2811,20600.0
2006-10-05 13:00:00,39.77,39.92,39.77,39.89,19000.0,35.2456,35.3785,35.2456,35.352,19000.0
2006-10-05 13:30:00,39.91,39.92,39.86,39.88,12100.0,35.3697,35.3785,35.3254,35.3431,12100.0
2006-10-05 14:00:00,39.89,39.9,39.79,39.83,16100.0,35.352,35.3608,35.2633,35.2988,16100.0
2006-10-05 14:30:00,39.84,39.92,39.83,39.92,3300.0,35.3076,35.3785,35.2988,35.3785,3300.0
2006-10-05 15:00:00,39.92,39.99,39.9,39.99,4500.0,35.3785,35.4406,35.3608,35.4406,4500.0
2006-10-05 15:30:00,39.97,40.05,39.95,40.01,11700.0,35.4229,35.4938,35.4051,35.4583,11700.0
2006-10-06 09:30:00,39.98,40.11,39.95,40.06,16100.0,35.4317,35.5469,35.4051,35.5026,16100.0
2006-10-06 10:00:00,40.06,40.17,40.05,40.12,16700.0,35.5026,35.6001,35.4938,35.5558,16700.0
2006-10-06 10:30:00,40.12,40.13,39.85,39.89,55400.0,35.5558,35.5647,35.3165,35.352,55400.0
2006-10-06 11:00:00,39.89,39.92,39.82,39.86,32800.0,35.352,35.3785,35.2899,35.3254,32800.0
2006-10-06 11:30:00,39.85,39.88,39.7,39.75,12700.0,35.3165,35.3431,35.1836,35.2279,12700.0
2006-10-06 12:00:00,39.75,39.99,39.75,39.99,11100.0,35.2279,35.4406,35.2279,35.4406,11100.0
2006-10-06 12:30:00,39.99,40.02,39.93,40.02,29500.0,35.4406,35.4672,35.3874,35.4672,29500.0
2006-10-06 13:00:00,40.02,40.06,40.02,40.02,4000.0,35.4672,35.5026,35.4672,35.4672,4000.0
2006-10-06 13:30:00,40.0,40.06,39.95,39.96,11200.0,35.4494,35.5026,35.4051,35.414,11200.0
2006-10-06 14:00:00,39.96,39.99,39.9,39.92,11000.0,35.414,35.4406,35.3608,35.3785,11000.0
2006-10-06 14:30:00,39.92,39.95,39.88,39.94,22100.0,35.3785,35.4051,35.3431,35.3963,22100.0
2006-10-06 15:00:00,39.92,39.95,39.87,39.87,16800.0,35.3785,35.4051,35.3342,35.3342,16800.0
2006-10-06 15:30:00,39.88,39.96,39.85,39.94,35400.0,35.3431,35.414,35.3165,35.3963,35400.0
2006-10-09 09:30:00,39.85,40.06,39.75,39.99,9700.0,35.3165,35.5026,35.2279,35.4406,9700.0
2006-10-09 10:00:00,39.95,39.95,39.73,39.77,11400.0,35.4051,35.4051,35.2102,35.2456,11400.0
2006-10-09 10:30:00,39.77,39.85,39.74,39.85,9500.0,35.2456,35.3165,35.219,35.3165,9500.0
2006-10-09 11:00:00,39.84,39.85,39.79,39.83,14200.0,35.3076,35.3165,35.2633,35.2988,14200.0
2006-10-09 11:30:00,39.83,39.84,39.76,39.82,31700.0,35.2988,35.3076,35.2367,35.2899,31700.0
2006-10-09 12:00:00,39.82,39.83,39.76,39.81,13800.0,35.2899,35.2988,35.2367,35.2811,13800.0
2006-10-09 12:30:00,39.78,39.84,39.7,39.72,23500.0,35.2545,35.3076,35.1836,35.2013,23500.0
2006-10-09 13:00:00,39.72,39.82,39.72,39.77,11600.0,35.2013,35.2899,35.2013,35.2456,11600.0
2006-10-09 13:30:00,39.8,39.86,39.77,39.84,9900.0,35.2722,35.3254,35.2456,35.3076,9900.0
2006-10-09 14:00:00,39.82,40.0,39.81,40.0,9500.0,35.2899,35.4494,35.2811,35.4494,9500.0
2006-10-09 14:30:00,39.99,40.07,39.95,40.06,12600.0,35.4406,35.5115,35.4051,35.5026,12600.0
2006-10-09 15:00:00,40.07,40.07,39.99,40.03,13700.0,35.5115,35.5115,35.4406,35.476,13700.0
2006-10-09 15:30:00,40.03,40.14,40.03,40.11,23100.0,35.476,35.5735,35.476,35.5469,23100.0
2006-10-10 09:30:00,40.06,40.3,40.06,40.11,26600.0,35.5026,35.7153,35.5026,35.5469,26600.0
2006-10-10 10:00:00,40.1,40.1,39.86,39.86,16200.0,35.5381,35.5381,35.3254,35.3254,16200.0
2006-10-10 10:30:00,39.87,40.03,39.87,40.03,8600.0,35.3342,35.476,35.3342,35.476,8600.0
2006-10-10 11:00:00,40.03,40.16,39.96,40.16,10000.0,35.476,35.5912,35.414,35.5912,10000.0
2006-10-10 11:30:00,40.17,40.17,40.13,40.15,6500.0,35.6001,35.6001,35.5647,35.5824,6500.0
2006-10-10 12:00:00,40.13,40.15,40.06,40.15,17900.0,35.5647,35.5824,35.5026,35.5824,17900.0
2006-10-10 12:30:00,40.13,40.15,40.1,40.15,89900.0,35.5647,35.5824,35.5381,35.5824,89900.0
2006-10-10 13:00:00,40.15,40.21,40.15,40.21,42100.0,35.5824,35.6356,35.5824,35.6356,42100.0
2006-10-10 13:30:00,40.23,40.3,40.21,40.22,22000.0,35.6533,35.7153,35.6356,35.6444,22000.0
2006-10-10 14:00:00,40.22,40.22,40.11,40.19,21700.0,35.6444,35.6444,35.5469,35.6178,21700.0
2006-10-10 14:30:00,40.18,40.28,40.16,40.26,28600.0,35.609,35.6976,35.5912,35.6799,28600.0
2006-10-10 15:00:00,40.24,40.3,40.19,40.26,30300.0,35.6621,35.7153,35.6178,35.6799,30300.0
2006-10-10 15:30:00,40.27,40.35,40.25,40.35,37900.0,35.6887,35.7596,35.671,35.7596,37900.0
2006-10-11 09:30:00,40.34,40.45,40.25,40.29,21400.0,35.7508,35.8482,35.671,35.7065,21400.0
2006-10-11 10:00:00,40.28,40.39,40.18,40.21,12900.0,35.6976,35.7951,35.609,35.6356,12900.0
2006-10-11 10:30:00,40.16,40.16,40.04,40.14,21000.0,35.5912,35.5912,35.4849,35.5735,21000.0
2006-10-11 11:00:00,40.15,40.16,40.1,40.15,14400.0,35.5824,35.5912,35.5381,35.5824,14400.0
2006-10-11 11:30:00,40.14,40.22,40.1,40.2,14800.0,35.5735,35.6444,35.5381,35.6267,14800.0
2006-10-11 12:00:00,40.21,40.22,40.13,40.14,9900.0,35.6356,35.6444,35.5647,35.5735,9900.0
2006-10-11 12:30:00,40.13,40.29,40.11,40.23,19100.0,35.5647,35.7065,35.5469,35.6533,19100.0
2006-10-11 13:00:00,40.23,40.3,40.17,40.22,15600.0,35.6533,35.7153,35.6001,35.6444,15600.0
2006-10-11 13:30:00,40.21,40.21,40.17,40.2,9800.0,35.6356,35.6356,35.6001,35.6267,9800.0
2006-10-11 14:00:00,40.2,40.2,40.01,40.09,13900.0,35.6267,35.6267,35.4583,35.5292,13900.0
2006-10-11 14:30:00,40.04,40.04,39.86,39.89,29800.0,35.4849,35.4849,35.3254,35.352,29800.0
2006-10-11 15:00:00,39.88,40.04,39.84,39.99,39400.0,35.3431,35.4849,35.3076,35.4406,39400.0
2006-10-11 15:30:00,40.0,40.04,39.94,39.98,49200.0,35.4494,35.4849,35.3963,35.4317,49200.0
2006-10-12 09:30:00,40.15,40.45,40.15,40.43,23000.0,35.5824,35.8482,35.5824,35.8305,23000.0
2006-10-12 10:00:00,40.43,40.57,40.43,40.56,20100.0,35.8305,35.9546,35.8305,35.9457,20100.0
2006-10-12 10:30:00,40.56,40.68,40.56,40.65,32400.0,35.9457,36.0521,35.9457,36.0255,32400.0
2006-10-12 11:00:00,40.65,40.78,40.6,40.77,22400.0,36.0255,36.1407,35.9812,36.1318,22400.0
2006-10-12 11:30:00,40.77,40.84,40.77,40.82,19100.0,36.1318,36.1939,36.1318,36.1762,19100.0
2006-10-12 12:00:00,40.83,40.93,40.82,40.91,23000.0,36.185,36.2736,36.1762,36.2559,23000.0
2006-10-12 12:30:00,40.91,40.97,40.91,40.96,17100.0,36.2559,36.3091,36.2559,36.3002,17100.0
2006-10-12 13:00:00,40.96,40.98,40.85,40.87,31600.0,36.3002,36.318,36.2027,36.2205,31600.0
2006-10-12 13:30:00,40.87,40.96,40.86,40.94,10300.0,36.2205,36.3002,36.2116,36.2825,10300.0
2006-10-12 14:00:00,40.94,41.03,40.94,41.0,29200.0,36.2825,36.3623,36.2825,36.3357,29200.0
2006-10-12 14:30:00,40.98,40.99,40.85,40.86,32900.0,36.318,36.3268,36.2027,36.2116,32900.0
2006-10-12 15:00:00,40.86,40.87,40.82,40.83,32200.0,36.2116,36.2205,36.1762,36.185,32200.0
2006-10-12 15:30:00,40.82,40.83,40.79,40.79,58200.0,36.1762,36.185,36.1496,36.1496,58200.0
2006-10-13 09:30:00,40.75,40.86,40.65,40.81,10200.0,36.1141,36.2116,36.0255,36.1673,10200.0
2006-10-13 10:00:00,40.83,40.86,40.72,40.72,12400.0,36.185,36.2116,36.0875,36.0875,12400.0
2006-10-13 10:30:00,40.75,40.93,40.69,40.89,10800.0,36.1141,36.2736,36.0609,36.2382,10800.0
2006-10-13 11:00:00,40.89,40.9,40.84,40.88,6000.0,36.2382,36.2471,36.1939,36.2293,6000.0
2006-10-13 11:30:00,40.88,40.89,40.79,40.85,23200.0,36.2293,36.2382,36.1496,36.2027,23200.0
2006-10-13 12:00:00,40.85,40.94,40.83,40.9,10000.0,36.2027,36.2825,36.185,36.2471,10000.0
2006-10-13 12:30:00,40.91,40.95,40.8,40.87,21600.0,36.2559,36.2914,36.1584,36.2205,21600.0
2006-10-13 13:00:00,40.87,40.95,40.81,40.94,10600.0,36.2205,36.2914,36.1673,36.2825,10600.0
2006-10-13 13:30:00,40.95,41.07,40.94,41.07,8600.0,36.2914,36.3977,36.2825,36.3977,8600.0
2006-10-13 14:00:00,41.07,41.12,41.07,41.11,21100.0,36.3977,36.442,36.3977,36.4332,21100.0
2006-10-13 14:30:00,41.09,41.11,41.05,41.06,18900.0,36.4154,36.4332,36.38,36.3889,18900.0
2006-10-13 15:00:00,41.05,41.15,41.05,41.15,35300.0,36.38,36.4686,36.38,36.4686,35300.0
2006-10-13 15:30:00,41.13,41.25,41.11,41.25,56900.0,36.4509,36.5572,36.4332,36.5572,56900.0
2006-10-16 09:30:00,40.22,40.59,40.09,40.53,84700.0,35.6444,35.9723,35.5292,35.9191,84700.0
2006-10-16 10:00:00,40.54,40.76,40.54,40.72,39800.0,35.928,36.123,35.928,36.0875,39800.0
2006-10-16 10:30:00,40.71,40.85,40.64,40.8,36800.0,36.0787,36.2027,36.0166,36.1584,36800.0
2006-10-16 11:00:00,40.8,40.98,40.8,40.98,54600.0,36.1584,36.318,36.1584,36.318,54600.0
2006-10-16 11:30:00,40.96,40.98,40.9,40.9,36600.0,36.3002,36.318,36.2471,36.2471,36600.0
2006-10-16 12:00:00,40.91,40.92,40.87,40.9,29000.0,36.2559,36.2648,36.2205,36.2471,29000.0
2006-10-16 12:30:00,40.91,40.95,40.9,40.95,24200.0,36.2559,36.2914,36.2471,36.2914,24200.0
2006-10-16 13:00:00,40.95,40.98,40.92,40.93,24600.0,36.2914,36.318,36.2648,36.2736,24600.0
2006-10-16 13:30:00,40.95,40.99,40.95,40.99,18500.0,36.2914,36.3268,36.2914,36.3268,18500.0
2006-10-16 14:00:00,40.98,40.99,40.9,40.91,28800.0,36.318,36.3268,36.2471,36.2559,28800.0
2006-10-16 14:30:00,40.91,40.91,40.77,40.77,44200.0,36.2559,36.2559,36.1318,36.1318,44200.0
2006-10-16 15:00:00,40.79,40.88,40.77,40.86,35500.0,36.1496,36.2293,36.1318,36.2116,35500.0
2006-10-16 15:30:00,40.86,40.88,40.82,40.85,50700.0,36.2116,36.2293,36.1762,36.2027,50700.0
2006-10-17 09:30:00,40.88,40.95,40.75,40.78,27800.0,36.2293,36.2914,36.1141,36.1407,27800.0
2006-10-17 10:00:00,40.79,41.23,40.79,41.19,24600.0,36.1496,36.5395,36.1496,36.5041,24600.0
2006-10-17 10:30:00,41.19,41.23,40.98,40.98,72900.0,36.5041,36.5395,36.318,36.318,72900.0
2006-10-17 11:00:00,40.99,41.0,40.6,40.6,42700.0,36.3268,36.3357,35.9812,35.9812,42700.0
2006-10-17 11:30:00,40.6,40.63,40.54,40.54,20600.0,35.9812,36.0078,35.928,35.928,20600.0
2006-10-17 12:00:00,40.52,40.71,40.45,40.69,25300.0,35.9103,36.0787,35.8482,36.0609,25300.0
2006-10-17 12:30:00,40.71,40.71,40.63,40.65,19300.0,36.0787,36.0787,36.0078,36.0255,19300.0
2006-10-17 13:00:00,40.64,40.7,40.6,40.63,16600.0,36.0166,36.0698,35.9812,36.0078,16600.0
2006-10-17 13:30:00,40.61,40.7,40.6,40.7,22400.0,35.99,36.0698,35.9812,36.0698,22400.0
2006-10-17 14:00:00,40.7,40.75,40.67,40.73,24400.0,36.0698,36.1141,36.0432,36.0964,24400.0
2006-10-17 14:30:00,40.72,40.8,40.72,40.77,26000.0,36.0875,36.1584,36.0875,36.1318,26000.0
2006-10-17 15:00:00,40.78,40.86,40.73,40.75,43400.0,36.1407,36.2116,36.0964,36.1141,43400.0
2006-10-17 15:30:00,40.76,40.8,40.7,40.75,43100.0,36.123,36.1584,36.0698,36.1141,43100.0
2006-10-18 09:30:00,40.79,41.05,40.72,40.95,29500.0,36.1496,36.38,36.0875,36.2914,29500.0
2006-10-18 10:00:00,40.93,40.96,40.88,40.95,19200.0,36.2736,36.3002,36.2293,36.2914,19200.0
2006-10-18 10:30:00,40.95,40.95,40.84,40.91,16300.0,36.2914,36.2914,36.1939,36.2559,16300.0
2006-10-18 11:00:00,40.91,40.95,40.85,40.87,32300.0,36.2559,36.2914,36.2027,36.2205,32300.0
2006-10-18 11:30:00,40.87,40.94,40.86,40.9,24400.0,36.2205,36.2825,36.2116,36.2471,24400.0
2006-10-18 12:00:00,40.91,40.96,40.91,40.94,6900.0,36.2559,36.3002,36.2559,36.2825,6900.0
2006-10-18 12:30:00,40.94,40.99,40.9,40.96,9300.0,36.2825,36.3268,36.2471,36.3002,9300.0
2006-10-18 13:00:00,40.96,40.96,40.84,40.84,11600.0,36.3002,36.3002,36.1939,36.1939,11600.0
2006-10-18 13:30:00,40.84,40.9,40.82,40.9,11600.0,36.1939,36.2471,36.1762,36.2471,11600.0
2006-10-18 14:00:00,40.89,40.97,40.85,40.91,25700.0,36.2382,36.3091,36.2027,36.2559,25700.0
2006-10-18 14:30:00,40.9,40.95,40.88,40.94,16400.0,36.2471,36.2914,36.2293,36.2825,16400.0
2006-10-18 15:00:00,40.95,40.97,40.89,40.9,11100.0,36.2914,36.3091,36.2382,36.2471,11100.0
2006-10-18 15:30:00,40.88,40.99,40.88,40.97,22700.0,36.2293,36.3268,36.2293,36.3091,22700.0
2006-10-19 09:30:00,40.98,41.01,40.6,40.91,23600.0,36.318,36.3445,35.9812,36.2559,23600.0
2006-10-19 10:00:00,40.91,41.11,40.85,41.07,18100.0,36.2559,36.4332,36.2027,36.3977,18100.0
2006-10-19 10:30:00,41.08,41.18,41.05,41.08,13200.0,36.4066,36.4952,36.38,36.4066,13200.0
2006-10-19 11:00:00,41.08,41.14,41.03,41.05,38900.0,36.4066,36.4598,36.3623,36.38,38900.0
2006-10-19 11:30:00,41.03,41.06,40.9,41.0,34900.0,36.3623,36.3889,36.2471,36.3357,34900.0
2006-10-19 12:00:00,40.99,41.0,40.92,40.94,20300.0,36.3268,36.3357,36.2648,36.2825,20300.0
2006-10-19 12:30:00,40.94,40.96,40.9,40.96,9100.0,36.2825,36.3002,36.2471,36.3002,9100.0
2006-10-19 13:00:00,40.95,41.01,40.92,40.99,16800.0,36.2914,36.3445,36.2648,36.3268,16800.0
2006-10-19 13:30:00,40.98,41.0,40.95,40.98,5600.0,36.318,36.3357,36.2914,36.318,5600.0
2006-10-19 14:00:00,40.98,41.0,40.92,40.96,17000.0,36.318,36.3357,36.2648,36.3002,17000.0
2006-10-19 14:30:00,40.95,41.01,40.95,41.0,15000.0,36.2914,36.3445,36.2914,36.3357,15000.0
2006-10-19 15:00:00,40.99,41.03,40.96,41.01,18200.0,36.3268,36.3623,36.3002,36.3445,18200.0
2006-10-19 15:30:00,41.02,41.06,40.95,41.04,37000.0,36.3534,36.3889,36.2914,36.3711,37000.0
2006-10-20 09:30:00,41.11,41.11,40.5,40.58,79500.0,36.4332,36.4332,35.8926,35.9635,79500.0
2006-10-20 10:00:00,40.64,40.89,40.64,40.87,8500.0,36.0166,36.2382,36.0166,36.2205,8500.0
2006-10-20 10:30:00,40.86,40.94,40.83,40.89,12600.0,36.2116,36.2825,36.185,36.2382,12600.0
2006-10-20 11:00:00,40.9,41.07,40.9,41.07,15600.0,36.2471,36.3977,36.2471,36.3977,15600.0
2006-10-20 11:30:00,41.06,41.09,41.01,41.03,11300.0,36.3889,36.4154,36.3445,36.3623,11300.0
2006-10-20 12:00:00,41.03,41.11,41.0,41.11,8500.0,36.3623,36.4332,36.3357,36.4332,8500.0
2006-10-20 12:30:00,41.1,41.14,41.07,41.08,7700.0,36.4243,36.4598,36.3977,36.4066,7700.0
2006-10-20 13:00:00,41.06,41.1,41.01,41.06,8400.0,36.3889,36.4243,36.3445,36.3889,8400.0
2006-10-20 13:30:00,41.06,41.08,41.01,41.07,5800.0,36.3889,36.4066,36.3445,36.3977,5800.0
2006-10-20 14:00:00,41.08,41.08,41.04,41.05,4800.0,36.4066,36.4066,36.3711,36.38,4800.0
2006-10-20 14:30:00,41.03,41.13,40.99,41.13,16200.0,36.3623,36.4509,36.3268,36.4509,16200.0
2006-10-20 15:00:00,41.13,41.13,41.05,41.06,9300.0,36.4509,36.4509,36.38,36.3889,9300.0
2006-10-20 15:30:00,41.06,41.06,40.97,40.97,23200.0,36.3889,36.3889,36.3091,36.3091,23200.0
2006-10-23 09:30:00,41.03,41.36,40.98,41.34,21500.0,36.3623,36.6547,36.318,36.637,21500.0
2006-10-23 10:00:00,41.35,41.51,41.16,41.51,27800.0,36.6459,36.7877,36.4775,36.7877,27800.0
2006-10-23 10:30:00,41.51,41.51,41.23,41.23,17800.0,36.7877,36.7877,36.5395,36.5395,17800.0
2006-10-23 11:00:00,41.24,41.47,41.22,41.47,17400.0,36.5484,36.7522,36.5307,36.7522,17400.0
2006-10-23 11:30:00,41.47,41.55,41.46,41.52,21600.0,36.7522,36.8231,36.7433,36.7965,21600.0
2006-10-23 12:00:00,41.52,41.58,41.51,41.54,30600.0,36.7965,36.8497,36.7877,36.8142,30600.0
2006-10-23 12:30:00,41.56,41.62,41.51,41.55,13200.0,36.832,36.8851,36.7877,36.8231,13200.0
2006-10-23 13:00:00,41.54,41.55,41.47,41.55,16400.0,36.8142,36.8231,36.7522,36.8231,16400.0
2006-10-23 13:30:00,41.55,41.6,41.43,41.6,20200.0,36.8231,36.8674,36.7168,36.8674,20200.0
2006-10-23 14:00:00,41.6,41.6,41.45,41.51,17100.0,36.8674,36.8674,36.7345,36.7877,17100.0
2006-10-23 14:30:00,41.51,41.6,41.5,41.6,21900.0,36.7877,36.8674,36.7788,36.8674,21900.0
2006-10-23 15:00:00,41.6,41.68,41.59,41.66,27300.0,36.8674,36.9383,36.8586,36.9206,27300.0
2006-10-23 15:30:00,41.66,41.69,41.63,41.65,46700.0,36.9206,36.9472,36.894,36.9117,46700.0
2006-10-24 09:30:00,42.12,42.26,42.08,42.1,129200.0,37.3283,37.4523,37.2928,37.3105,129200.0
2006-10-24 10:00:00,42.07,42.07,41.97,42.0,135800.0,37.284,37.284,37.1953,37.2219,135800.0
2006-10-24 10:30:00,42.0,42.0,41.9,41.99,87100.0,37.2219,37.2219,37.1333,37.2131,87100.0
2006-10-24 11:00:00,42.0,42.04,41.98,42.04,45000.0,37.2219,37.2574,37.2042,37.2574,45000.0
2006-10-24 11:30:00,42.02,42.03,41.94,41.94,54100.0,37.2396,37.2485,37.1687,37.1687,54100.0
2006-10-24 12:00:00,41.95,41.95,41.79,41.81,43500.0,37.1776,37.1776,37.0358,37.0535,43500.0
2006-10-24 12:30:00,41.81,41.86,41.8,41.8,51100.0,37.0535,37.0978,37.0447,37.0447,51100.0
2006-10-24 13:00:00,41.8,41.81,41.76,41.78,42600.0,37.0447,37.0535,37.0092,37.0269,42600.0
2006-10-24 13:30:00,41.79,41.86,41.78,41.82,42800.0,37.0358,37.0978,37.0269,37.0624,42800.0
2006-10-24 14:00:00,41.82,41.88,41.81,41.86,32700.0,37.0624,37.1156,37.0535,37.0978,32700.0
2006-10-24 14:30:00,41.85,41.87,41.84,41.85,44500.0,37.089,37.1067,37.0801,37.089,44500.0
2006-10-24 15:00:00,41.86,41.89,41.85,41.86,59100.0,37.0978,37.1244,37.089,37.0978,59100.0
2006-10-24 15:30:00,41.85,41.97,41.82,41.96,144500.0,37.089,37.1953,37.0624,37.1865,144500.0
2006-10-25 09:30:00,42.1,42.11,42.0,42.01,28700.0,37.3105,37.3194,37.2219,37.2308,28700.0
2006-10-25 10:00:00,42.0,42.07,41.99,41.99,22900.0,37.2219,37.284,37.2131,37.2131,22900.0
2006-10-25 10:30:00,41.99,42.0,41.93,41.95,20100.0,37.2131,37.2219,37.1599,37.1776,20100.0
2006-10-25 11:00:00,41.94,41.98,41.93,41.94,14200.0,37.1687,37.2042,37.1599,37.1687,14200.0
2006-10-25 11:30:00,41.94,41.96,41.88,41.88,25300.0,37.1687,37.1865,37.1156,37.1156,25300.0
2006-10-25 12:00:00,41.88,41.9,41.79,41.79,38800.0,37.1156,37.1333,37.0358,37.0358,38800.0
2006-10-25 12:30:00,41.78,41.84,41.76,41.81,20100.0,37.0269,37.0801,37.0092,37.0535,20100.0
2006-10-25 13:00:00,41.81,41.92,41.8,41.92,14200.0,37.0535,37.151,37.0447,37.151,14200.0
2006-10-25 13:30:00,41.91,41.95,41.89,41.92,14200.0,37.1422,37.1776,37.1244,37.151,14200.0
2006-10-25 14:00:00,41.9,42.18,41.87,41.91,37600.0,37.1333,37.3814,37.1067,37.1422,37600.0
2006-10-25 14:30:00,41.88,42.04,41.84,42.04,52300.0,37.1156,37.2574,37.0801,37.2574,52300.0
2006-10-25 15:00:00,42.05,42.07,42.02,42.03,14200.0,37.2662,37.284,37.2396,37.2485,14200.0
2006-10-25 15:30:00,42.02,42.14,42.0,42.12,61500.0,37.2396,37.346,37.2219,37.3283,61500.0
2006-10-26 09:30:00,42.25,42.25,41.95,41.98,32400.0,37.4435,37.4435,37.1776,37.2042,32400.0
2006-10-26 10:00:00,41.97,42.01,41.8,41.81,17600.0,37.1953,37.2308,37.0447,37.0535,17600.0
2006-10-26 10:30:00,41.8,41.82,41.67,41.81,26600.0,37.0447,37.0624,36.9295,37.0535,26600.0
2006-10-26 11:00:00,41.81,41.81,41.68,41.73,38500.0,37.0535,37.0535,36.9383,36.9826,38500.0
2006-10-26 11:30:00,41.73,41.76,41.71,41.75,16300.0,36.9826,37.0092,36.9649,37.0004,16300.0
2006-10-26 12:00:00,41.76,41.86,41.71,41.85,22200.0,37.0092,37.0978,36.9649,37.089,22200.0
2006-10-26 12:30:00,41.86,41.91,41.83,41.91,9800.0,37.0978,37.1422,37.0713,37.1422,9800.0
2006-10-26 13:00:00,41.92,41.92,41.82,41.85,19100.0,37.151,37.151,37.0624,37.089,19100.0
2006-10-26 13:30:00,41.85,41.9,41.83,41.86,12600.0,37.089,37.1333,37.0713,37.0978,12600.0
2006-10-26 14:00:00,41.85,41.98,41.84,41.98,12500.0,37.089,37.2042,37.0801,37.2042,12500.0
2006-10-26 14:30:00,42.0,42.07,41.97,42.06,14900.0,37.2219,37.284,37.1953,37.2751,14900.0
2006-10-26 15:00:00,42.07,42.08,42.02,42.06,13200.0,37.284,37.2928,37.2396,37.2751,13200.0
2006-10-26 15:30:00,42.05,42.07,41.93,42.0,49200.0,37.2662,37.284,37.1599,37.2219,49200.0
2006-10-27 09:30:00,41.85,41.89,41.7,41.77,29600.0,37.089,37.1244,36.956,37.0181,29600.0
2006-10-27 10:00:00,41.78,41.89,41.74,41.84,17500.0,37.0269,37.1244,36.9915,37.0801,17500.0
2006-10-27 10:30:00,41.85,41.99,41.81,41.87,17300.0,37.089,37.2131,37.0535,37.1067,17300.0
2006-10-27 11:00:00,41.85,42.07,41.84,42.06,20000.0,37.089,37.284,37.0801,37.2751,20000.0
2006-10-27 11:30:00,42.05,42.16,42.03,42.13,49000.0,37.2662,37.3637,37.2485,37.3371,49000.0
2006-10-27 12:00:00,42.15,42.15,42.09,42.14,13300.0,37.3549,37.3549,37.3017,37.346,13300.0
2006-10-27 12:30:00,42.14,42.17,42.03,42.03,23200.0,37.346,37.3726,37.2485,37.2485,23200.0
2006-10-27 13:00:00,42.02,42.07,41.9,41.93,73400.0,37.2396,37.284,37.1333,37.1599,73400.0
2006-10-27 13:30:00,41.95,42.0,41.82,41.87,22000.0,37.1776,37.2219,37.0624,37.1067,22000.0
2006-10-27 14:00:00,41.87,41.94,41.74,41.77,23400.0,37.1067,37.1687,36.9915,37.0181,23400.0
2006-10-27 14:30:00,41.78,41.8,41.71,41.77,24100.0,37.0269,37.0447,36.9649,37.0181,24100.0
2006-10-27 15:00:00,41.78,41.81,41.71,41.72,22500.0,37.0269,37.0535,36.9649,36.9738,22500.0
2006-10-27 15:30:00,41.71,41.76,41.61,41.71,43700.0,36.9649,37.0092,36.8763,36.9649,43700.0
2006-10-30 09:30:00,41.6,41.88,41.6,41.78,19700.0,36.8674,37.1156,36.8674,37.0269,19700.0
2006-10-30 10:00:00,41.82,41.87,41.68,41.81,23700.0,37.0624,37.1067,36.9383,37.0535,23700.0
2006-10-30 10:30:00,41.81,41.87,41.75,41.85,17800.0,37.0535,37.1067,37.0004,37.089,17800.0
2006-10-30 11:00:00,41.86,42.0,41.83,41.96,23300.0,37.0978,37.2219,37.0713,37.1865,23300.0
2006-10-30 11:30:00,41.95,42.05,41.89,42.04,19600.0,37.1776,37.2662,37.1244,37.2574,19600.0
2006-10-30 12:00:00,42.04,42.16,42.02,42.15,15100.0,37.2574,37.3637,37.2396,37.3549,15100.0
2006-10-30 12:30:00,42.15,42.22,42.15,42.21,10200.0,37.3549,37.4169,37.3549,37.408,10200.0
2006-10-30 13:00:00,42.21,42.25,42.2,42.2,17000.0,37.408,37.4435,37.3992,37.3992,17000.0
2006-10-30 13:30:00,42.21,42.31,42.21,42.3,18000.0,37.408,37.4966,37.408,37.4878,18000.0
2006-10-30 14:00:00,42.3,42.34,42.27,42.3,8800.0,37.4878,37.5232,37.4612,37.4878,8800.0
2006-10-30 14:30:00,42.29,42.29,42.26,42.29,10700.0,37.4789,37.4789,37.4523,37.4789,10700.0
2006-10-30 15:00:00,42.3,42.35,42.22,42.24,24000.0,37.4878,37.5321,37.4169,37.4346,24000.0
2006-10-30 15:30:00,42.24,42.25,42.14,42.2,41100.0,37.4346,37.4435,37.346,37.3992,41100.0
2006-10-31 09:30:00,42.05,42.29,42.0,42.12,56000.0,37.2662,37.4789,37.2219,37.3283,56000.0
2006-10-31 10:00:00,42.1,42.14,41.96,42.01,57100.0,37.3105,37.346,37.1865,37.2308,57100.0
2006-10-31 10:30:00,42.01,42.17,42.0,42.16,68700.0,37.2308,37.3726,37.2219,37.3637,68700.0
2006-10-31 11:00:00,42.18,42.27,42.09,42.27,25400.0,37.3814,37.4612,37.3017,37.4612,25400.0
2006-10-31 11:30:00,42.25,42.25,42.02,42.08,26400.0,37.4435,37.4435,37.2396,37.2928,26400.0
2006-10-31 12:00:00,42.08,42.23,42.08,42.18,17800.0,37.2928,37.4257,37.2928,37.3814,17800.0
2006-10-31 12:30:00,42.18,42.25,42.15,42.22,18200.0,37.3814,37.4435,37.3549,37.4169,18200.0
2006-10-31 13:00:00,42.19,42.26,42.13,42.15,18500.0,37.3903,37.4523,37.3371,37.3549,18500.0
2006-10-31 13:30:00,42.15,42.37,42.15,42.35,23600.0,37.3549,37.5498,37.3549,37.5321,23600.0
2006-10-31 14:00:00,42.35,42.41,42.23,42.24,27100.0,37.5321,37.5853,37.4257,37.4346,27100.0
2006-10-31 14:30:00,42.27,42.4,42.24,42.38,35900.0,37.4612,37.5764,37.4346,37.5587,35900.0
2006-10-31 15:00:00,42.38,42.6,42.38,42.6,45900.0,37.5587,37.7537,37.5587,37.7537,45900.0
2006-10-31 15:30:00,42.59,42.59,42.4,42.45,55800.0,37.7448,37.7448,37.5764,37.6207,55800.0
2006-11-01 09:30:00,42.47,42.7,42.46,42.64,12800.0,37.6384,37.8423,37.6296,37.7891,12800.0
2006-11-01 10:00:00,42.62,42.62,42.33,42.39,21300.0,37.7714,37.7714,37.5144,37.5675,21300.0
2006-11-01 10:30:00,42.42,42.51,42.35,42.51,26200.0,37.5941,37.6739,37.5321,37.6739,26200.0
2006-11-01 11:00:00,42.54,42.59,42.45,42.5,12300.0,37.7005,37.7448,37.6207,37.665,12300.0
2006-11-01 11:30:00,42.5,42.53,42.4,42.41,10600.0,37.665,37.6916,37.5764,37.5853,10600.0
2006-11-01 12:00:00,42.42,42.44,42.32,42.33,15900.0,37.5941,37.6119,37.5055,37.5144,15900.0
2006-11-01 12:30:00,42.34,42.34,42.21,42.27,14300.0,37.5232,37.5232,37.408,37.4612,14300.0
2006-11-01 13:00:00,42.3,42.44,42.3,42.44,6700.0,37.4878,37.6119,37.4878,37.6119,6700.0
2006-11-01 13:30:00,42.44,42.46,42.39,42.4,4700.0,37.6119,37.6296,37.5675,37.5764,4700.0
2006-11-01 14:00:00,42.41,42.41,42.23,42.29,8700.0,37.5853,37.5853,37.4257,37.4789,8700.0
2006-11-01 14:30:00,42.31,42.34,42.27,42.3,10700.0,37.4966,37.5232,37.4612,37.4878,10700.0
2006-11-01 15:00:00,42.31,42.34,42.3,42.3,22300.0,37.4966,37.5232,37.4878,37.4878,22300.0
2006-11-01 15:30:00,42.31,42.43,42.28,42.29,63400.0,37.4966,37.603,37.4701,37.4789,63400.0
2006-11-02 09:30:00,43.25,43.25,42.8,43.06,73600.0,38.3297,38.3297,37.9309,38.1613,73600.0
2006-11-02 10:00:00,43.03,43.74,42.96,43.36,49700.0,38.1347,38.764,38.0727,38.4272,49700.0
2006-11-02 10:30:00,43.35,44.58,43.35,44.57,111500.0,38.4183,39.5084,38.4183,39.4995,111500.0
2006-11-02 11:00:00,44.57,44.87,44.29,44.44,126000.0,39.4995,39.7654,39.2514,39.3843,126000.0
2006-11-02 11:30:00,44.45,44.45,43.88,43.89,105100.0,39.3932,39.3932,38.888,38.8969,105100.0
2006-11-02 12:00:00,43.89,44.45,43.89,44.43,64400.0,38.8969,39.3932,38.8969,39.3755,64400.0
2006-11-02 12:30:00,44.43,44.64,44.4,44.52,44600.0,39.3755,39.5616,39.3489,39.4552,44600.0
2006-11-02 13:00:00,44.52,44.79,44.51,44.78,39600.0,39.4552,39.6945,39.4464,39.6857,39600.0
2006-11-02 13:30:00,44.78,44.92,44.59,44.66,40000.0,39.6857,39.8097,39.5173,39.5793,40000.0
2006-11-02 14:00:00,44.6,44.66,44.39,44.65,67200.0,39.5261,39.5793,39.34,39.5704,67200.0
2006-11-02 14:30:00,44.65,44.83,44.46,44.67,41800.0,39.5704,39.73,39.4021,39.5882,41800.0
2006-11-02 15:00:00,44.63,45.37,44.63,45.34,114200.0,39.5527,40.2085,39.5527,40.1819,114200.0
2006-11-02 15:30:00,45.35,45.7,45.21,45.5,148100.0,40.1908,40.501,40.0667,40.3237,148100.0
2006-11-03 09:30:00,45.35,46.06,45.15,45.99,214100.0,40.1908,40.82,40.0136,40.758,214100.0
2006-11-03 10:00:00,46.0,46.18,45.79,46.06,199900.0,40.7669,40.9264,40.5808,40.82,199900.0
2006-11-03 10:30:00,46.06,46.22,45.85,45.95,152300.0,40.82,40.9618,40.6339,40.7225,152300.0
2006-11-03 11:00:00,45.96,45.98,45.76,45.76,51000.0,40.7314,40.7491,40.5542,40.5542,51000.0
2006-11-03 11:30:00,45.77,45.77,45.3,45.42,82700.0,40.563,40.563,40.1465,40.2528,82700.0
2006-11-03 12:00:00,45.43,45.44,45.35,45.43,53200.0,40.2617,40.2706,40.1908,40.2617,53200.0
2006-11-03 12:30:00,45.42,45.5,45.41,45.44,215500.0,40.2528,40.3237,40.244,40.2706,215500.0
2006-11-03 13:00:00,45.43,45.43,45.21,45.25,44800.0,40.2617,40.2617,40.0667,40.1022,44800.0
2006-11-03 13:30:00,45.25,45.36,45.15,45.16,23700.0,40.1022,40.1997,40.0136,40.0224,23700.0
2006-11-03 14:00:00,45.16,45.19,45.0,45.11,75500.0,40.0224,40.049,39.8806,39.9781,75500.0
2006-11-03 14:30:00,45.11,45.33,45.1,45.3,53300.0,39.9781,40.1731,39.9692,40.1465,53300.0
2006-11-03 15:00:00,45.29,45.29,45.05,45.16,74700.0,40.1376,40.1376,39.9249,40.0224,74700.0
2006-11-03 15:30:00,45.16,45.4,45.14,45.26,144400.0,40.0224,40.2351,40.0047,40.111,144400.0
2006-11-06 09:30:00,45.4,45.97,45.36,45.92,128800.0,40.2351,40.7403,40.1997,40.696,128800.0
2006-11-06 10:00:00,45.92,46.0,45.72,45.73,60300.0,40.696,40.7669,40.5187,40.5276,60300.0
2006-11-06 10:30:00,45.73,45.78,45.66,45.71,56100.0,40.5276,40.5719,40.4655,40.5099,56100.0
2006-11-06 11:00:00,45.71,45.72,45.65,45.67,41800.0,40.5099,40.5187,40.4567,40.4744,41800.0
2006-11-06 11:30:00,45.67,45.69,45.46,45.48,70100.0,40.4744,40.4921,40.2883,40.306,70100.0
2006-11-06 12:00:00,45.45,45.57,45.45,45.46,81300.0,40.2794,40.3858,40.2794,40.2883,81300.0
2006-11-06 12:30:00,45.47,45.5,45.44,45.47,23100.0,40.2972,40.3237,40.2706,40.2972,23100.0
2006-11-06 13:00:00,45.48,45.5,45.46,45.47,50200.0,40.306,40.3237,40.2883,40.2972,50200.0
2006-11-06 13:30:00,45.48,45.51,45.47,45.5,99900.0,40.306,40.3326,40.2972,40.3237,99900.0
2006-11-06 14:00:00,45.49,45.51,45.29,45.35,82400.0,40.3149,40.3326,40.1376,40.1908,82400.0
2006-11-06 14:30:00,45.35,45.35,45.21,45.3,193100.0,40.1908,40.1908,40.0667,40.1465,193100.0
2006-11-06 15:00:00,45.29,45.6,45.29,45.58,95100.0,40.1376,40.4124,40.1376,40.3946,95100.0
2006-11-06 15:30:00,45.58,45.66,45.48,45.49,90800.0,40.3946,40.4655,40.306,40.3149,90800.0
2006-11-07 09:30:00,45.4,45.6,45.3,45.41,125300.0,40.2351,40.4124,40.1465,40.244,125300.0
2006-11-07 10:00:00,45.41,45.9,45.4,45.9,64700.0,40.244,40.6782,40.2351,40.6782,64700.0
2006-11-07 10:30:00,45.9,45.99,45.86,45.86,32200.0,40.6782,40.758,40.6428,40.6428,32200.0
2006-11-07 11:00:00,45.88,45.89,45.71,45.77,35000.0,40.6605,40.6694,40.5099,40.563,35000.0
2006-11-07 11:30:00,45.75,45.79,45.69,45.73,33400.0,40.5453,40.5808,40.4921,40.5276,33400.0
2006-11-07 12:00:00,45.74,45.81,45.63,45.63,12900.0,40.5364,40.5985,40.439,40.439,12900.0
2006-11-07 12:30:00,45.64,45.81,45.64,45.7,27400.0,40.4478,40.5985,40.4478,40.501,27400.0
2006-11-07 13:00:00,45.69,45.69,45.53,45.55,45200.0,40.4921,40.4921,40.3503,40.3681,45200.0
2006-11-07 13:30:00,45.55,45.64,45.43,45.43,104900.0,40.3681,40.4478,40.2617,40.2617,104900.0
2006-11-07 14:00:00,45.44,45.64,45.41,45.5,59100.0,40.2706,40.4478,40.244,40.3237,59100.0
2006-11-07 14:30:00,45.5,45.72,45.45,45.6,44400.0,40.3237,40.5187,40.2794,40.4124,44400.0
2006-11-07 15:00:00,45.59,45.7,45.59,45.62,36200.0,40.4035,40.501,40.4035,40.4301,36200.0
2006-11-07 15:30:00,45.63,45.66,45.51,45.53,71100.0,40.439,40.4655,40.3326,40.3503,71100.0
2006-11-08 09:30:00,45.43,45.84,45.38,45.75,65600.0,40.2617,40.6251,40.2174,40.5453,65600.0
2006-11-08 10:00:00,45.76,45.98,45.76,45.98,46600.0,40.5542,40.7491,40.5542,40.7491,46600.0
2006-11-08 10:30:00,45.97,46.09,45.89,45.92,76300.0,40.7403,40.8466,40.6694,40.696,76300.0
2006-11-08 11:00:00,45.9,45.98,45.84,45.95,37300.0,40.6782,40.7491,40.6251,40.7225,37300.0
2006-11-08 11:30:00,45.96,46.03,45.94,46.0,41900.0,40.7314,40.7934,40.7137,40.7669,41900.0
2006-11-08 12:00:00,46.0,46.22,45.99,46.12,30000.0,40.7669,40.9618,40.758,40.8732,30000.0
2006-11-08 12:30:00,46.12,46.25,46.12,46.21,34000.0,40.8732,40.9884,40.8732,40.953,34000.0
2006-11-08 13:00:00,46.24,46.27,46.17,46.27,21000.0,40.9796,41.0061,40.9175,41.0061,21000.0
2006-11-08 13:30:00,46.27,46.29,46.15,46.22,27700.0,41.0061,41.0239,40.8998,40.9618,27700.0
2006-11-08 14:00:00,46.21,46.33,46.17,46.28,36000.0,40.953,41.0593,40.9175,41.015,36000.0
2006-11-08 14:30:00,46.28,46.31,46.08,46.19,49900.0,41.015,41.0416,40.8378,40.9352,49900.0
2006-11-08 15:00:00,46.19,46.36,46.17,46.29,52100.0,40.9352,41.0859,40.9175,41.0239,52100.0
2006-11-08 15:30:00,46.29,46.31,46.05,46.11,87700.0,41.0239,41.0416,40.8112,40.8643,87700.0
2006-11-09 09:30:00,46.0,46.19,45.74,45.87,145000.0,40.7669,40.9352,40.5364,40.6516,145000.0
2006-11-09 10:00:00,45.93,46.0,45.76,46.0,44500.0,40.7048,40.7669,40.5542,40.7669,44500.0
2006-11-09 10:30:00,46.0,46.09,45.72,45.87,66500.0,40.7669,40.8466,40.5187,40.6516,66500.0
2006-11-09 11:00:00,45.86,45.91,45.73,45.79,123700.0,40.6428,40.6871,40.5276,40.5808,123700.0
2006-11-09 11:30:00,45.79,45.87,45.74,45.81,56700.0,40.5808,40.6516,40.5364,40.5985,56700.0
2006-11-09 12:00:00,45.83,46.0,45.78,45.97,62200.0,40.6162,40.7669,40.5719,40.7403,62200.0
2006-11-09 12:30:00,45.98,46.0,45.94,45.99,75000.0,40.7491,40.7669,40.7137,40.758,75000.0
2006-11-09 13:00:00,45.98,45.99,45.89,45.96,56200.0,40.7491,40.758,40.6694,40.7314,56200.0
2006-11-09 13:30:00,45.96,46.0,45.95,45.97,45400.0,40.7314,40.7669,40.7225,40.7403,45400.0
2006-11-09 14:00:00,45.98,46.0,45.89,45.97,68100.0,40.7491,40.7669,40.6694,40.7403,68100.0
2006-11-09 14:30:00,45.97,46.0,45.94,46.0,39500.0,40.7403,40.7669,40.7137,40.7669,39500.0
2006-11-09 15:00:00,46.0,46.01,45.93,46.0,46500.0,40.7669,40.7757,40.7048,40.7669,46500.0
2006-11-09 15:30:00,46.01,46.07,45.97,45.97,61900.0,40.7757,40.8289,40.7403,40.7403,61900.0
2006-11-10 09:30:00,45.6,46.0,45.6,45.98,111600.0,40.4124,40.7669,40.4124,40.7491,111600.0
2006-11-10 10:00:00,45.99,46.02,45.8,45.85,41300.0,40.758,40.7846,40.5896,40.6339,41300.0
2006-11-10 10:30:00,45.85,45.9,45.82,45.84,26900.0,40.6339,40.6782,40.6073,40.6251,26900.0
2006-11-10 11:00:00,45.85,45.88,45.81,45.83,25200.0,40.6339,40.6605,40.5985,40.6162,25200.0
2006-11-10 11:30:00,45.83,45.9,45.81,45.84,52300.0,40.6162,40.6782,40.5985,40.6251,52300.0
2006-11-10 12:00:00,45.86,45.9,45.76,45.84,35200.0,40.6428,40.6782,40.5542,40.6251,35200.0
2006-11-10 12:30:00,45.87,45.95,45.87,45.94,17700.0,40.6516,40.7225,40.6516,40.7137,17700.0
2006-11-10 13:00:00,45.94,45.95,45.86,45.9,21900.0,40.7137,40.7225,40.6428,40.6782,21900.0
2006-11-10 13:30:00,45.9,46.0,45.88,45.97,39500.0,40.6782,40.7669,40.6605,40.7403,39500.0
2006-11-10 14:00:00,45.96,46.02,45.93,45.95,51200.0,40.7314,40.7846,40.7048,40.7225,51200.0
2006-11-10 14:30:00,45.95,46.0,45.92,45.94,47900.0,40.7225,40.7669,40.696,40.7137,47900.0
2006-11-10 15:00:00,45.92,46.05,45.9,46.01,76300.0,40.696,40.8112,40.6782,40.7757,76300.0
2006-11-10 15:30:00,46.01,46.06,45.96,46.02,84800.0,40.7757,40.82,40.7314,40.7846,84800.0
2006-11-13 09:30:00,45.9,46.05,45.78,45.86,110200.0,40.6782,40.8112,40.5719,40.6428,110200.0
2006-11-13 10:00:00,45.86,46.04,45.83,45.96,69800.0,40.6428,40.8023,40.6162,40.7314,69800.0
2006-11-13 10:30:00,45.96,46.02,45.92,45.93,52600.0,40.7314,40.7846,40.696,40.7048,52600.0
2006-11-13 11:00:00,45.93,46.14,45.91,46.1,48200.0,40.7048,40.8909,40.6871,40.8555,48200.0
2006-11-13 11:30:00,46.1,46.2,46.02,46.12,66800.0,40.8555,40.9441,40.7846,40.8732,66800.0
2006-11-13 12:00:00,46.12,46.43,46.09,46.38,45900.0,40.8732,41.1479,40.8466,41.1036,45900.0
2006-11-13 12:30:00,46.36,46.49,46.35,46.37,35000.0,41.0859,41.2011,41.077,41.0948,35000.0
2006-11-13 13:00:00,46.37,46.47,46.35,46.38,23700.0,41.0948,41.1834,41.077,41.1036,23700.0
2006-11-13 13:30:00,46.37,46.49,46.31,46.45,29500.0,41.0948,41.2011,41.0416,41.1657,29500.0
2006-11-13 14:00:00,46.45,46.5,46.41,46.48,30400.0,41.1657,41.21,41.1302,41.1923,30400.0
2006-11-13 14:30:00,46.49,46.68,46.48,46.65,41800.0,41.2011,41.3695,41.1923,41.3429,41800.0
2006-11-13 15:00:00,46.64,46.65,46.53,46.55,32800.0,41.3341,41.3429,41.2366,41.2543,32800.0
2006-11-13 15:30:00,46.53,46.56,46.44,46.44,55600.0,41.2366,41.2632,41.1568,41.1568,55600.0
2006-11-14 09:30:00,46.49,47.0,46.05,46.08,88300.0,41.2011,41.6531,40.8112,40.8378,88300.0
2006-11-14 10:00:00,46.08,46.25,45.77,45.8,84200.0,40.8378,40.9884,40.563,40.5896,84200.0
2006-11-14 10:30:00,45.79,46.03,45.76,45.76,82600.0,40.5808,40.7934,40.5542,40.5542,82600.0
2006-11-14 11:00:00,45.76,45.91,45.68,45.88,62500.0,40.5542,40.6871,40.4833,40.6605,62500.0
2006-11-14 11:30:00,45.87,45.94,45.83,45.94,45400.0,40.6516,40.7137,40.6162,40.7137,45400.0
2006-11-14 12:00:00,45.93,45.94,45.83,45.83,84900.0,40.7048,40.7137,40.6162,40.6162,84900.0
2006-11-14 12:30:00,45.83,45.89,45.71,45.71,49200.0,40.6162,40.6694,40.5099,40.5099,49200.0
2006-11-14 13:00:00,45.72,45.82,45.7,45.74,52400.0,40.5187,40.6073,40.501,40.5364,52400.0
2006-11-14 13:30:00,45.74,45.8,45.7,45.75,33100.0,40.5364,40.5896,40.501,40.5453,33100.0
2006-11-14 14:00:00,45.75,45.8,45.72,45.8,67500.0,40.5453,40.5896,40.5187,40.5896,67500.0
2006-11-14 14:30:00,45.79,46.07,45.73,46.06,93000.0,40.5808,40.8289,40.5276,40.82,93000.0
2006-11-14 15:00:00,46.06,46.11,45.95,46.05,78400.0,40.82,40.8643,40.7225,40.8112,78400.0
2006-11-14 15:30:00,46.05,46.1,45.96,46.06,90100.0,40.8112,40.8555,40.7314,40.82,90100.0
2006-11-15 09:30:00,46.07,46.45,46.07,46.29,153100.0,40.8289,41.1657,40.8289,41.0239,153100.0
2006-11-15 10:00:00,46.27,46.35,46.23,46.34,106900.0,41.0061,41.077,40.9707,41.0682,106900.0
2006-11-15 10:30:00,46.33,46.45,46.3,46.38,70200.0,41.0593,41.1657,41.0327,41.1036,70200.0
2006-11-15 11:00:00,46.4,46.43,46.28,46.43,57900.0,41.1214,41.1479,41.015,41.1479,57900.0
2006-11-15 11:30:00,46.43,46.49,46.38,46.49,40200.0,41.1479,41.2011,41.1036,41.2011,40200.0
2006-11-15 12:00:00,46.5,46.59,46.48,46.55,35700.0,41.21,41.2897,41.1923,41.2543,35700.0
2006-11-15 12:30:00,46.58,46.68,46.55,46.63,36500.0,41.2809,41.3695,41.2543,41.3252,36500.0
2006-11-15 13:00:00,46.61,46.73,46.61,46.73,35300.0,41.3075,41.4138,41.3075,41.4138,35300.0
2006-11-15 13:30:00,46.73,46.85,46.73,46.77,50800.0,41.4138,41.5202,41.4138,41.4493,50800.0
2006-11-15 14:00:00,46.75,46.75,46.42,46.45,59500.0,41.4315,41.4315,41.1391,41.1657,59500.0
2006-11-15 14:30:00,46.47,46.51,46.38,46.39,58000.0,41.1834,41.2188,41.1036,41.1125,58000.0
2006-11-15 15:00:00,46.39,46.43,46.36,46.4,60600.0,41.1125,41.1479,41.0859,41.1214,60600.0
2006-11-15 15:30:00,46.4,46.42,46.29,46.31,92600.0,41.1214,41.1391,41.0239,41.0416,92600.0
2006-11-16 09:30:00,46.51,46.97,46.46,46.75,71400.0,41.2188,41.6265,41.1745,41.4315,71400.0
2006-11-16 10:00:00,46.76,46.98,46.66,46.94,60700.0,41.4404,41.6354,41.3518,41.5999,60700.0
2006-11-16 10:30:00,46.93,47.04,46.81,46.9,37200.0,41.5911,41.6885,41.4847,41.5645,37200.0
2006-11-16 11:00:00,46.9,46.9,46.72,46.83,47600.0,41.5645,41.5645,41.4049,41.5024,47600.0
2006-11-16 11:30:00,46.84,46.9,46.81,46.85,29300.0,41.5113,41.5645,41.4847,41.5202,29300.0
2006-11-16 12:00:00,46.86,46.93,46.74,46.75,54200.0,41.529,41.5911,41.4227,41.4315,54200.0
2006-11-16 12:30:00,46.76,46.82,46.67,46.69,71300.0,41.4404,41.4936,41.3606,41.3784,71300.0
2006-11-16 13:00:00,46.69,46.79,46.68,46.79,35200.0,41.3784,41.467,41.3695,41.467,35200.0
2006-11-16 13:30:00,46.79,46.97,46.79,46.9,43600.0,41.467,41.6265,41.467,41.5645,43600.0
2006-11-16 14:00:00,46.91,47.09,46.85,46.99,45800.0,41.5733,41.7329,41.5202,41.6442,45800.0
2006-11-16 14:30:00,46.98,47.1,46.95,47.08,41700.0,41.6354,41.7417,41.6088,41.724,41700.0
2006-11-16 15:00:00,47.06,47.1,46.96,47.04,51000.0,41.7063,41.7417,41.6176,41.6885,51000.0
2006-11-16 15:30:00,47.04,47.07,46.77,46.85,110000.0,41.6885,41.7151,41.4493,41.5202,110000.0
2006-11-17 09:30:00,46.95,47.1,46.74,46.74,100700.0,41.6088,41.7417,41.4227,41.4227,100700.0
2006-11-17 10:00:00,46.73,46.75,46.44,46.7,55700.0,41.4138,41.4315,41.1568,41.3872,55700.0
2006-11-17 10:30:00,46.69,46.97,46.69,46.88,79700.0,41.3784,41.6265,41.3784,41.5467,79700.0
2006-11-17 11:00:00,46.89,47.0,46.84,46.94,40000.0,41.5556,41.6531,41.5113,41.5999,40000.0
2006-11-17 11:30:00,46.94,46.94,46.71,46.74,42800.0,41.5999,41.5999,41.3961,41.4227,42800.0
2006-11-17 12:00:00,46.74,46.8,46.71,46.76,30700.0,41.4227,41.4758,41.3961,41.4404,30700.0
2006-11-17 12:30:00,46.79,46.8,46.72,46.76,36000.0,41.467,41.4758,41.4049,41.4404,36000.0
2006-11-17 13:00:00,46.76,46.8,46.74,46.75,26600.0,41.4404,41.4758,41.4227,41.4315,26600.0
2006-11-17 13:30:00,46.73,46.8,46.69,46.77,29300.0,41.4138,41.4758,41.3784,41.4493,29300.0
2006-11-17 14:00:00,46.78,46.8,46.73,46.77,37300.0,41.4581,41.4758,41.4138,41.4493,37300.0
2006-11-17 14:30:00,46.77,46.89,46.77,46.8,40500.0,41.4493,41.5556,41.4493,41.4758,40500.0
2006-11-17 15:00:00,46.82,46.9,46.75,46.77,42400.0,41.4936,41.5645,41.4315,41.4493,42400.0
2006-11-17 15:30:00,46.78,46.84,46.72,46.78,50100.0,41.4581,41.5113,41.4049,41.4581,50100.0
2006-11-20 09:30:00,46.9,47.11,46.79,47.1,31700.0,41.5645,41.7506,41.467,41.7417,31700.0
2006-11-20 10:00:00,47.1,47.14,46.76,46.76,42600.0,41.7417,41.7772,41.4404,41.4404,42600.0
2006-11-20 10:30:00,46.75,46.77,46.59,46.64,89200.0,41.4315,41.4493,41.2897,41.3341,89200.0
2006-11-20 11:00:00,46.64,46.71,46.5,46.65,69500.0,41.3341,41.3961,41.21,41.3429,69500.0
2006-11-20 11:30:00,46.62,46.69,46.6,46.65,44100.0,41.3163,41.3784,41.2986,41.3429,44100.0
2006-11-20 12:00:00,46.65,46.83,46.56,46.58,61300.0,41.3429,41.5024,41.2632,41.2809,61300.0
2006-11-20 12:30:00,46.57,46.57,46.4,46.42,80700.0,41.272,41.272,41.1214,41.1391,80700.0
2006-11-20 13:00:00,46.42,46.67,46.4,46.66,27400.0,41.1391,41.3606,41.1214,41.3518,27400.0
2006-11-20 13:30:00,46.66,46.79,46.66,46.77,38200.0,41.3518,41.467,41.3518,41.4493,38200.0
2006-11-20 14:00:00,46.75,46.8,46.45,46.52,53900.0,41.4315,41.4758,41.1657,41.2277,53900.0
2006-11-20 14:30:00,46.52,46.66,46.48,46.59,61000.0,41.2277,41.3518,41.1923,41.2897,61000.0
2006-11-20 15:00:00,46.59,46.68,46.55,46.6,45200.0,41.2897,41.3695,41.2543,41.2986,45200.0
2006-11-20 15:30:00,46.6,46.65,46.51,46.63,54100.0,41.2986,41.3429,41.2188,41.3252,54100.0
2006-11-21 09:30:00,46.66,46.8,46.53,46.76,42700.0,41.3518,41.4758,41.2366,41.4404,42700.0
2006-11-21 10:00:00,46.76,46.93,46.73,46.87,44800.0,41.4404,41.5911,41.4138,41.5379,44800.0
2006-11-21 10:30:00,46.87,46.97,46.72,46.72,44600.0,41.5379,41.6265,41.4049,41.4049,44600.0
2006-11-21 11:00:00,46.72,46.85,46.68,46.71,51900.0,41.4049,41.5202,41.3695,41.3961,51900.0
2006-11-21 11:30:00,46.71,46.79,46.6,46.75,74500.0,41.3961,41.467,41.2986,41.4315,74500.0
2006-11-21 12:00:00,46.75,46.79,46.68,46.69,50200.0,41.4315,41.467,41.3695,41.3784,50200.0
2006-11-21 12:30:00,46.69,46.69,46.59,46.6,61300.0,41.3784,41.3784,41.2897,41.2986,61300.0
2006-11-21 13:00:00,46.6,46.61,46.48,46.5,68100.0,41.2986,41.3075,41.1923,41.21,68100.0
2006-11-21 13:30:00,46.51,46.57,46.48,46.5,44400.0,41.2188,41.272,41.1923,41.21,44400.0
2006-11-21 14:00:00,46.49,46.58,46.48,46.51,52700.0,41.2011,41.2809,41.1923,41.2188,52700.0
2006-11-21 14:30:00,46.49,46.53,46.44,46.49,48100.0,41.2011,41.2366,41.1568,41.2011,48100.0
2006-11-21 15:00:00,46.49,46.66,46.45,46.66,37500.0,41.2011,41.3518,41.1657,41.3518,37500.0
2006-11-21 15:30:00,46.64,46.76,46.64,46.71,50100.0,41.3341,41.4404,41.3341,41.3961,50100.0
2006-11-22 09:30:00,46.85,47.56,46.81,47.42,61600.0,41.5202,42.1494,41.4847,42.0253,61600.0
2006-11-22 10:00:00,47.43,47.49,47.23,47.25,83000.0,42.0342,42.0874,41.8569,41.8747,83000.0
2006-11-22 10:30:00,47.25,47.4,47.23,47.29,61800.0,41.8747,42.0076,41.8569,41.9101,61800.0
2006-11-22 11:00:00,47.3,47.39,47.28,47.37,75300.0,41.919,41.9987,41.9012,41.981,75300.0
2006-11-22 11:30:00,47.39,47.4,47.27,47.27,56000.0,41.9987,42.0076,41.8924,41.8924,56000.0
2006-11-22 12:00:00,47.28,47.33,47.27,47.32,35800.0,41.9012,41.9456,41.8924,41.9367,35800.0
2006-11-22 12:30:00,47.33,47.38,47.27,47.3,40300.0,41.9456,41.9899,41.8924,41.919,40300.0
2006-11-22 13:00:00,47.29,47.39,47.29,47.39,19000.0,41.9101,41.9987,41.9101,41.9987,19000.0
2006-11-22 13:30:00,47.39,47.42,47.31,47.31,30800.0,41.9987,42.0253,41.9278,41.9278,30800.0
2006-11-22 14:00:00,47.3,47.37,47.3,47.37,42000.0,41.919,41.981,41.919,41.981,42000.0
2006-11-22 14:30:00,47.36,47.41,47.31,47.39,35200.0,41.9721,42.0165,41.9278,41.9987,35200.0
2006-11-22 15:00:00,47.39,47.41,47.33,47.35,18000.0,41.9987,42.0165,41.9456,41.9633,18000.0
2006-11-22 15:30:00,47.34,47.38,47.3,47.36,34700.0,41.9544,41.9899,41.919,41.9721,34700.0
2006-11-24 09:30:00,47.33,47.5,47.26,47.32,43800.0,41.9456,42.0962,41.8835,41.9367,43800.0
2006-11-24 10:00:00,47.3,47.57,47.29,47.54,31500.0,41.919,42.1583,41.9101,42.1317,31500.0
2006-11-24 10:30:00,47.55,47.75,47.49,47.71,24400.0,42.1405,42.3178,42.0874,42.2823,24400.0
2006-11-24 11:00:00,47.72,47.72,47.65,47.67,21900.0,42.2912,42.2912,42.2291,42.2469,21900.0
2006-11-24 11:30:00,47.67,47.75,47.67,47.73,31200.0,42.2469,42.3178,42.2469,42.3,31200.0
2006-11-24 12:00:00,47.71,47.75,47.7,47.75,21100.0,42.2823,42.3178,42.2735,42.3178,21100.0
2006-11-24 12:30:00,47.76,47.76,47.67,47.71,47600.0,42.3266,42.3266,42.2469,42.2823,47600.0
2006-11-24 13:00:00,47.7,47.7,47.68,47.68,5300.0,42.2735,42.2735,42.2557,42.2557,5300.0
2006-11-24 13:30:00,47.68,47.68,47.68,47.68,0.0,42.2557,42.2557,42.2557,42.2557,0.0
2006-11-24 14:00:00,47.68,47.68,47.68,47.68,0.0,42.2557,42.2557,42.2557,42.2557,0.0
2006-11-24 14:30:00,47.68,47.68,47.68,47.68,0.0,42.2557,42.2557,42.2557,42.2557,0.0
2006-11-24 15:00:00,47.68,47.68,47.68,47.68,0.0,42.2557,42.2557,42.2557,42.2557,0.0
2006-11-24 15:30:00,47.68,47.68,47.68,47.68,0.0,42.2557,42.2557,42.2557,42.2557,0.0
2006-11-27 09:30:00,47.68,47.8,47.45,47.46,34100.0,42.2557,42.3621,42.0519,42.0608,34100.0
2006-11-27 10:00:00,47.46,47.46,47.12,47.21,48600.0,42.0608,42.0608,41.7594,41.8392,48600.0
2006-11-27 10:30:00,47.21,47.31,47.2,47.25,46400.0,41.8392,41.9278,41.8303,41.8747,46400.0
2006-11-27 11:00:00,47.25,47.4,47.06,47.09,55900.0,41.8747,42.0076,41.7063,41.7329,55900.0
2006-11-27 11:30:00,47.08,47.23,47.08,47.13,38200.0,41.724,41.8569,41.724,41.7683,38200.0
2006-11-27 12:00:00,47.14,47.17,47.02,47.04,26200.0,41.7772,41.8038,41.6708,41.6885,26200.0
2006-11-27 12:30:00,47.04,47.05,46.83,46.85,38300.0,41.6885,41.6974,41.5024,41.5202,38300.0
2006-11-27 13:00:00,46.83,46.94,46.78,46.94,41100.0,41.5024,41.5999,41.4581,41.5999,41100.0
2006-11-27 13:30:00,46.95,47.0,46.93,46.96,33100.0,41.6088,41.6531,41.5911,41.6176,33100.0
2006-11-27 14:00:00,46.96,46.98,46.85,46.9,43500.0,41.6176,41.6354,41.5202,41.5645,43500.0
2006-11-27 14:30:00,46.9,46.95,46.87,46.9,50000.0,41.5645,41.6088,41.5379,41.5645,50000.0
2006-11-27 15:00:00,46.91,46.97,46.9,46.97,35000.0,41.5733,41.6265,41.5645,41.6265,35000.0
2006-11-27 15:30:00,46.97,47.01,46.89,46.95,75400.0,41.6265,41.662,41.5556,41.6088,75400.0
2006-11-28 09:30:00,46.8,47.0,46.77,46.99,64200.0,41.4758,41.6531,41.4493,41.6442,64200.0
2006-11-28 10:00:00,46.99,47.06,46.81,46.98,68500.0,41.6442,41.7063,41.4847,41.6354,68500.0
2006-11-28 10:30:00,46.98,47.2,46.97,47.08,48000.0,41.6354,41.8303,41.6265,41.724,48000.0
2006-11-28 11:00:00,47.07,47.22,47.04,47.08,36100.0,41.7151,41.8481,41.6885,41.724,36100.0
2006-11-28 11:30:00,47.05,47.18,46.97,46.97,36500.0,41.6974,41.8126,41.6265,41.6265,36500.0
2006-11-28 12:00:00,46.97,47.1,46.97,47.04,37800.0,41.6265,41.7417,41.6265,41.6885,37800.0
2006-11-28 12:30:00,47.04,47.04,46.85,46.89,44700.0,41.6885,41.6885,41.5202,41.5556,44700.0
2006-11-28 13:00:00,46.86,47.02,46.85,46.93,30500.0,41.529,41.6708,41.5202,41.5911,30500.0
2006-11-28 13:30:00,46.92,47.05,46.91,47.02,33200.0,41.5822,41.6974,41.5733,41.6708,33200.0
2006-11-28 14:00:00,47.0,47.04,46.9,47.0,38000.0,41.6531,41.6885,41.5645,41.6531,38000.0
2006-11-28 14:30:00,47.0,47.03,46.89,46.96,43600.0,41.6531,41.6797,41.5556,41.6176,43600.0
2006-11-28 15:00:00,46.97,47.13,46.93,47.01,44200.0,41.6265,41.7683,41.5911,41.662,44200.0
2006-11-28 15:30:00,47.02,47.02,46.93,46.97,63000.0,41.6708,41.6708,41.5911,41.6265,63000.0
2006-11-29 09:30:00,47.1,47.34,47.0,47.28,58900.0,41.7417,41.9544,41.6531,41.9012,58900.0
2006-11-29 10:00:00,47.27,47.28,47.09,47.17,48400.0,41.8924,41.9012,41.7329,41.8038,48400.0
2006-11-29 10:30:00,47.16,47.17,46.97,46.99,43600.0,41.7949,41.8038,41.6265,41.6442,43600.0
2006-11-29 11:00:00,47.0,47.14,47.0,47.02,66100.0,41.6531,41.7772,41.6531,41.6708,66100.0
2006-11-29 11:30:00,47.02,47.06,46.98,47.01,58800.0,41.6708,41.7063,41.6354,41.662,58800.0
2006-11-29 12:00:00,47.01,47.06,46.93,46.98,38900.0,41.662,41.7063,41.5911,41.6354,38900.0
2006-11-29 12:30:00,46.98,47.08,46.98,47.03,53500.0,41.6354,41.724,41.6354,41.6797,53500.0
2006-11-29 13:00:00,47.03,47.06,46.96,46.96,33400.0,41.6797,41.7063,41.6176,41.6176,33400.0
2006-11-29 13:30:00,46.96,47.15,46.92,47.08,47700.0,41.6176,41.786,41.5822,41.724,47700.0
2006-11-29 14:00:00,47.1,47.14,46.96,46.96,68600.0,41.7417,41.7772,41.6176,41.6176,68600.0
2006-11-29 14:30:00,46.98,47.16,46.98,47.12,39500.0,41.6354,41.7949,41.6354,41.7594,39500.0
2006-11-29 15:00:00,47.12,47.25,47.09,47.18,34900.0,41.7594,41.8747,41.7329,41.8126,34900.0
2006-11-29 15:30:00,47.19,47.52,47.19,47.48,113100.0,41.8215,42.1139,41.8215,42.0785,113100.0
2006-11-30 09:30:00,47.49,47.49,47.36,47.44,43800.0,42.0874,42.0874,41.9721,42.043,43800.0
2006-11-30 10:00:00,47.45,47.45,47.16,47.19,30300.0,42.0519,42.0519,41.7949,41.8215,30300.0
2006-11-30 10:30:00,47.19,47.2,47.03,47.04,54000.0,41.8215,41.8303,41.6797,41.6885,54000.0
2006-11-30 11:00:00,47.04,47.13,47.0,47.04,44400.0,41.6885,41.7683,41.6531,41.6885,44400.0
2006-11-30 11:30:00,47.06,47.07,46.93,47.0,58800.0,41.7063,41.7151,41.5911,41.6531,58800.0
2006-11-30 12:00:00,46.99,47.09,46.97,47.0,27100.0,41.6442,41.7329,41.6265,41.6531,27100.0
2006-11-30 12:30:00,47.0,47.02,46.91,47.0,36100.0,41.6531,41.6708,41.5733,41.6531,36100.0
2006-11-30 13:00:00,46.99,47.26,46.99,47.25,27600.0,41.6442,41.8835,41.6442,41.8747,27600.0
2006-11-30 13:30:00,47.25,47.28,47.09,47.12,23000.0,41.8747,41.9012,41.7329,41.7594,23000.0
2006-11-30 14:00:00,47.13,47.15,47.04,47.11,43200.0,41.7683,41.786,41.6885,41.7506,43200.0
2006-11-30 14:30:00,47.11,47.19,47.09,47.14,42300.0,41.7506,41.8215,41.7329,41.7772,42300.0
2006-11-30 15:00:00,47.15,47.18,47.02,47.16,76400.0,41.786,41.8126,41.6708,41.7949,76400.0
2006-11-30 15:30:00,47.19,47.2,47.0,47.06,125400.0,41.8215,41.8303,41.6531,41.7063,125400.0
2006-12-01 09:30:00,46.92,47.5,46.92,47.44,72300.0,41.5822,42.0962,41.5822,42.043,72300.0
2006-12-01 10:00:00,47.44,47.44,47.15,47.27,74700.0,42.043,42.043,41.786,41.8924,74700.0
2006-12-01 10:30:00,47.29,47.3,47.16,47.17,63700.0,41.9101,41.919,41.7949,41.8038,63700.0
2006-12-01 11:00:00,47.19,47.24,46.95,47.0,97800.0,41.8215,41.8658,41.6088,41.6531,97800.0
2006-12-01 11:30:00,47.0,47.29,46.99,47.29,54300.0,41.6531,41.9101,41.6442,41.9101,54300.0
2006-12-01 12:00:00,47.3,47.35,47.23,47.32,49300.0,41.919,41.9633,41.8569,41.9367,49300.0
2006-12-01 12:30:00,47.33,47.34,47.2,47.29,29100.0,41.9456,41.9544,41.8303,41.9101,29100.0
2006-12-01 13:00:00,47.29,47.29,47.11,47.25,37100.0,41.9101,41.9101,41.7506,41.8747,37100.0
2006-12-01 13:30:00,47.23,47.26,47.1,47.25,35200.0,41.8569,41.8835,41.7417,41.8747,35200.0
2006-12-01 14:00:00,47.24,47.32,47.15,47.28,52100.0,41.8658,41.9367,41.786,41.9012,52100.0
2006-12-01 14:30:00,47.29,47.33,47.15,47.29,44400.0,41.9101,41.9456,41.786,41.9101,44400.0
2006-12-01 15:00:00,47.28,47.35,47.25,47.35,51000.0,41.9012,41.9633,41.8747,41.9633,51000.0
2006-12-01 15:30:00,47.35,47.47,47.33,47.39,105400.0,41.9633,42.0696,41.9456,41.9987,105400.0
2006-12-04 09:30:00,47.55,47.86,47.47,47.83,67300.0,42.1405,42.4153,42.0696,42.3887,67300.0
2006-12-04 10:00:00,47.85,48.03,47.6,47.63,52800.0,42.4064,42.5659,42.1848,42.2114,52800.0
2006-12-04 10:30:00,47.63,47.68,47.46,47.57,49000.0,42.2114,42.2557,42.0608,42.1583,49000.0
2006-12-04 11:00:00,47.57,47.76,47.54,47.68,79900.0,42.1583,42.3266,42.1317,42.2557,79900.0
2006-12-04 11:30:00,47.7,47.73,47.6,47.62,71100.0,42.2735,42.3,42.1848,42.2026,71100.0
2006-12-04 12:00:00,47.63,47.69,47.57,47.57,83500.0,42.2114,42.2646,42.1583,42.1583,83500.0
2006-12-04 12:30:00,47.53,47.61,47.49,47.54,53800.0,42.1228,42.1937,42.0874,42.1317,53800.0
2006-12-04 13:00:00,47.52,47.65,47.5,47.6,85600.0,42.1139,42.2291,42.0962,42.1848,85600.0
2006-12-04 13:30:00,47.62,47.7,47.57,47.57,74000.0,42.2026,42.2735,42.1583,42.1583,74000.0
2006-12-04 14:00:00,47.59,47.72,47.59,47.7,41400.0,42.176,42.2912,42.176,42.2735,41400.0
2006-12-04 14:30:00,47.7,47.79,47.63,47.79,57900.0,42.2735,42.3532,42.2114,42.3532,57900.0
2006-12-04 15:00:00,47.75,47.79,47.57,47.64,71300.0,42.3178,42.3532,42.1583,42.2203,71300.0
2006-12-04 15:30:00,47.63,47.69,47.56,47.68,159200.0,42.2114,42.2646,42.1494,42.2557,159200.0
2006-12-05 09:30:00,47.73,48.26,47.68,48.26,109900.0,42.3,42.7698,42.2557,42.7698,109900.0
2006-12-05 10:00:00,48.26,48.49,48.22,48.41,57400.0,42.7698,42.9736,42.7343,42.9027,57400.0
2006-12-05 10:30:00,48.41,48.46,48.34,48.4,53900.0,42.9027,42.947,42.8407,42.8938,53900.0
2006-12-05 11:00:00,48.41,48.68,48.38,48.65,50200.0,42.9027,43.142,42.8761,43.1154,50200.0
2006-12-05 11:30:00,48.65,48.87,48.65,48.7,60000.0,43.1154,43.3104,43.1154,43.1597,60000.0
2006-12-05 12:00:00,48.7,48.77,48.7,48.7,75000.0,43.1597,43.2217,43.1597,43.1597,75000.0
2006-12-05 12:30:00,48.7,48.8,48.7,48.78,55100.0,43.1597,43.2483,43.1597,43.2306,55100.0
2006-12-05 13:00:00,48.79,48.87,48.79,48.81,110900.0,43.2395,43.3104,43.2395,43.2572,110900.0
2006-12-05 13:30:00,48.81,48.81,48.68,48.72,44900.0,43.2572,43.2572,43.142,43.1774,44900.0
2006-12-05 14:00:00,48.7,48.72,48.58,48.58,40200.0,43.1597,43.1774,43.0533,43.0533,40200.0
2006-12-05 14:30:00,48.58,48.7,48.54,48.59,49000.0,43.0533,43.1597,43.0179,43.0622,49000.0
2006-12-05 15:00:00,48.59,48.62,48.51,48.58,61700.0,43.0622,43.0888,42.9913,43.0533,61700.0
2006-12-05 15:30:00,48.58,48.63,48.56,48.6,68900.0,43.0533,43.0977,43.0356,43.0711,68900.0
2006-12-06 09:30:00,48.57,48.57,48.24,48.41,37000.0,43.0445,43.0445,42.752,42.9027,37000.0
2006-12-06 10:00:00,48.4,48.66,48.4,48.66,32700.0,42.8938,43.1242,42.8938,43.1242,32700.0
2006-12-06 10:30:00,48.65,48.65,48.5,48.51,20400.0,43.1154,43.1154,42.9824,42.9913,20400.0
2006-12-06 11:00:00,48.54,48.6,48.41,48.41,32200.0,43.0179,43.0711,42.9027,42.9027,32200.0
2006-12-06 11:30:00,48.41,48.43,48.31,48.35,58300.0,42.9027,42.9204,42.8141,42.8495,58300.0
2006-12-06 12:00:00,48.36,48.45,48.28,48.32,48400.0,42.8584,42.9381,42.7875,42.8229,48400.0
2006-12-06 12:30:00,48.32,48.32,48.26,48.3,25300.0,42.8229,42.8229,42.7698,42.8052,25300.0
2006-12-06 13:00:00,48.29,48.34,48.2,48.23,37400.0,42.7963,42.8407,42.7166,42.7432,37400.0
2006-12-06 13:30:00,48.23,48.28,48.16,48.16,54000.0,42.7432,42.7875,42.6811,42.6811,54000.0
2006-12-06 14:00:00,48.18,48.2,48.02,48.09,74500.0,42.6989,42.7166,42.5571,42.6191,74500.0
2006-12-06 14:30:00,48.11,48.14,48.01,48.05,59900.0,42.6368,42.6634,42.5482,42.5836,59900.0
2006-12-06 15:00:00,48.07,48.07,47.94,48.0,79200.0,42.6014,42.6014,42.4862,42.5393,79200.0
2006-12-06 15:30:00,48.0,48.06,47.95,48.0,81500.0,42.5393,42.5925,42.495,42.5393,81500.0
2006-12-07 09:30:00,48.0,48.25,47.7,48.07,64000.0,42.5393,42.7609,42.2735,42.6014,64000.0
2006-12-07 10:00:00,48.08,48.09,47.91,47.92,36500.0,42.6102,42.6191,42.4596,42.4684,36500.0
2006-12-07 10:30:00,47.92,48.03,47.84,48.0,35100.0,42.4684,42.5659,42.3975,42.5393,35100.0
2006-12-07 11:00:00,48.0,48.07,48.0,48.03,20100.0,42.5393,42.6014,42.5393,42.5659,20100.0
2006-12-07 11:30:00,48.04,48.19,48.03,48.18,33200.0,42.5748,42.7077,42.5659,42.6989,33200.0
2006-12-07 12:00:00,48.19,48.2,48.15,48.2,18600.0,42.7077,42.7166,42.6723,42.7166,18600.0
2006-12-07 12:30:00,48.22,48.27,48.22,48.27,13000.0,42.7343,42.7786,42.7343,42.7786,13000.0
2006-12-07 13:00:00,48.27,48.41,48.27,48.41,16300.0,42.7786,42.9027,42.7786,42.9027,16300.0
2006-12-07 13:30:00,48.42,48.45,48.38,48.41,14100.0,42.9116,42.9381,42.8761,42.9027,14100.0
2006-12-07 14:00:00,48.39,48.46,48.33,48.4,38000.0,42.885,42.947,42.8318,42.8938,38000.0
2006-12-07 14:30:00,48.41,48.52,48.41,48.42,24100.0,42.9027,43.0002,42.9027,42.9116,24100.0
2006-12-07 15:00:00,48.41,48.41,48.32,48.34,32200.0,42.9027,42.9027,42.8229,42.8407,32200.0
2006-12-07 15:30:00,48.33,48.34,48.19,48.32,124900.0,42.8318,42.8407,42.7077,42.8229,124900.0
2006-12-08 09:30:00,48.22,48.66,48.21,48.62,34000.0,42.7343,43.1242,42.7254,43.0888,34000.0
2006-12-08 10:00:00,48.62,48.62,48.43,48.55,30300.0,43.0888,43.0888,42.9204,43.0268,30300.0
2006-12-08 10:30:00,48.53,48.75,48.52,48.63,143600.0,43.009,43.204,43.0002,43.0977,143600.0
2006-12-08 11:00:00,48.63,48.73,48.49,48.55,50900.0,43.0977,43.1863,42.9736,43.0268,50900.0
2006-12-08 11:30:00,48.56,48.66,48.53,48.57,14700.0,43.0356,43.1242,43.009,43.0445,14700.0
2006-12-08 12:00:00,48.57,48.59,48.55,48.59,15400.0,43.0445,43.0622,43.0268,43.0622,15400.0
2006-12-08 12:30:00,48.59,48.59,48.32,48.37,39900.0,43.0622,43.0622,42.8229,42.8672,39900.0
2006-12-08 13:00:00,48.38,48.48,48.34,48.43,18800.0,42.8761,42.9647,42.8407,42.9204,18800.0
2006-12-08 13:30:00,48.45,48.51,48.43,48.51,17100.0,42.9381,42.9913,42.9204,42.9913,17100.0
2006-12-08 14:00:00,48.5,48.53,48.39,48.46,24400.0,42.9824,43.009,42.885,42.947,24400.0
2006-12-08 14:30:00,48.47,48.59,48.44,48.57,16000.0,42.9559,43.0622,42.9293,43.0445,16000.0
2006-12-08 15:00:00,48.56,48.57,48.49,48.51,17900.0,43.0356,43.0445,42.9736,42.9913,17900.0
2006-12-08 15:30:00,48.5,48.51,48.45,48.46,72700.0,42.9824,42.9913,42.9381,42.947,72700.0
2006-12-11 09:30:00,48.47,48.47,48.28,48.29,66800.0,42.9559,42.9559,42.7875,42.7963,66800.0
2006-12-11 10:00:00,48.3,48.36,48.06,48.12,59400.0,42.8052,42.8584,42.5925,42.6457,59400.0
2006-12-11 10:30:00,48.09,48.12,47.95,47.97,89500.0,42.6191,42.6457,42.495,42.5127,89500.0
2006-12-11 11:00:00,47.95,47.99,47.8,47.84,59700.0,42.495,42.5305,42.3621,42.3975,59700.0
2006-12-11 11:30:00,47.84,47.9,47.84,47.85,51600.0,42.3975,42.4507,42.3975,42.4064,51600.0
2006-12-11 12:00:00,47.84,47.88,47.67,47.74,69300.0,42.3975,42.433,42.2469,42.3089,69300.0
2006-12-11 12:30:00,47.73,47.74,47.7,47.71,42300.0,42.3,42.3089,42.2735,42.2823,42300.0
2006-12-11 13:00:00,47.71,47.73,47.7,47.72,47900.0,42.2823,42.3,42.2735,42.2912,47900.0
2006-12-11 13:30:00,47.72,47.72,47.68,47.7,53100.0,42.2912,42.2912,42.2557,42.2735,53100.0
2006-12-11 14:00:00,47.7,47.78,47.69,47.78,44100.0,42.2735,42.3444,42.2646,42.3444,44100.0
2006-12-11 14:30:00,47.78,47.92,47.78,47.9,42200.0,42.3444,42.4684,42.3444,42.4507,42200.0
2006-12-11 15:00:00,47.89,47.96,47.89,47.94,50200.0,42.4418,42.5039,42.4418,42.4862,50200.0
2006-12-11 15:30:00,47.94,47.96,47.84,47.95,80800.0,42.4862,42.5039,42.3975,42.495,80800.0
2006-12-12 09:30:00,47.93,47.93,47.7,47.79,61200.0,42.4773,42.4773,42.2735,42.3532,61200.0
2006-12-12 10:00:00,47.82,47.98,47.8,47.94,31100.0,42.3798,42.5216,42.3621,42.4862,31100.0
2006-12-12 10:30:00,47.94,48.07,47.94,48.0,58300.0,42.4862,42.6014,42.4862,42.5393,58300.0
2006-12-12 11:00:00,48.0,48.04,47.96,47.98,134600.0,42.5393,42.5748,42.5039,42.5216,134600.0
2006-12-12 11:30:00,47.99,48.0,47.85,47.87,16800.0,42.5305,42.5393,42.4064,42.4241,16800.0
2006-12-12 12:00:00,47.86,47.86,47.57,47.68,42600.0,42.4153,42.4153,42.1583,42.2557,42600.0
2006-12-12 12:30:00,47.68,47.81,47.66,47.8,41900.0,42.2557,42.3709,42.238,42.3621,41900.0
2006-12-12 13:00:00,47.81,47.86,47.75,47.85,26600.0,42.3709,42.4153,42.3178,42.4064,26600.0
2006-12-12 13:30:00,47.85,47.92,47.85,47.92,20900.0,42.4064,42.4684,42.4064,42.4684,20900.0
2006-12-12 14:00:00,47.92,48.13,47.91,48.09,41200.0,42.4684,42.6545,42.4596,42.6191,41200.0
2006-12-12 14:30:00,48.1,48.12,48.0,48.1,31900.0,42.628,42.6457,42.5393,42.628,31900.0
2006-12-12 15:00:00,48.08,48.1,48.05,48.08,27300.0,42.6102,42.628,42.5836,42.6102,27300.0
2006-12-12 15:30:00,48.09,48.11,47.94,48.05,73000.0,42.6191,42.6368,42.4862,42.5836,73000.0
2006-12-13 09:30:00,48.14,48.5,48.14,48.47,45100.0,42.6634,42.9824,42.6634,42.9559,45100.0
2006-12-13 10:00:00,48.49,48.54,48.29,48.34,67700.0,42.9736,43.0179,42.7963,42.8407,67700.0
2006-12-13 10:30:00,48.35,48.4,48.29,48.4,60800.0,42.8495,42.8938,42.7963,42.8938,60800.0
2006-12-13 11:00:00,48.38,48.4,48.35,48.38,38200.0,42.8761,42.8938,42.8495,42.8761,38200.0
2006-12-13 11:30:00,48.35,48.38,48.29,48.33,45900.0,42.8495,42.8761,42.7963,42.8318,45900.0
2006-12-13 12:00:00,48.33,48.4,48.33,48.4,25000.0,42.8318,42.8938,42.8318,42.8938,25000.0
2006-12-13 12:30:00,48.38,48.39,48.3,48.36,30200.0,42.8761,42.885,42.8052,42.8584,30200.0
2006-12-13 13:00:00,48.34,48.42,48.33,48.42,11900.0,42.8407,42.9116,42.8318,42.9116,11900.0
2006-12-13 13:30:00,48.41,48.44,48.36,48.44,24100.0,42.9027,42.9293,42.8584,42.9293,24100.0
2006-12-13 14:00:00,48.44,48.48,48.44,48.46,28200.0,42.9293,42.9647,42.9293,42.947,28200.0
2006-12-13 14:30:00,48.45,48.45,48.4,48.44,28900.0,42.9381,42.9381,42.8938,42.9293,28900.0
2006-12-13 15:00:00,48.43,48.44,48.4,48.42,22100.0,42.9204,42.9293,42.8938,42.9116,22100.0
2006-12-13 15:30:00,48.42,48.55,48.42,48.51,84200.0,42.9116,43.0268,42.9116,42.9913,84200.0
2006-12-14 09:30:00,48.51,48.82,48.4,48.82,57000.0,42.9913,43.266,42.8938,43.266,57000.0
2006-12-14 10:00:00,48.83,48.85,48.75,48.81,20100.0,43.2749,43.2926,43.204,43.2572,20100.0
2006-12-14 10:30:00,48.79,48.91,48.78,48.88,29600.0,43.2395,43.3458,43.2306,43.3192,29600.0
2006-12-14 11:00:00,48.88,48.91,48.77,48.78,14400.0,43.3192,43.3458,43.2217,43.2306,14400.0
2006-12-14 11:30:00,48.77,48.78,48.75,48.78,15300.0,43.2217,43.2306,43.204,43.2306,15300.0
2006-12-14 12:00:00,48.78,48.78,48.73,48.74,8800.0,43.2306,43.2306,43.1863,43.1951,8800.0
2006-12-14 12:30:00,48.75,48.8,48.73,48.8,14100.0,43.204,43.2483,43.1863,43.2483,14100.0
2006-12-14 13:00:00,48.8,48.81,48.76,48.76,13100.0,43.2483,43.2572,43.2129,43.2129,13100.0
2006-12-14 13:30:00,48.76,48.78,48.72,48.75,17900.0,43.2129,43.2306,43.1774,43.204,17900.0
2006-12-14 14:00:00,48.75,48.76,48.69,48.75,20200.0,43.204,43.2129,43.1508,43.204,20200.0
2006-12-14 14:30:00,48.74,48.8,48.71,48.8,44200.0,43.1951,43.2483,43.1686,43.2483,44200.0
2006-12-14 15:00:00,48.79,48.81,48.72,48.79,24400.0,43.2395,43.2572,43.1774,43.2395,24400.0
2006-12-14 15:30:00,48.79,48.81,48.71,48.79,68200.0,43.2395,43.2572,43.1686,43.2395,68200.0
2006-12-15 09:30:00,49.0,49.0,48.73,48.86,128300.0,43.4256,43.4256,43.1863,43.3015,128300.0
2006-12-15 10:00:00,48.84,48.94,48.79,48.81,35300.0,43.2838,43.3724,43.2395,43.2572,35300.0
2006-12-15 10:30:00,48.82,48.9,48.79,48.86,23800.0,43.266,43.3369,43.2395,43.3015,23800.0
2006-12-15 11:00:00,48.86,48.92,48.8,48.8,31300.0,43.3015,43.3547,43.2483,43.2483,31300.0
2006-12-15 11:30:00,48.8,48.85,48.76,48.8,44500.0,43.2483,43.2926,43.2129,43.2483,44500.0
2006-12-15 12:00:00,48.81,48.84,48.79,48.83,28700.0,43.2572,43.2838,43.2395,43.2749,28700.0
2006-12-15 12:30:00,48.83,48.91,48.8,48.88,18800.0,43.2749,43.3458,43.2483,43.3192,18800.0
2006-12-15 13:00:00,48.87,48.92,48.85,48.9,15900.0,43.3104,43.3547,43.2926,43.3369,15900.0
2006-12-15 13:30:00,48.91,48.96,48.86,48.94,40000.0,43.3458,43.3901,43.3015,43.3724,40000.0
2006-12-15 14:00:00,48.95,48.96,48.9,48.93,15200.0,43.3813,43.3901,43.3369,43.3635,15200.0
2006-12-15 14:30:00,48.92,48.93,48.86,48.9,72000.0,43.3547,43.3635,43.3015,43.3369,72000.0
2006-12-15 15:00:00,48.9,48.94,48.85,48.9,65400.0,43.3369,43.3724,43.2926,43.3369,65400.0
2006-12-15 15:30:00,48.9,48.99,48.84,48.94,62900.0,43.3369,43.4167,43.2838,43.3724,62900.0
2006-12-18 09:30:00,48.85,48.95,48.73,48.84,89500.0,43.2926,43.3813,43.1863,43.2838,89500.0
2006-12-18 10:00:00,48.86,48.99,48.8,48.89,16700.0,43.3015,43.4167,43.2483,43.3281,16700.0
2006-12-18 10:30:00,48.89,48.96,48.86,48.87,14800.0,43.3281,43.3901,43.3015,43.3104,14800.0
2006-12-18 11:00:00,48.89,48.93,48.81,48.81,24200.0,43.3281,43.3635,43.2572,43.2572,24200.0
2006-12-18 11:30:00,48.79,48.9,48.75,48.76,18900.0,43.2395,43.3369,43.204,43.2129,18900.0
2006-12-18 12:00:00,48.76,48.76,48.59,48.7,37100.0,43.2129,43.2129,43.0622,43.1597,37100.0
2006-12-18 12:30:00,48.69,48.72,48.62,48.65,36700.0,43.1508,43.1774,43.0888,43.1154,36700.0
2006-12-18 13:00:00,48.61,48.63,48.57,48.62,22300.0,43.0799,43.0977,43.0445,43.0888,22300.0
2006-12-18 13:30:00,48.62,48.71,48.6,48.7,16700.0,43.0888,43.1686,43.0711,43.1597,16700.0
2006-12-18 14:00:00,48.71,48.8,48.71,48.75,19200.0,43.1686,43.2483,43.1686,43.204,19200.0
2006-12-18 14:30:00,48.75,48.78,48.69,48.76,26700.0,43.204,43.2306,43.1508,43.2129,26700.0
2006-12-18 15:00:00,48.74,48.79,48.7,48.75,28100.0,43.1951,43.2395,43.1597,43.204,28100.0
2006-12-18 15:30:00,48.76,48.81,48.69,48.78,45100.0,43.2129,43.2572,43.1508,43.2306,45100.0
2006-12-19 09:30:00,48.45,48.62,48.24,48.3,46600.0,42.9381,43.0888,42.752,42.8052,46600.0
2006-12-19 10:00:00,48.3,48.62,48.29,48.57,28700.0,42.8052,43.0888,42.7963,43.0445,28700.0
2006-12-19 10:30:00,48.56,48.58,48.42,48.51,42100.0,43.0356,43.0533,42.9116,42.9913,42100.0
2006-12-19 11:00:00,48.51,48.65,48.46,48.5,32900.0,42.9913,43.1154,42.947,42.9824,32900.0
2006-12-19 11:30:00,48.51,48.66,48.48,48.66,29500.0,42.9913,43.1242,42.9647,43.1242,29500.0
2006-12-19 12:00:00,48.66,48.67,48.55,48.59,40000.0,43.1242,43.1331,43.0268,43.0622,40000.0
2006-12-19 12:30:00,48.56,48.65,48.53,48.61,52700.0,43.0356,43.1154,43.009,43.0799,52700.0
2006-12-19 13:00:00,48.62,48.66,48.57,48.57,18500.0,43.0888,43.1242,43.0445,43.0445,18500.0
2006-12-19 13:30:00,48.59,48.75,48.59,48.74,26900.0,43.0622,43.204,43.0622,43.1951,26900.0
2006-12-19 14:00:00,48.75,48.83,48.73,48.79,32600.0,43.204,43.2749,43.1863,43.2395,32600.0
2006-12-19 14:30:00,48.79,48.84,48.77,48.84,33000.0,43.2395,43.2838,43.2217,43.2838,33000.0
2006-12-19 15:00:00,48.84,48.93,48.83,48.92,33300.0,43.2838,43.3635,43.2749,43.3547,33300.0
2006-12-19 15:30:00,48.93,49.01,48.93,48.96,56100.0,43.3635,43.4344,43.3635,43.3901,56100.0
2006-12-20 09:30:00,48.85,48.98,48.82,48.97,16600.0,43.2926,43.4078,43.266,43.399,16600.0
2006-12-20 10:00:00,48.96,49.0,48.9,48.94,40000.0,43.3901,43.4256,43.3369,43.3724,40000.0
2006-12-20 10:30:00,48.94,49.0,48.94,48.99,27000.0,43.3724,43.4256,43.3724,43.4167,27000.0
2006-12-20 11:00:00,48.99,49.07,48.97,49.0,129400.0,43.4167,43.4876,43.399,43.4256,129400.0
2006-12-20 11:30:00,48.99,49.0,48.94,48.95,18500.0,43.4167,43.4256,43.3724,43.3813,18500.0
2006-12-20 12:00:00,48.94,48.98,48.91,48.93,15200.0,43.3724,43.4078,43.3458,43.3635,15200.0
2006-12-20 12:30:00,48.93,48.97,48.91,48.95,15400.0,43.3635,43.399,43.3458,43.3813,15400.0
2006-12-20 13:00:00,48.95,48.96,48.89,48.96,17100.0,43.3813,43.3901,43.3281,43.3901,17100.0
2006-12-20 13:30:00,48.95,48.96,48.89,48.91,17400.0,43.3813,43.3901,43.3281,43.3458,17400.0
2006-12-20 14:00:00,48.91,48.93,48.86,48.91,15300.0,43.3458,43.3635,43.3015,43.3458,15300.0
2006-12-20 14:30:00,48.92,48.92,48.87,48.89,13100.0,43.3547,43.3547,43.3104,43.3281,13100.0
2006-12-20 15:00:00,48.9,48.92,48.85,48.9,14700.0,43.3369,43.3547,43.2926,43.3369,14700.0
2006-12-20 15:30:00,48.9,49.0,48.89,49.0,53500.0,43.3369,43.4256,43.3281,43.4256,53500.0
2006-12-21 09:30:00,49.15,49.22,49.05,49.16,24200.0,43.5585,43.6205,43.4699,43.5674,24200.0
2006-12-21 10:00:00,49.16,49.28,49.06,49.15,23100.0,43.5674,43.6737,43.4787,43.5585,23100.0
2006-12-21 10:30:00,49.12,49.16,48.97,48.97,34700.0,43.5319,43.5674,43.399,43.399,34700.0
2006-12-21 11:00:00,48.95,49.05,48.9,48.99,38900.0,43.3813,43.4699,43.3369,43.4167,38900.0
2006-12-21 11:30:00,48.99,49.05,48.9,48.94,40200.0,43.4167,43.4699,43.3369,43.3724,40200.0
2006-12-21 12:00:00,48.92,48.92,48.6,48.6,54400.0,43.3547,43.3547,43.0711,43.0711,54400.0
2006-12-21 12:30:00,48.61,48.69,48.52,48.63,44600.0,43.0799,43.1508,43.0002,43.0977,44600.0
2006-12-21 13:00:00,48.62,48.71,48.57,48.71,20200.0,43.0888,43.1686,43.0445,43.1686,20200.0
2006-12-21 13:30:00,48.71,48.77,48.62,48.62,35100.0,43.1686,43.2217,43.0888,43.0888,35100.0
2006-12-21 14:00:00,48.63,48.8,48.59,48.79,18500.0,43.0977,43.2483,43.0622,43.2395,18500.0
2006-12-21 14:30:00,48.8,48.82,48.67,48.71,29200.0,43.2483,43.266,43.1331,43.1686,29200.0
2006-12-21 15:00:00,48.69,48.73,48.67,48.69,29500.0,43.1508,43.1863,43.1331,43.1508,29500.0
2006-12-21 15:30:00,48.68,48.87,48.67,48.81,87800.0,43.142,43.3104,43.1331,43.2572,87800.0
2006-12-22 09:30:00,48.9,48.9,48.73,48.78,24500.0,43.3369,43.3369,43.1863,43.2306,24500.0
2006-12-22 10:00:00,48.78,48.78,48.68,48.73,13300.0,43.2306,43.2306,43.142,43.1863,13300.0
2006-12-22 10:30:00,48.74,48.76,48.67,48.67,11100.0,43.1951,43.2129,43.1331,43.1331,11100.0
2006-12-22 11:00:00,48.67,48.72,48.65,48.68,16300.0,43.1331,43.1774,43.1154,43.142,16300.0
2006-12-22 11:30:00,48.69,48.77,48.67,48.72,10800.0,43.1508,43.2217,43.1331,43.1774,10800.0
2006-12-22 12:00:00,48.71,48.82,48.71,48.79,19800.0,43.1686,43.266,43.1686,43.2395,19800.0
2006-12-22 12:30:00,48.79,48.83,48.75,48.78,15900.0,43.2395,43.2749,43.204,43.2306,15900.0
2006-12-22 13:00:00,48.78,48.84,48.75,48.81,21100.0,43.2306,43.2838,43.204,43.2572,21100.0
2006-12-22 13:30:00,48.82,48.89,48.81,48.84,36700.0,43.266,43.3281,43.2572,43.2838,36700.0
2006-12-22 14:00:00,48.84,48.94,48.84,48.91,19600.0,43.2838,43.3724,43.2838,43.3458,19600.0
2006-12-22 14:30:00,48.9,48.91,48.88,48.9,34800.0,43.3369,43.3458,43.3192,43.3369,34800.0
2006-12-22 15:00:00,48.9,48.96,48.89,48.94,28500.0,43.3369,43.3901,43.3281,43.3724,28500.0
2006-12-22 15:30:00,48.95,48.98,48.82,48.87,88300.0,43.3813,43.4078,43.266,43.3104,88300.0
2006-12-26 09:30:00,48.9,48.99,48.58,48.9,39200.0,43.3369,43.4167,43.0533,43.3369,39200.0
2006-12-26 10:00:00,48.95,49.0,48.92,48.97,17400.0,43.3813,43.4256,43.3547,43.399,17400.0
2006-12-26 10:30:00,49.0,49.0,48.94,48.96,11900.0,43.4256,43.4256,43.3724,43.3901,11900.0
2006-12-26 11:00:00,48.95,48.95,48.89,48.9,23200.0,43.3813,43.3813,43.3281,43.3369,23200.0
2006-12-26 11:30:00,48.91,48.95,48.84,48.85,15500.0,43.3458,43.3813,43.2838,43.2926,15500.0
2006-12-26 12:00:00,48.85,48.87,48.8,48.83,54000.0,43.2926,43.3104,43.2483,43.2749,54000.0
2006-12-26 12:30:00,48.84,48.87,48.79,48.84,33100.0,43.2838,43.3104,43.2395,43.2838,33100.0
2006-12-26 13:00:00,48.83,48.94,48.83,48.94,13900.0,43.2749,43.3724,43.2749,43.3724,13900.0
2006-12-26 13:30:00,48.94,49.02,48.93,49.0,15400.0,43.3724,43.4433,43.3635,43.4256,15400.0
2006-12-26 14:00:00,49.01,49.04,48.98,49.0,16500.0,43.4344,43.461,43.4078,43.4256,16500.0
2006-12-26 14:30:00,49.02,49.06,48.98,49.05,19500.0,43.4433,43.4787,43.4078,43.4699,19500.0
2006-12-26 15:00:00,49.05,49.12,49.01,49.1,24800.0,43.4699,43.5319,43.4344,43.5142,24800.0
2006-12-26 15:30:00,49.11,49.27,49.09,49.24,43700.0,43.5231,43.6649,43.5053,43.6383,43700.0
2006-12-27 09:30:00,49.22,49.48,49.22,49.43,21400.0,43.6205,43.851,43.6205,43.8066,21400.0
2006-12-27 10:00:00,49.44,49.45,49.25,49.3,17500.0,43.8155,43.8244,43.6471,43.6914,17500.0
2006-12-27 10:30:00,49.3,49.31,49.19,49.25,31000.0,43.6914,43.7003,43.594,43.6471,31000.0
2006-12-27 11:00:00,49.25,49.38,49.24,49.37,31300.0,43.6471,43.7623,43.6383,43.7535,31300.0
2006-12-27 11:30:00,49.37,49.49,49.33,49.49,24300.0,43.7535,43.8598,43.718,43.8598,24300.0
2006-12-27 12:00:00,49.47,49.6,49.47,49.49,20900.0,43.8421,43.9573,43.8421,43.8598,20900.0
2006-12-27 12:30:00,49.49,49.69,49.41,49.68,54000.0,43.8598,44.0371,43.7889,44.0282,54000.0
2006-12-27 13:00:00,49.69,49.88,49.68,49.75,50800.0,44.0371,44.2055,44.0282,44.0902,50800.0
2006-12-27 13:30:00,49.75,49.76,49.65,49.68,46300.0,44.0902,44.0991,44.0016,44.0282,46300.0
2006-12-27 14:00:00,49.67,49.81,49.67,49.78,33500.0,44.0193,44.1434,44.0193,44.1168,33500.0
2006-12-27 14:30:00,49.78,49.78,49.75,49.75,17900.0,44.1168,44.1168,44.0902,44.0902,17900.0
2006-12-27 15:00:00,49.75,49.76,49.73,49.75,31600.0,44.0902,44.0991,44.0725,44.0902,31600.0
2006-12-27 15:30:00,49.75,49.82,49.69,49.8,63900.0,44.0902,44.1523,44.0371,44.1346,63900.0
2006-12-28 09:30:00,49.8,49.81,49.57,49.66,27700.0,44.1346,44.1434,43.9307,44.0105,27700.0
2006-12-28 10:00:00,49.66,49.75,49.53,49.54,33100.0,44.0105,44.0902,43.8953,43.9041,33100.0
2006-12-28 10:30:00,49.53,49.56,49.39,49.42,40600.0,43.8953,43.9219,43.7712,43.7978,40600.0
2006-12-28 11:00:00,49.41,49.53,49.41,49.5,21700.0,43.7889,43.8953,43.7889,43.8687,21700.0
2006-12-28 11:30:00,49.49,49.5,49.44,49.49,18400.0,43.8598,43.8687,43.8155,43.8598,18400.0
2006-12-28 12:00:00,49.49,49.5,49.45,49.45,23400.0,43.8598,43.8687,43.8244,43.8244,23400.0
2006-12-28 12:30:00,49.44,49.5,49.44,49.45,16800.0,43.8155,43.8687,43.8155,43.8244,16800.0
2006-12-28 13:00:00,49.45,49.51,49.44,49.49,17100.0,43.8244,43.8775,43.8155,43.8598,17100.0
2006-12-28 13:30:00,49.5,49.54,49.49,49.51,17400.0,43.8687,43.9041,43.8598,43.8775,17400.0
2006-12-28 14:00:00,49.51,49.56,49.5,49.51,39300.0,43.8775,43.9219,43.8687,43.8775,39300.0
2006-12-28 14:30:00,49.5,49.53,49.5,49.51,23300.0,43.8687,43.8953,43.8687,43.8775,23300.0
2006-12-28 15:00:00,49.51,49.53,49.41,49.41,51500.0,43.8775,43.8953,43.7889,43.7889,51500.0
2006-12-28 15:30:00,49.41,49.42,49.31,49.31,66800.0,43.7889,43.7978,43.7003,43.7003,66800.0
2006-12-29 09:30:00,49.25,49.46,49.15,49.36,17500.0,43.6471,43.8332,43.5585,43.7446,17500.0
2006-12-29 10:00:00,49.38,49.48,49.33,49.37,15900.0,43.7623,43.851,43.718,43.7535,15900.0
2006-12-29 10:30:00,49.38,49.43,49.31,49.41,14900.0,43.7623,43.8066,43.7003,43.7889,14900.0
2006-12-29 11:00:00,49.42,49.47,49.32,49.45,29200.0,43.7978,43.8421,43.7092,43.8244,29200.0
2006-12-29 11:30:00,49.45,49.46,49.42,49.46,14700.0,43.8244,43.8332,43.7978,43.8332,14700.0
2006-12-29 12:00:00,49.46,49.48,49.43,49.48,11300.0,43.8332,43.851,43.8066,43.851,11300.0
2006-12-29 12:30:00,49.47,49.48,49.34,49.34,13900.0,43.8421,43.851,43.7269,43.7269,13900.0
2006-12-29 13:00:00,49.34,49.35,49.33,49.34,7000.0,43.7269,43.7358,43.718,43.7269,7000.0
2006-12-29 13:30:00,49.34,49.41,49.32,49.38,16400.0,43.7269,43.7889,43.7092,43.7623,16400.0
2006-12-29 14:00:00,49.37,49.4,49.31,49.33,16600.0,43.7535,43.7801,43.7003,43.718,16600.0
2006-12-29 14:30:00,49.33,49.34,49.24,49.33,16200.0,43.718,43.7269,43.6383,43.718,16200.0
2006-12-29 15:00:00,49.33,49.37,49.14,49.16,21800.0,43.718,43.7535,43.5496,43.5674,21800.0
2006-12-29 15:30:00,49.17,49.27,49.11,49.11,37700.0,43.5762,43.6649,43.5231,43.5231,37700.0
2007-01-03 09:30:00,49.89,49.94,49.25,49.6,87000.0,44.2143,44.2586,43.6471,43.9573,87000.0
2007-01-03 10:00:00,49.62,49.76,49.6,49.68,83200.0,43.975,44.0991,43.9573,44.0282,83200.0
2007-01-03 10:30:00,49.7,49.77,49.65,49.71,50300.0,44.0459,44.108,44.0016,44.0548,50300.0
2007-01-03 11:00:00,49.72,49.77,49.65,49.77,227600.0,44.0637,44.108,44.0016,44.108,227600.0
2007-01-03 11:30:00,49.76,49.79,49.7,49.76,149300.0,44.0991,44.1257,44.0459,44.0991,149300.0
2007-01-03 12:00:00,49.77,49.78,49.56,49.56,70000.0,44.108,44.1168,43.9219,43.9219,70000.0
2007-01-03 12:30:00,49.55,49.72,49.54,49.68,40300.0,43.913,44.0637,43.9041,44.0282,40300.0
2007-01-03 13:00:00,49.66,49.66,49.51,49.55,54000.0,44.0105,44.0105,43.8775,43.913,54000.0
2007-01-03 13:30:00,49.54,49.57,49.36,49.37,49300.0,43.9041,43.9307,43.7446,43.7535,49300.0
2007-01-03 14:00:00,49.37,49.4,48.96,49.14,120700.0,43.7535,43.7801,43.3901,43.5496,120700.0
2007-01-03 14:30:00,49.15,49.24,48.69,48.7,141200.0,43.5585,43.6383,43.1508,43.1597,141200.0
2007-01-03 15:00:00,48.69,48.8,48.64,48.76,75000.0,43.1508,43.2483,43.1065,43.2129,75000.0
2007-01-03 15:30:00,48.74,48.92,48.74,48.87,104500.0,43.1951,43.3547,43.1951,43.3104,104500.0
2007-01-04 09:30:00,48.85,48.94,48.12,48.8,23800.0,43.2926,43.3724,42.6457,43.2483,23800.0
2007-01-04 10:00:00,48.79,48.81,48.37,48.42,36700.0,43.2395,43.2572,42.8672,42.9116,36700.0
2007-01-04 10:30:00,48.42,48.54,48.41,48.43,38300.0,42.9116,43.0179,42.9027,42.9204,38300.0
2007-01-04 11:00:00,48.43,48.46,48.37,48.39,44400.0,42.9204,42.947,42.8672,42.885,44400.0
2007-01-04 11:30:00,48.38,48.52,48.38,48.42,51600.0,42.8761,43.0002,42.8761,42.9116,51600.0
2007-01-04 12:00:00,48.42,48.49,48.33,48.39,47600.0,42.9116,42.9736,42.8318,42.885,47600.0
2007-01-04 12:30:00,48.4,48.54,48.39,48.51,48500.0,42.8938,43.0179,42.885,42.9913,48500.0
2007-01-04 13:00:00,48.52,48.56,48.46,48.5,38100.0,43.0002,43.0356,42.947,42.9824,38100.0
2007-01-04 13:30:00,48.52,48.54,48.39,48.43,44900.0,43.0002,43.0179,42.885,42.9204,44900.0
2007-01-04 14:00:00,48.43,48.48,48.36,48.42,51400.0,42.9204,42.9647,42.8584,42.9116,51400.0
2007-01-04 14:30:00,48.42,48.61,48.41,48.59,35700.0,42.9116,43.0799,42.9027,43.0622,35700.0
2007-01-04 15:00:00,48.58,48.61,48.49,48.55,33900.0,43.0533,43.0799,42.9736,43.0268,33900.0
2007-01-04 15:30:00,48.55,48.56,48.38,48.4,137900.0,43.0268,43.0356,42.8761,42.8938,137900.0
2007-01-05 09:30:00,48.39,48.55,48.23,48.4,31300.0,42.885,43.0268,42.7432,42.8938,31300.0
2007-01-05 10:00:00,48.4,48.48,48.39,48.45,23700.0,42.8938,42.9647,42.885,42.9381,23700.0
2007-01-05 10:30:00,48.47,48.5,48.25,48.25,38900.0,42.9559,42.9824,42.7609,42.7609,38900.0
2007-01-05 11:00:00,48.27,48.37,48.22,48.25,61900.0,42.7786,42.8672,42.7343,42.7609,61900.0
2007-01-05 11:30:00,48.21,48.32,48.19,48.32,45700.0,42.7254,42.8229,42.7077,42.8229,45700.0
2007-01-05 12:00:00,48.3,48.47,48.27,48.45,31100.0,42.8052,42.9559,42.7786,42.9381,31100.0
2007-01-05 12:30:00,48.45,48.62,48.45,48.59,41300.0,42.9381,43.0888,42.9381,43.0622,41300.0
2007-01-05 13:00:00,48.59,48.65,48.53,48.62,46100.0,43.0622,43.1154,43.009,43.0888,46100.0
2007-01-05 13:30:00,48.63,48.75,48.58,48.74,38300.0,43.0977,43.204,43.0533,43.1951,38300.0
2007-01-05 14:00:00,48.71,48.77,48.68,48.77,97400.0,43.1686,43.2217,43.142,43.2217,97400.0
2007-01-05 14:30:00,48.76,48.91,48.74,48.89,47200.0,43.2129,43.3458,43.1951,43.3281,47200.0
2007-01-05 15:00:00,48.89,48.94,48.77,48.79,55900.0,43.3281,43.3724,43.2217,43.2395,55900.0
2007-01-05 15:30:00,48.8,48.89,48.74,48.79,141600.0,43.2483,43.3281,43.1951,43.2395,141600.0
2007-01-08 09:30:00,48.75,48.8,48.6,48.67,34500.0,43.204,43.2483,43.0711,43.1331,34500.0
2007-01-08 10:00:00,48.67,48.68,48.6,48.61,14000.0,43.1331,43.142,43.0711,43.0799,14000.0
2007-01-08 10:30:00,48.6,48.74,48.58,48.62,27900.0,43.0711,43.1951,43.0533,43.0888,27900.0
2007-01-08 11:00:00,48.62,48.89,48.62,48.81,22800.0,43.0888,43.3281,43.0888,43.2572,22800.0
2007-01-08 11:30:00,48.79,48.91,48.74,48.88,19400.0,43.2395,43.3458,43.1951,43.3192,19400.0
2007-01-08 12:00:00,48.87,48.88,48.68,48.69,18600.0,43.3104,43.3192,43.142,43.1508,18600.0
2007-01-08 12:30:00,48.69,48.78,48.6,48.78,64100.0,43.1508,43.2306,43.0711,43.2306,64100.0
2007-01-08 13:00:00,48.78,48.79,48.58,48.62,50500.0,43.2306,43.2395,43.0533,43.0888,50500.0
2007-01-08 13:30:00,48.63,48.79,48.63,48.69,38200.0,43.0977,43.2395,43.0977,43.1508,38200.0
2007-01-08 14:00:00,48.7,48.74,48.66,48.66,38400.0,43.1597,43.1951,43.1242,43.1242,38400.0
2007-01-08 14:30:00,48.66,48.73,48.65,48.69,40300.0,43.1242,43.1863,43.1154,43.1508,40300.0
2007-01-08 15:00:00,48.69,48.81,48.68,48.71,42000.0,43.1508,43.2572,43.142,43.1686,42000.0
2007-01-08 15:30:00,48.7,48.83,48.68,48.73,77400.0,43.1597,43.2749,43.142,43.1863,77400.0
2007-01-09 09:30:00,48.73,48.98,48.71,48.76,18200.0,43.1863,43.4078,43.1686,43.2129,18200.0
2007-01-09 10:00:00,48.84,48.9,48.68,48.73,23300.0,43.2838,43.3369,43.142,43.1863,23300.0
2007-01-09 10:30:00,48.73,48.73,48.6,48.6,26800.0,43.1863,43.1863,43.0711,43.0711,26800.0
2007-01-09 11:00:00,48.6,48.84,48.6,48.79,35800.0,43.0711,43.2838,43.0711,43.2395,35800.0
2007-01-09 11:30:00,48.76,48.82,48.65,48.66,18400.0,43.2129,43.266,43.1154,43.1242,18400.0
2007-01-09 12:00:00,48.66,48.81,48.65,48.8,35500.0,43.1242,43.2572,43.1154,43.2483,35500.0
2007-01-09 12:30:00,48.77,48.87,48.75,48.85,31200.0,43.2217,43.3104,43.204,43.2926,31200.0
2007-01-09 13:00:00,48.84,48.93,48.83,48.92,17300.0,43.2838,43.3635,43.2749,43.3547,17300.0
2007-01-09 13:30:00,48.91,49.02,48.9,48.95,56600.0,43.3458,43.4433,43.3369,43.3813,56600.0
2007-01-09 14:00:00,48.96,49.06,48.92,49.05,41400.0,43.3901,43.4787,43.3547,43.4699,41400.0
2007-01-09 14:30:00,49.06,49.17,49.0,49.16,46900.0,43.4787,43.5762,43.4256,43.5674,46900.0
2007-01-09 15:00:00,49.17,49.27,49.03,49.27,46500.0,43.5762,43.6649,43.4522,43.6649,46500.0
2007-01-09 15:30:00,49.27,49.36,49.25,49.28,57600.0,43.6649,43.7446,43.6471,43.6737,57600.0
2007-01-10 09:30:00,49.08,49.24,48.93,49.12,37300.0,43.4965,43.6383,43.3635,43.5319,37300.0
2007-01-10 10:00:00,49.09,49.33,49.09,49.21,28600.0,43.5053,43.718,43.5053,43.6117,28600.0
2007-01-10 10:30:00,49.21,49.37,49.18,49.32,24300.0,43.6117,43.7535,43.5851,43.7092,24300.0
2007-01-10 11:00:00,49.31,49.31,49.17,49.22,17900.0,43.7003,43.7003,43.5762,43.6205,17900.0
2007-01-10 11:30:00,49.22,49.39,49.21,49.39,15300.0,43.6205,43.7712,43.6117,43.7712,15300.0
2007-01-10 12:00:00,49.38,49.39,49.29,49.29,15800.0,43.7623,43.7712,43.6826,43.6826,15800.0
2007-01-10 12:30:00,49.26,49.38,49.2,49.38,15800.0,43.656,43.7623,43.6028,43.7623,15800.0
2007-01-10 13:00:00,49.35,49.4,49.31,49.4,16400.0,43.7358,43.7801,43.7003,43.7801,16400.0
2007-01-10 13:30:00,49.39,49.45,49.37,49.43,23000.0,43.7712,43.8244,43.7535,43.8066,23000.0
2007-01-10 14:00:00,49.44,49.53,49.44,49.5,17200.0,43.8155,43.8953,43.8155,43.8687,17200.0
2007-01-10 14:30:00,49.5,49.54,49.45,49.48,19400.0,43.8687,43.9041,43.8244,43.851,19400.0
2007-01-10 15:00:00,49.45,49.53,49.45,49.52,36800.0,43.8244,43.8953,43.8244,43.8864,36800.0
2007-01-10 15:30:00,49.52,49.64,49.51,49.56,61300.0,43.8864,43.9928,43.8775,43.9219,61300.0
2007-01-11 09:30:00,49.75,49.9,49.65,49.82,32800.0,44.0902,44.2232,44.0016,44.1523,32800.0
2007-01-11 10:00:00,49.8,49.94,49.68,49.9,23700.0,44.1346,44.2586,44.0282,44.2232,23700.0
2007-01-11 10:30:00,49.89,50.22,49.87,50.21,39900.0,44.2143,44.5068,44.1966,44.4979,39900.0
2007-01-11 11:00:00,50.22,50.27,49.96,49.99,37500.0,44.5068,44.5511,44.2764,44.3029,37500.0
2007-01-11 11:30:00,50.0,50.0,49.87,49.9,40500.0,44.3118,44.3118,44.1966,44.2232,40500.0
2007-01-11 12:00:00,49.92,49.95,49.88,49.9,44300.0,44.2409,44.2675,44.2055,44.2232,44300.0
2007-01-11 12:30:00,49.9,49.95,49.84,49.84,20300.0,44.2232,44.2675,44.17,44.17,20300.0
2007-01-11 13:00:00,49.85,49.87,49.7,49.75,27800.0,44.1789,44.1966,44.0459,44.0902,27800.0
2007-01-11 13:30:00,49.75,49.86,49.7,49.7,22400.0,44.0902,44.1877,44.0459,44.0459,22400.0
2007-01-11 14:00:00,49.7,49.85,49.65,49.8,19600.0,44.0459,44.1789,44.0016,44.1346,19600.0
2007-01-11 14:30:00,49.8,49.89,49.79,49.89,26900.0,44.1346,44.2143,44.1257,44.2143,26900.0
2007-01-11 15:00:00,49.88,49.95,49.85,49.88,31400.0,44.2055,44.2675,44.1789,44.2055,31400.0
2007-01-11 15:30:00,49.88,49.95,49.8,49.8,63200.0,44.2055,44.2675,44.1346,44.1346,63200.0
2007-01-12 09:30:00,49.67,49.95,49.65,49.95,33400.0,44.0193,44.2675,44.0016,44.2675,33400.0
2007-01-12 10:00:00,49.95,49.95,49.71,49.95,21900.0,44.2675,44.2675,44.0548,44.2675,21900.0
2007-01-12 10:30:00,49.95,50.0,49.82,50.0,10900.0,44.2675,44.3118,44.1523,44.3118,10900.0
2007-01-12 11:00:00,50.0,50.09,49.91,50.06,17800.0,44.3118,44.3916,44.232,44.365,17800.0
2007-01-12 11:30:00,50.08,50.12,50.01,50.09,17400.0,44.3827,44.4182,44.3207,44.3916,17400.0
2007-01-12 12:00:00,50.1,50.12,50.08,50.11,12100.0,44.4004,44.4182,44.3827,44.4093,12100.0
2007-01-12 12:30:00,50.12,50.15,50.05,50.1,24600.0,44.4182,44.4447,44.3561,44.4004,24600.0
2007-01-12 13:00:00,50.1,50.1,49.93,49.93,27300.0,44.4004,44.4004,44.2498,44.2498,27300.0
2007-01-12 13:30:00,49.94,50.07,49.94,50.0,15600.0,44.2586,44.3738,44.2586,44.3118,15600.0
2007-01-12 14:00:00,49.97,50.02,49.93,49.99,18400.0,44.2852,44.3295,44.2498,44.3029,18400.0
2007-01-12 14:30:00,50.0,50.05,49.97,49.97,18900.0,44.3118,44.3561,44.2852,44.2852,18900.0
2007-01-12 15:00:00,49.99,50.0,49.89,49.93,47300.0,44.3029,44.3118,44.2143,44.2498,47300.0
2007-01-12 15:30:00,49.96,50.03,49.87,49.9,60700.0,44.2764,44.3384,44.1966,44.2232,60700.0
2007-01-16 09:30:00,49.99,50.39,49.85,50.39,23700.0,44.3029,44.6574,44.1789,44.6574,23700.0
2007-01-16 10:00:00,50.39,50.39,50.2,50.29,15100.0,44.6574,44.6574,44.4891,44.5688,15100.0
2007-01-16 10:30:00,50.29,50.29,50.16,50.25,18200.0,44.5688,44.5688,44.4536,44.5334,18200.0
2007-01-16 11:00:00,50.22,50.26,50.1,50.11,14800.0,44.5068,44.5422,44.4004,44.4093,14800.0
2007-01-16 11:30:00,50.12,50.21,50.12,50.16,7200.0,44.4182,44.4979,44.4182,44.4536,7200.0
2007-01-16 12:00:00,50.17,50.17,50.07,50.15,10400.0,44.4625,44.4625,44.3738,44.4447,10400.0
2007-01-16 12:30:00,50.15,50.23,50.06,50.09,12100.0,44.4447,44.5156,44.365,44.3916,12100.0
2007-01-16 13:00:00,50.08,50.15,50.03,50.13,15900.0,44.3827,44.4447,44.3384,44.427,15900.0
2007-01-16 13:30:00,50.15,50.16,50.12,50.15,8600.0,44.4447,44.4536,44.4182,44.4447,8600.0
2007-01-16 14:00:00,50.15,50.17,50.06,50.06,14300.0,44.4447,44.4625,44.365,44.365,14300.0
2007-01-16 14:30:00,50.05,50.16,50.05,50.12,16300.0,44.3561,44.4536,44.3561,44.4182,16300.0
2007-01-16 15:00:00,50.12,50.17,50.1,50.15,9800.0,44.4182,44.4625,44.4004,44.4447,9800.0
2007-01-16 15:30:00,50.15,50.15,50.0,50.11,48100.0,44.4447,44.4447,44.3118,44.4093,48100.0
2007-01-17 09:30:00,49.87,50.15,49.56,50.14,49500.0,44.1966,44.4447,43.9219,44.4359,49500.0
2007-01-17 10:00:00,50.08,50.08,49.86,50.07,17000.0,44.3827,44.3827,44.1877,44.3738,17000.0
2007-01-17 10:30:00,50.07,50.14,50.02,50.09,10000.0,44.3738,44.4359,44.3295,44.3916,10000.0
2007-01-17 11:00:00,50.11,50.18,49.93,49.96,18300.0,44.4093,44.4713,44.2498,44.2764,18300.0
2007-01-17 11:30:00,49.97,50.0,49.88,50.0,14300.0,44.2852,44.3118,44.2055,44.3118,14300.0
2007-01-17 12:00:00,50.01,50.06,49.96,50.01,18400.0,44.3207,44.365,44.2764,44.3207,18400.0
2007-01-17 12:30:00,49.97,50.04,49.95,50.01,15400.0,44.2852,44.3473,44.2675,44.3207,15400.0
2007-01-17 13:00:00,50.0,50.05,49.96,50.0,16600.0,44.3118,44.3561,44.2764,44.3118,16600.0
2007-01-17 13:30:00,50.02,50.12,50.02,50.12,10900.0,44.3295,44.4182,44.3295,44.4182,10900.0
2007-01-17 14:00:00,50.12,50.13,50.02,50.1,25300.0,44.4182,44.427,44.3295,44.4004,25300.0
2007-01-17 14:30:00,50.11,50.13,50.0,50.05,20000.0,44.4093,44.427,44.3118,44.3561,20000.0
2007-01-17 15:00:00,50.08,50.13,49.99,50.1,29700.0,44.3827,44.427,44.3029,44.4004,29700.0
2007-01-17 15:30:00,50.11,50.15,49.99,50.15,64400.0,44.4093,44.4447,44.3029,44.4447,64400.0
2007-01-18 09:30:00,50.3,50.34,50.0,50.33,23800.0,44.5777,44.6131,44.3118,44.6043,23800.0
2007-01-18 10:00:00,50.33,50.4,50.0,50.07,25300.0,44.6043,44.6663,44.3118,44.3738,25300.0
2007-01-18 10:30:00,50.1,50.22,50.0,50.15,22800.0,44.4004,44.5068,44.3118,44.4447,22800.0
2007-01-18 11:00:00,50.15,50.24,49.95,49.99,30500.0,44.4447,44.5245,44.2675,44.3029,30500.0
2007-01-18 11:30:00,49.97,50.19,49.97,50.09,14100.0,44.2852,44.4802,44.2852,44.3916,14100.0
2007-01-18 12:00:00,50.1,50.15,49.9,49.93,25300.0,44.4004,44.4447,44.2232,44.2498,25300.0
2007-01-18 12:30:00,49.91,49.97,49.9,49.91,16700.0,44.232,44.2852,44.2232,44.232,16700.0
2007-01-18 13:00:00,49.91,49.95,49.79,49.91,25500.0,44.232,44.2675,44.1257,44.232,25500.0
2007-01-18 13:30:00,49.88,49.93,49.84,49.84,14200.0,44.2055,44.2498,44.17,44.17,14200.0
2007-01-18 14:00:00,49.84,49.86,49.76,49.78,17800.0,44.17,44.1877,44.0991,44.1168,17800.0
2007-01-18 14:30:00,49.8,49.8,49.66,49.75,17700.0,44.1346,44.1346,44.0105,44.0902,17700.0
2007-01-18 15:00:00,49.72,49.8,49.7,49.8,21300.0,44.0637,44.1346,44.0459,44.1346,21300.0
2007-01-18 15:30:00,49.78,49.81,49.74,49.75,52700.0,44.1168,44.1434,44.0814,44.0902,52700.0
2007-01-19 09:30:00,49.98,50.1,49.86,50.05,105100.0,44.2941,44.4004,44.1877,44.3561,105100.0
2007-01-19 10:00:00,50.09,50.25,50.02,50.23,22200.0,44.3916,44.5334,44.3295,44.5156,22200.0
2007-01-19 10:30:00,50.23,50.27,50.1,50.17,26600.0,44.5156,44.5511,44.4004,44.4625,26600.0
2007-01-19 11:00:00,50.15,50.19,50.02,50.19,14000.0,44.4447,44.4802,44.3295,44.4802,14000.0
2007-01-19 11:30:00,50.17,50.19,50.02,50.08,9200.0,44.4625,44.4802,44.3295,44.3827,9200.0
2007-01-19 12:00:00,50.07,50.09,49.91,49.98,12700.0,44.3738,44.3916,44.232,44.2941,12700.0
2007-01-19 12:30:00,49.99,50.07,49.96,50.04,7300.0,44.3029,44.3738,44.2764,44.3473,7300.0
2007-01-19 13:00:00,50.02,50.13,49.97,50.0,10800.0,44.3295,44.427,44.2852,44.3118,10800.0
2007-01-19 13:30:00,50.0,50.09,49.96,50.06,23000.0,44.3118,44.3916,44.2764,44.365,23000.0
2007-01-19 14:00:00,50.05,50.18,50.03,50.11,21300.0,44.3561,44.4713,44.3384,44.4093,21300.0
2007-01-19 14:30:00,50.1,50.14,50.04,50.12,24900.0,44.4004,44.4359,44.3473,44.4182,24900.0
2007-01-19 15:00:00,50.09,50.15,50.06,50.13,20300.0,44.3916,44.4447,44.365,44.427,20300.0
2007-01-19 15:30:00,50.13,50.22,50.09,50.18,78200.0,44.427,44.5068,44.3916,44.4713,78200.0
2007-01-22 09:30:00,50.0,50.2,49.93,49.99,17500.0,44.3118,44.4891,44.2498,44.3029,17500.0
2007-01-22 10:00:00,49.99,50.0,49.67,49.69,17400.0,44.3029,44.3118,44.0193,44.0371,17400.0
2007-01-22 10:30:00,49.65,49.68,49.54,49.64,16100.0,44.0016,44.0282,43.9041,43.9928,16100.0
2007-01-22 11:00:00,49.64,49.72,49.54,49.58,27400.0,43.9928,44.0637,43.9041,43.9396,27400.0
2007-01-22 11:30:00,49.58,49.7,49.5,49.61,28700.0,43.9396,44.0459,43.8687,43.9662,28700.0
2007-01-22 12:00:00,49.59,49.71,49.51,49.58,10500.0,43.9484,44.0548,43.8775,43.9396,10500.0
2007-01-22 12:30:00,49.56,49.58,49.5,49.55,6600.0,43.9219,43.9396,43.8687,43.913,6600.0
2007-01-22 13:00:00,49.55,49.76,49.55,49.76,14300.0,43.913,44.0991,43.913,44.0991,14300.0
2007-01-22 13:30:00,49.76,49.76,49.65,49.75,17400.0,44.0991,44.0991,44.0016,44.0902,17400.0
2007-01-22 14:00:00,49.76,49.8,49.67,49.72,13600.0,44.0991,44.1346,44.0193,44.0637,13600.0
2007-01-22 14:30:00,49.72,49.84,49.69,49.82,32800.0,44.0637,44.17,44.0371,44.1523,32800.0
2007-01-22 15:00:00,49.81,49.88,49.67,49.72,30800.0,44.1434,44.2055,44.0193,44.0637,30800.0
2007-01-22 15:30:00,49.72,49.87,49.72,49.79,61600.0,44.0637,44.1966,44.0637,44.1257,61600.0
2007-01-23 09:30:00,49.63,49.99,49.62,49.9,17700.0,43.9839,44.3029,43.975,44.2232,17700.0
2007-01-23 10:00:00,49.91,49.96,49.81,49.81,14500.0,44.232,44.2764,44.1434,44.1434,14500.0
2007-01-23 10:30:00,49.81,49.86,49.79,49.81,15300.0,44.1434,44.1877,44.1257,44.1434,15300.0
2007-01-23 11:00:00,49.8,49.95,49.8,49.87,19500.0,44.1346,44.2675,44.1346,44.1966,19500.0
2007-01-23 11:30:00,49.88,49.89,49.83,49.89,16900.0,44.2055,44.2143,44.1611,44.2143,16900.0
2007-01-23 12:00:00,49.89,49.99,49.88,49.98,10900.0,44.2143,44.3029,44.2055,44.2941,10900.0
2007-01-23 12:30:00,49.98,50.16,49.98,50.14,20500.0,44.2941,44.4536,44.2941,44.4359,20500.0
2007-01-23 13:00:00,50.14,50.27,50.13,50.27,16900.0,44.4359,44.5511,44.427,44.5511,16900.0
2007-01-23 13:30:00,50.27,50.32,50.21,50.28,41800.0,44.5511,44.5954,44.4979,44.56,41800.0
2007-01-23 14:00:00,50.26,50.34,50.23,50.32,42300.0,44.5422,44.6131,44.5156,44.5954,42300.0
2007-01-23 14:30:00,50.32,50.34,50.2,50.32,73800.0,44.5954,44.6131,44.4891,44.5954,73800.0
2007-01-23 15:00:00,50.34,50.65,50.33,50.63,61400.0,44.6131,44.8879,44.6043,44.8701,61400.0
2007-01-23 15:30:00,50.62,50.76,50.53,50.76,147900.0,44.8613,44.9853,44.7815,44.9853,147900.0
2007-01-24 09:30:00,50.69,50.91,50.58,50.68,71900.0,44.9233,45.1183,44.8258,44.9144,71900.0
2007-01-24 10:00:00,50.67,50.7,50.51,50.63,30700.0,44.9056,44.9322,44.7638,44.8701,30700.0
2007-01-24 10:30:00,50.62,50.74,50.59,50.7,21300.0,44.8613,44.9676,44.8347,44.9322,21300.0
2007-01-24 11:00:00,50.7,50.7,50.56,50.69,20200.0,44.9322,44.9322,44.8081,44.9233,20200.0
2007-01-24 11:30:00,50.69,50.69,50.49,50.49,63100.0,44.9233,44.9233,44.7461,44.7461,63100.0
2007-01-24 12:00:00,50.5,50.51,50.47,50.47,15900.0,44.7549,44.7638,44.7283,44.7283,15900.0
2007-01-24 12:30:00,50.46,50.48,50.4,50.45,10400.0,44.7195,44.7372,44.6663,44.7106,10400.0
2007-01-24 13:00:00,50.42,50.44,50.35,50.4,14500.0,44.684,44.7017,44.622,44.6663,14500.0
2007-01-24 13:30:00,50.4,50.48,50.38,50.48,18000.0,44.6663,44.7372,44.6486,44.7372,18000.0
2007-01-24 14:00:00,50.48,50.48,50.42,50.48,20800.0,44.7372,44.7372,44.684,44.7372,20800.0
2007-01-24 14:30:00,50.48,50.65,50.46,50.62,16800.0,44.7372,44.8879,44.7195,44.8613,16800.0
2007-01-24 15:00:00,50.62,50.65,50.53,50.61,17100.0,44.8613,44.8879,44.7815,44.8524,17100.0
2007-01-24 15:30:00,50.63,50.69,50.58,50.58,65000.0,44.8701,44.9233,44.8258,44.8258,65000.0
2007-01-25 09:30:00,50.68,51.0,50.63,50.74,24600.0,44.9144,45.198,44.8701,44.9676,24600.0
2007-01-25 10:00:00,50.73,50.74,50.55,50.57,18400.0,44.9588,44.9676,44.7992,44.817,18400.0
2007-01-25 10:30:00,50.56,50.6,50.49,50.6,19600.0,44.8081,44.8435,44.7461,44.8435,19600.0
2007-01-25 11:00:00,50.59,50.59,50.53,50.55,10400.0,44.8347,44.8347,44.7815,44.7992,10400.0
2007-01-25 11:30:00,50.55,50.56,50.45,50.5,14000.0,44.7992,44.8081,44.7106,44.7549,14000.0
2007-01-25 12:00:00,50.5,50.55,50.25,50.25,28900.0,44.7549,44.7992,44.5334,44.5334,28900.0
2007-01-25 12:30:00,50.27,50.36,50.24,50.24,18900.0,44.5511,44.6308,44.5245,44.5245,18900.0
2007-01-25 13:00:00,50.27,50.28,50.1,50.18,33600.0,44.5511,44.56,44.4004,44.4713,33600.0
2007-01-25 13:30:00,50.16,50.17,50.02,50.06,29700.0,44.4536,44.4625,44.3295,44.365,29700.0
2007-01-25 14:00:00,50.05,50.07,49.9,49.96,25300.0,44.3561,44.3738,44.2232,44.2764,25300.0
2007-01-25 14:30:00,49.97,50.09,49.92,50.07,23100.0,44.2852,44.3916,44.2409,44.3738,23100.0
2007-01-25 15:00:00,50.08,50.17,50.04,50.14,31800.0,44.3827,44.4625,44.3473,44.4359,31800.0
2007-01-25 15:30:00,50.12,50.12,49.98,50.03,64400.0,44.4182,44.4182,44.2941,44.3384,64400.0
2007-01-26 09:30:00,50.04,50.13,49.93,50.04,10400.0,44.3473,44.427,44.2498,44.3473,10400.0
2007-01-26 10:00:00,50.04,50.16,49.88,50.12,39300.0,44.3473,44.4536,44.2055,44.4182,39300.0
2007-01-26 10:30:00,50.11,50.21,50.06,50.1,36400.0,44.4093,44.4979,44.365,44.4004,36400.0
2007-01-26 11:00:00,50.1,50.14,49.96,50.01,39700.0,44.4004,44.4359,44.2764,44.3207,39700.0
2007-01-26 11:30:00,50.01,50.05,49.91,49.93,21300.0,44.3207,44.3561,44.232,44.2498,21300.0
2007-01-26 12:00:00,49.99,50.05,49.96,50.01,12900.0,44.3029,44.3561,44.2764,44.3207,12900.0
2007-01-26 12:30:00,50.01,50.05,49.93,50.03,15200.0,44.3207,44.3561,44.2498,44.3384,15200.0
2007-01-26 13:00:00,50.03,50.05,49.83,49.93,40000.0,44.3384,44.3561,44.1611,44.2498,40000.0
2007-01-26 13:30:00,49.93,50.01,49.91,49.99,10800.0,44.2498,44.3207,44.232,44.3029,10800.0
2007-01-26 14:00:00,49.99,50.03,49.94,49.97,30400.0,44.3029,44.3384,44.2586,44.2852,30400.0
2007-01-26 14:30:00,49.98,50.01,49.9,49.96,17200.0,44.2941,44.3207,44.2232,44.2764,17200.0
2007-01-26 15:00:00,49.99,50.13,49.92,50.1,63700.0,44.3029,44.427,44.2409,44.4004,63700.0
2007-01-26 15:30:00,50.1,50.25,50.09,50.19,63200.0,44.4004,44.5334,44.3916,44.4802,63200.0
2007-01-29 09:30:00,50.35,50.51,50.23,50.41,56300.0,44.622,44.7638,44.5156,44.6752,56300.0
2007-01-29 10:00:00,50.41,50.45,50.36,50.38,22300.0,44.6752,44.7106,44.6308,44.6486,22300.0
2007-01-29 10:30:00,50.39,50.48,50.37,50.42,49600.0,44.6574,44.7372,44.6397,44.684,49600.0
2007-01-29 11:00:00,50.42,50.44,50.35,50.41,30400.0,44.684,44.7017,44.622,44.6752,30400.0
2007-01-29 11:30:00,50.41,50.44,50.4,50.44,24800.0,44.6752,44.7017,44.6663,44.7017,24800.0
2007-01-29 12:00:00,50.44,50.75,50.44,50.71,103700.0,44.7017,44.9765,44.7017,44.941,103700.0
2007-01-29 12:30:00,50.71,50.83,50.7,50.83,42400.0,44.941,45.0474,44.9322,45.0474,42400.0
2007-01-29 13:00:00,50.83,50.88,50.7,50.71,38400.0,45.0474,45.0917,44.9322,44.941,38400.0
2007-01-29 13:30:00,50.7,50.81,50.7,50.74,58400.0,44.9322,45.0297,44.9322,44.9676,58400.0
2007-01-29 14:00:00,50.73,50.77,50.7,50.7,57300.0,44.9588,44.9942,44.9322,44.9322,57300.0
2007-01-29 14:30:00,50.71,50.71,50.5,50.52,55700.0,44.941,44.941,44.7549,44.7726,55700.0
2007-01-29 15:00:00,50.52,50.59,50.46,50.56,78000.0,44.7726,44.8347,44.7195,44.8081,78000.0
2007-01-29 15:30:00,50.56,50.64,50.51,50.61,68400.0,44.8081,44.879,44.7638,44.8524,68400.0
2007-01-30 09:30:00,50.01,50.01,48.66,48.71,439000.0,44.3207,44.3207,43.1242,43.1686,439000.0
2007-01-30 10:00:00,48.72,48.75,47.51,47.81,381400.0,43.1774,43.204,42.1051,42.3709,381400.0
2007-01-30 10:30:00,47.81,48.34,47.27,47.64,231400.0,42.3709,42.8407,41.8924,42.2203,231400.0
2007-01-30 11:00:00,47.64,47.72,47.35,47.56,136000.0,42.2203,42.2912,41.9633,42.1494,136000.0
2007-01-30 11:30:00,47.57,47.71,47.5,47.62,185700.0,42.1583,42.2823,42.0962,42.2026,185700.0
2007-01-30 12:00:00,47.61,47.73,47.54,47.68,84400.0,42.1937,42.3,42.1317,42.2557,84400.0
2007-01-30 12:30:00,47.68,48.18,47.61,47.8,160300.0,42.2557,42.6989,42.1937,42.3621,160300.0
2007-01-30 13:00:00,47.79,47.99,47.74,47.9,141400.0,42.3532,42.5305,42.3089,42.4507,141400.0
2007-01-30 13:30:00,47.88,48.04,47.81,47.84,115900.0,42.433,42.5748,42.3709,42.3975,115900.0
2007-01-30 14:00:00,47.84,48.31,47.78,48.25,160200.0,42.3975,42.8141,42.3444,42.7609,160200.0
2007-01-30 14:30:00,48.25,48.43,48.02,48.43,137900.0,42.7609,42.9204,42.5571,42.9204,137900.0
2007-01-30 15:00:00,48.43,48.46,48.0,48.01,149100.0,42.9204,42.947,42.5393,42.5482,149100.0
2007-01-30 15:30:00,48.02,48.22,47.83,48.1,325900.0,42.5571,42.7343,42.3887,42.628,325900.0
2007-01-31 09:30:00,48.12,48.2,47.89,48.02,120200.0,42.6457,42.7166,42.4418,42.5571,120200.0
2007-01-31 10:00:00,48.01,48.09,47.92,48.05,65000.0,42.5482,42.6191,42.4684,42.5836,65000.0
2007-01-31 10:30:00,48.05,48.07,47.8,47.8,79700.0,42.5836,42.6014,42.3621,42.3621,79700.0
2007-01-31 11:00:00,47.8,47.82,47.75,47.8,73000.0,42.3621,42.3798,42.3178,42.3621,73000.0
2007-01-31 11:30:00,47.8,47.94,47.79,47.94,54300.0,42.3621,42.4862,42.3532,42.4862,54300.0
2007-01-31 12:00:00,47.94,47.94,47.85,47.86,43600.0,42.4862,42.4862,42.4064,42.4153,43600.0
2007-01-31 12:30:00,47.85,47.96,47.82,47.95,51700.0,42.4064,42.5039,42.3798,42.495,51700.0
2007-01-31 13:00:00,47.94,47.95,47.81,47.81,43500.0,42.4862,42.495,42.3709,42.3709,43500.0
2007-01-31 13:30:00,47.81,48.01,47.79,48.01,60500.0,42.3709,42.5482,42.3532,42.5482,60500.0
2007-01-31 14:00:00,48.01,48.21,47.97,48.11,100300.0,42.5482,42.7254,42.5127,42.6368,100300.0
2007-01-31 14:30:00,48.1,48.52,48.1,48.51,126900.0,42.628,43.0002,42.628,42.9913,126900.0
2007-01-31 15:00:00,48.5,48.55,48.4,48.47,121000.0,42.9824,43.0268,42.8938,42.9559,121000.0
2007-01-31 15:30:00,48.48,48.54,48.44,48.44,134500.0,42.9647,43.0179,42.9293,42.9293,134500.0
2007-02-01 09:30:00,48.6,48.85,48.48,48.85,44400.0,43.0711,43.2926,42.9647,43.2926,44400.0
2007-02-01 10:00:00,48.82,48.83,48.61,48.63,40100.0,43.266,43.2749,43.0799,43.0977,40100.0
2007-02-01 10:30:00,48.61,48.84,48.6,48.74,72700.0,43.0799,43.2838,43.0711,43.1951,72700.0
2007-02-01 11:00:00,48.74,48.75,48.65,48.69,52800.0,43.1951,43.204,43.1154,43.1508,52800.0
2007-02-01 11:30:00,48.69,48.86,48.69,48.84,49300.0,43.1508,43.3015,43.1508,43.2838,49300.0
2007-02-01 12:00:00,48.85,48.95,48.84,48.95,59000.0,43.2926,43.3813,43.2838,43.3813,59000.0
2007-02-01 12:30:00,48.95,48.98,48.94,48.97,42400.0,43.3813,43.4078,43.3724,43.399,42400.0
2007-02-01 13:00:00,48.96,49.02,48.96,49.0,49600.0,43.3901,43.4433,43.3901,43.4256,49600.0
2007-02-01 13:30:00,49.01,49.1,48.98,49.09,54000.0,43.4344,43.5142,43.4078,43.5053,54000.0
2007-02-01 14:00:00,49.1,49.21,49.09,49.2,59400.0,43.5142,43.6117,43.5053,43.6028,59400.0
2007-02-01 14:30:00,49.2,49.23,49.19,49.19,42200.0,43.6028,43.6294,43.594,43.594,42200.0
2007-02-01 15:00:00,49.2,49.24,49.06,49.08,65200.0,43.6028,43.6383,43.4787,43.4965,65200.0
2007-02-01 15:30:00,49.09,49.24,49.03,49.21,126300.0,43.5053,43.6383,43.4522,43.6117,126300.0
2007-02-02 09:30:00,49.45,49.45,49.08,49.08,45200.0,43.8244,43.8244,43.4965,43.4965,45200.0
2007-02-02 10:00:00,49.08,49.1,49.01,49.07,46300.0,43.4965,43.5142,43.4344,43.4876,46300.0
2007-02-02 10:30:00,49.06,49.19,49.05,49.19,36100.0,43.4787,43.594,43.4699,43.594,36100.0
2007-02-02 11:00:00,49.21,49.24,49.15,49.18,28300.0,43.6117,43.6383,43.5585,43.5851,28300.0
2007-02-02 11:30:00,49.17,49.23,49.11,49.22,38700.0,43.5762,43.6294,43.5231,43.6205,38700.0
2007-02-02 12:00:00,49.22,49.22,49.14,49.15,36100.0,43.6205,43.6205,43.5496,43.5585,36100.0
2007-02-02 12:30:00,49.15,49.24,49.15,49.21,34600.0,43.5585,43.6383,43.5585,43.6117,34600.0
2007-02-02 13:00:00,49.21,49.33,49.21,49.31,40200.0,43.6117,43.718,43.6117,43.7003,40200.0
2007-02-02 13:30:00,49.31,49.34,49.27,49.3,32200.0,43.7003,43.7269,43.6649,43.6914,32200.0
2007-02-02 14:00:00,49.31,49.36,49.3,49.31,53000.0,43.7003,43.7446,43.6914,43.7003,53000.0
2007-02-02 14:30:00,49.3,49.32,49.24,49.28,59600.0,43.6914,43.7092,43.6383,43.6737,59600.0
2007-02-02 15:00:00,49.28,49.31,49.23,49.27,58000.0,43.6737,43.7003,43.6294,43.6649,58000.0
2007-02-02 15:30:00,49.26,49.26,49.15,49.18,88900.0,43.656,43.656,43.5585,43.5851,88900.0
2007-02-05 09:30:00,49.18,49.2,48.88,48.9,30800.0,43.5851,43.6028,43.3192,43.3369,30800.0
2007-02-05 10:00:00,48.9,48.93,48.83,48.91,59300.0,43.3369,43.3635,43.2749,43.3458,59300.0
2007-02-05 10:30:00,48.9,49.06,48.86,48.89,20300.0,43.3369,43.4787,43.3015,43.3281,20300.0
2007-02-05 11:00:00,48.89,48.89,48.78,48.79,38200.0,43.3281,43.3281,43.2306,43.2395,38200.0
2007-02-05 11:30:00,48.78,48.81,48.76,48.78,30300.0,43.2306,43.2572,43.2129,43.2306,30300.0
2007-02-05 12:00:00,48.78,48.81,48.77,48.81,16200.0,43.2306,43.2572,43.2217,43.2572,16200.0
2007-02-05 12:30:00,48.81,48.84,48.79,48.84,13000.0,43.2572,43.2838,43.2395,43.2838,13000.0
2007-02-05 13:00:00,48.85,48.91,48.82,48.87,28500.0,43.2926,43.3458,43.266,43.3104,28500.0
2007-02-05 13:30:00,48.87,48.93,48.85,48.93,22100.0,43.3104,43.3635,43.2926,43.3635,22100.0
2007-02-05 14:00:00,48.92,49.21,48.91,48.92,28300.0,43.3547,43.6117,43.3458,43.3547,28300.0
2007-02-05 14:30:00,48.92,48.97,48.88,48.96,25300.0,43.3547,43.399,43.3192,43.3901,25300.0
2007-02-05 15:00:00,48.96,49.07,48.81,48.89,87300.0,43.3901,43.4876,43.2572,43.3281,87300.0
2007-02-05 15:30:00,48.88,49.03,48.86,48.93,111500.0,43.3192,43.4522,43.3015,43.3635,111500.0
2007-02-06 09:30:00,49.1,49.24,48.88,49.15,25300.0,43.5142,43.6383,43.3192,43.5585,25300.0
2007-02-06 10:00:00,49.21,49.23,48.96,49.06,30200.0,43.6117,43.6294,43.3901,43.4787,30200.0
2007-02-06 10:30:00,49.07,49.11,48.91,49.01,36900.0,43.4876,43.5231,43.3458,43.4344,36900.0
2007-02-06 11:00:00,49.01,49.13,48.89,48.9,31200.0,43.4344,43.5408,43.3281,43.3369,31200.0
2007-02-06 11:30:00,48.89,48.96,48.84,48.96,30200.0,43.3281,43.3901,43.2838,43.3901,30200.0
2007-02-06 12:00:00,48.96,49.15,48.95,49.1,51000.0,43.3901,43.5585,43.3813,43.5142,51000.0
2007-02-06 12:30:00,49.08,49.11,48.99,49.05,35100.0,43.4965,43.5231,43.4167,43.4699,35100.0
2007-02-06 13:00:00,49.05,49.14,49.02,49.1,46800.0,43.4699,43.5496,43.4433,43.5142,46800.0
2007-02-06 13:30:00,49.12,49.12,49.07,49.11,40300.0,43.5319,43.5319,43.4876,43.5231,40300.0
2007-02-06 14:00:00,49.11,49.14,49.06,49.14,44300.0,43.5231,43.5496,43.4787,43.5496,44300.0
2007-02-06 14:30:00,49.14,49.29,49.13,49.28,50700.0,43.5496,43.6826,43.5408,43.6737,50700.0
2007-02-06 15:00:00,49.28,49.34,49.27,49.3,77100.0,43.6737,43.7269,43.6649,43.6914,77100.0
2007-02-06 15:30:00,49.29,49.32,49.16,49.19,92500.0,43.6826,43.7092,43.5674,43.594,92500.0
2007-02-07 09:30:00,49.34,49.37,49.21,49.27,21400.0,43.7269,43.7535,43.6117,43.6649,21400.0
2007-02-07 10:00:00,49.3,49.3,49.11,49.11,16000.0,43.6914,43.6914,43.5231,43.5231,16000.0
2007-02-07 10:30:00,49.11,49.19,49.09,49.16,23600.0,43.5231,43.594,43.5053,43.5674,23600.0
2007-02-07 11:00:00,49.17,49.18,49.09,49.17,33000.0,43.5762,43.5851,43.5053,43.5762,33000.0
2007-02-07 11:30:00,49.17,49.19,49.1,49.1,16900.0,43.5762,43.594,43.5142,43.5142,16900.0
2007-02-07 12:00:00,49.1,49.12,48.98,49.01,16800.0,43.5142,43.5319,43.4078,43.4344,16800.0
2007-02-07 12:30:00,49.0,49.04,48.95,48.98,19400.0,43.4256,43.461,43.3813,43.4078,19400.0
2007-02-07 13:00:00,48.98,49.0,48.96,48.98,22500.0,43.4078,43.4256,43.3901,43.4078,22500.0
2007-02-07 13:30:00,48.97,48.98,48.92,48.93,12700.0,43.399,43.4078,43.3547,43.3635,12700.0
2007-02-07 14:00:00,48.92,48.93,48.8,48.84,31300.0,43.3547,43.3635,43.2483,43.2838,31300.0
2007-02-07 14:30:00,48.84,48.84,48.7,48.74,37700.0,43.2838,43.2838,43.1597,43.1951,37700.0
2007-02-07 15:00:00,48.74,48.77,48.73,48.74,35100.0,43.1951,43.2217,43.1863,43.1951,35100.0
2007-02-07 15:30:00,48.73,48.75,48.69,48.72,83600.0,43.1863,43.204,43.1508,43.1774,83600.0
2007-02-09 09:30:00,48.38,48.64,48.38,48.56,30500.0,42.8761,43.1065,42.8761,43.0356,30500.0
2007-02-09 10:00:00,48.54,48.65,48.48,48.56,35300.0,43.0179,43.1154,42.9647,43.0356,35300.0
2007-02-09 10:30:00,48.54,48.66,48.52,48.66,32100.0,43.0179,43.1242,43.0002,43.1242,32100.0
2007-02-09 11:00:00,48.66,48.72,48.63,48.71,21400.0,43.1242,43.1774,43.0977,43.1686,21400.0
2007-02-09 11:30:00,48.66,48.69,48.55,48.56,131600.0,43.1242,43.1508,43.0268,43.0356,131600.0
2007-02-09 12:00:00,48.57,48.98,48.52,48.96,63600.0,43.0445,43.4078,43.0002,43.3901,63600.0
2007-02-09 12:30:00,48.96,49.03,48.79,49.02,81200.0,43.3901,43.4522,43.2395,43.4433,81200.0
2007-02-09 13:00:00,49.01,49.01,48.94,48.97,34400.0,43.4344,43.4344,43.3724,43.399,34400.0
2007-02-09 13:30:00,48.97,48.97,48.82,48.88,42900.0,43.399,43.399,43.266,43.3192,42900.0
2007-02-09 14:00:00,48.88,48.92,48.76,48.79,24800.0,43.3192,43.3547,43.2129,43.2395,24800.0
2007-02-09 14:30:00,48.79,48.79,48.61,48.67,27600.0,43.2395,43.2395,43.0799,43.1331,27600.0
2007-02-09 15:00:00,48.68,48.7,48.62,48.68,46000.0,43.142,43.1597,43.0888,43.142,46000.0
2007-02-09 15:30:00,48.67,48.75,48.64,48.64,49700.0,43.1331,43.204,43.1065,43.1065,49700.0
2007-02-12 09:30:00,48.6,48.81,48.56,48.65,23900.0,43.0711,43.2572,43.0356,43.1154,23900.0
2007-02-12 10:00:00,48.65,48.86,48.61,48.81,33700.0,43.1154,43.3015,43.0799,43.2572,33700.0
2007-02-12 10:30:00,48.8,48.86,48.58,48.59,26100.0,43.2483,43.3015,43.0533,43.0622,26100.0
2007-02-12 11:00:00,48.58,48.64,48.49,48.59,28400.0,43.0533,43.1065,42.9736,43.0622,28400.0
2007-02-12 11:30:00,48.56,48.63,48.5,48.56,26700.0,43.0356,43.0977,42.9824,43.0356,26700.0
2007-02-12 12:00:00,48.56,48.67,48.5,48.58,41600.0,43.0356,43.1331,42.9824,43.0533,41600.0
2007-02-12 12:30:00,48.57,48.69,48.52,48.62,25000.0,43.0445,43.1508,43.0002,43.0888,25000.0
2007-02-12 13:00:00,48.6,48.67,48.58,48.61,27900.0,43.0711,43.1331,43.0533,43.0799,27900.0
2007-02-12 13:30:00,48.63,48.64,48.57,48.62,18800.0,43.0977,43.1065,43.0445,43.0888,18800.0
2007-02-12 14:00:00,48.62,48.63,48.55,48.56,24200.0,43.0888,43.0977,43.0268,43.0356,24200.0
2007-02-12 14:30:00,48.57,48.6,48.51,48.59,34800.0,43.0445,43.0711,42.9913,43.0622,34800.0
2007-02-12 15:00:00,48.58,48.6,48.52,48.53,37500.0,43.0533,43.0711,43.0002,43.009,37500.0
2007-02-12 15:30:00,48.53,48.54,48.43,48.44,66600.0,43.009,43.0179,42.9204,42.9293,66600.0
2007-02-13 09:30:00,48.63,48.9,48.55,48.83,26300.0,43.0977,43.3369,43.0268,43.2749,26300.0
2007-02-13 10:00:00,48.83,48.97,48.79,48.83,30200.0,43.2749,43.399,43.2395,43.2749,30200.0
2007-02-13 10:30:00,48.82,48.89,48.78,48.81,20400.0,43.266,43.3281,43.2306,43.2572,20400.0
2007-02-13 11:00:00,48.85,48.85,48.75,48.78,24200.0,43.2926,43.2926,43.204,43.2306,24200.0
2007-02-13 11:30:00,48.79,48.96,48.79,48.96,42400.0,43.2395,43.3901,43.2395,43.3901,42400.0
2007-02-13 12:00:00,48.95,48.96,48.76,48.84,43300.0,43.3813,43.3901,43.2129,43.2838,43300.0
2007-02-13 12:30:00,48.85,48.97,48.84,48.88,30300.0,43.2926,43.399,43.2838,43.3192,30300.0
2007-02-13 13:00:00,48.88,49.0,48.84,48.95,18800.0,43.3192,43.4256,43.2838,43.3813,18800.0
2007-02-13 13:30:00,48.95,48.95,48.66,48.66,44500.0,43.3813,43.3813,43.1242,43.1242,44500.0
2007-02-13 14:00:00,48.67,48.76,48.65,48.72,39600.0,43.1331,43.2129,43.1154,43.1774,39600.0
2007-02-13 14:30:00,48.73,48.8,48.72,48.79,27600.0,43.1863,43.2483,43.1774,43.2395,27600.0
2007-02-13 15:00:00,48.8,48.91,48.77,48.8,38900.0,43.2483,43.3458,43.2217,43.2483,38900.0
2007-02-13 15:30:00,48.79,48.9,48.78,48.89,72300.0,43.2395,43.3369,43.2306,43.3281,72300.0
2007-02-14 09:30:00,48.99,49.43,48.93,49.28,49800.0,43.4167,43.8066,43.3635,43.6737,49800.0
2007-02-14 10:00:00,49.27,49.46,49.27,49.41,30400.0,43.6649,43.8332,43.6649,43.7889,30400.0
2007-02-14 10:30:00,49.42,49.42,49.07,49.09,72100.0,43.7978,43.7978,43.4876,43.5053,72100.0
2007-02-14 11:00:00,49.08,49.09,48.7,48.72,119700.0,43.4965,43.5053,43.1597,43.1774,119700.0
2007-02-14 11:30:00,48.7,48.72,48.49,48.52,66000.0,43.1597,43.1774,42.9736,43.0002,66000.0
2007-02-14 12:00:00,48.51,48.54,48.47,48.54,35200.0,42.9913,43.0179,42.9559,43.0179,35200.0
2007-02-14 12:30:00,48.54,48.63,48.54,48.63,22100.0,43.0179,43.0977,43.0179,43.0977,22100.0
2007-02-14 13:00:00,48.63,48.64,48.58,48.61,32000.0,43.0977,43.1065,43.0533,43.0799,32000.0
2007-02-14 13:30:00,48.61,48.69,48.58,48.61,40500.0,43.0799,43.1508,43.0533,43.0799,40500.0
2007-02-14 14:00:00,48.62,48.71,48.57,48.62,83400.0,43.0888,43.1686,43.0445,43.0888,83400.0
2007-02-14 14:30:00,48.62,48.66,48.61,48.65,34900.0,43.0888,43.1242,43.0799,43.1154,34900.0
2007-02-14 15:00:00,48.65,48.68,48.61,48.66,37500.0,43.1154,43.142,43.0799,43.1242,37500.0
2007-02-14 15:30:00,48.66,48.67,48.57,48.58,68300.0,43.1242,43.1331,43.0445,43.0533,68300.0
2007-02-15 09:30:00,48.67,48.74,48.52,48.71,34300.0,43.1331,43.1951,43.0002,43.1686,34300.0
2007-02-15 10:00:00,48.71,48.75,48.48,48.53,30100.0,43.1686,43.204,42.9647,43.009,30100.0
2007-02-15 10:30:00,48.53,48.55,48.45,48.49,31300.0,43.009,43.0268,42.9381,42.9736,31300.0
2007-02-15 11:00:00,48.49,48.65,48.49,48.59,37400.0,42.9736,43.1154,42.9736,43.0622,37400.0
2007-02-15 11:30:00,48.6,48.67,48.57,48.64,68600.0,43.0711,43.1331,43.0445,43.1065,68600.0
2007-02-15 12:00:00,48.64,48.7,48.57,48.7,29200.0,43.1065,43.1597,43.0445,43.1597,29200.0
2007-02-15 12:30:00,48.7,48.75,48.64,48.71,26200.0,43.1597,43.204,43.1065,43.1686,26200.0
2007-02-15 13:00:00,48.7,48.73,48.64,48.7,22100.0,43.1597,43.1863,43.1065,43.1597,22100.0
2007-02-15 13:30:00,48.7,48.79,48.65,48.79,14400.0,43.1597,43.2395,43.1154,43.2395,14400.0
2007-02-15 14:00:00,48.79,48.82,48.71,48.8,14300.0,43.2395,43.266,43.1686,43.2483,14300.0
2007-02-15 14:30:00,48.8,48.85,48.75,48.83,27100.0,43.2483,43.2926,43.204,43.2749,27100.0
2007-02-15 15:00:00,48.83,48.94,48.83,48.94,50900.0,43.2749,43.3724,43.2749,43.3724,50900.0
2007-02-15 15:30:00,48.94,48.98,48.87,48.89,37800.0,43.3724,43.4078,43.3104,43.3281,37800.0
2007-02-16 09:30:00,48.76,48.94,48.59,48.59,57400.0,43.2129,43.3724,43.0622,43.0622,57400.0
2007-02-16 10:00:00,48.59,48.69,48.57,48.63,36600.0,43.0622,43.1508,43.0445,43.0977,36600.0
2007-02-16 10:30:00,48.64,48.66,48.55,48.63,31800.0,43.1065,43.1242,43.0268,43.0977,31800.0
2007-02-16 11:00:00,48.63,48.79,48.62,48.77,31600.0,43.0977,43.2395,43.0888,43.2217,31600.0
2007-02-16 11:30:00,48.77,48.77,48.6,48.63,38500.0,43.2217,43.2217,43.0711,43.0977,38500.0
2007-02-16 12:00:00,48.69,48.71,48.65,48.67,9700.0,43.1508,43.1686,43.1154,43.1331,9700.0
2007-02-16 12:30:00,48.67,48.75,48.64,48.74,11300.0,43.1331,43.204,43.1065,43.1951,11300.0
2007-02-16 13:00:00,48.74,48.77,48.66,48.72,12800.0,43.1951,43.2217,43.1242,43.1774,12800.0
2007-02-16 13:30:00,48.68,48.75,48.68,48.73,7300.0,43.142,43.204,43.142,43.1863,7300.0
2007-02-16 14:00:00,48.74,48.76,48.67,48.69,11700.0,43.1951,43.2129,43.1331,43.1508,11700.0
2007-02-16 14:30:00,48.69,48.69,48.65,48.68,12800.0,43.1508,43.1508,43.1154,43.142,12800.0
2007-02-16 15:00:00,48.67,48.7,48.64,48.67,28500.0,43.1331,43.1597,43.1065,43.1331,28500.0
2007-02-16 15:30:00,48.67,48.82,48.65,48.78,62100.0,43.1331,43.266,43.1154,43.2306,62100.0
2007-02-20 09:30:00,48.77,48.83,48.6,48.69,19500.0,43.2217,43.2749,43.0711,43.1508,19500.0
2007-02-20 10:00:00,48.68,48.68,48.47,48.49,16700.0,43.142,43.142,42.9559,42.9736,16700.0
2007-02-20 10:30:00,48.5,48.6,48.48,48.56,18800.0,42.9824,43.0711,42.9647,43.0356,18800.0
2007-02-20 11:00:00,48.57,48.73,48.57,48.68,25900.0,43.0445,43.1863,43.0445,43.142,25900.0
2007-02-20 11:30:00,48.71,48.85,48.71,48.82,29500.0,43.1686,43.2926,43.1686,43.266,29500.0
2007-02-20 12:00:00,48.82,48.95,48.82,48.89,13600.0,43.266,43.3813,43.266,43.3281,13600.0
2007-02-20 12:30:00,48.89,48.89,48.8,48.84,18500.0,43.3281,43.3281,43.2483,43.2838,18500.0
2007-02-20 13:00:00,48.84,48.9,48.83,48.86,13400.0,43.2838,43.3369,43.2749,43.3015,13400.0
2007-02-20 13:30:00,48.86,48.9,48.77,48.87,28200.0,43.3015,43.3369,43.2217,43.3104,28200.0
2007-02-20 14:00:00,48.88,48.95,48.84,48.93,22900.0,43.3192,43.3813,43.2838,43.3635,22900.0
2007-02-20 14:30:00,48.93,49.0,48.91,48.95,23200.0,43.3635,43.4256,43.3458,43.3813,23200.0
2007-02-20 15:00:00,48.96,49.05,48.94,49.05,27600.0,43.3901,43.4699,43.3724,43.4699,27600.0
2007-02-20 15:30:00,49.05,49.1,48.99,49.0,39900.0,43.4699,43.5142,43.4167,43.4256,39900.0
2007-02-21 09:30:00,48.99,49.07,48.81,49.05,23300.0,43.4167,43.4876,43.2572,43.4699,23300.0
2007-02-21 10:00:00,49.03,49.09,48.91,48.92,15500.0,43.4522,43.5053,43.3458,43.3547,15500.0
2007-02-21 10:30:00,48.92,49.04,48.88,49.04,37200.0,43.3547,43.461,43.3192,43.461,37200.0
2007-02-21 11:00:00,49.01,49.07,48.93,48.93,21800.0,43.4344,43.4876,43.3635,43.3635,21800.0
2007-02-21 11:30:00,48.96,48.98,48.88,48.93,17000.0,43.3901,43.4078,43.3192,43.3635,17000.0
2007-02-21 12:00:00,48.91,49.09,48.9,49.09,16800.0,43.3458,43.5053,43.3369,43.5053,16800.0
2007-02-21 12:30:00,49.08,49.1,48.98,49.0,16000.0,43.4965,43.5142,43.4078,43.4256,16000.0
2007-02-21 13:00:00,49.0,49.02,48.96,49.02,20400.0,43.4256,43.4433,43.3901,43.4433,20400.0
2007-02-21 13:30:00,49.03,49.07,48.97,49.0,19000.0,43.4522,43.4876,43.399,43.4256,19000.0
2007-02-21 14:00:00,48.98,49.07,48.93,48.94,36800.0,43.4078,43.4876,43.3635,43.3724,36800.0
2007-02-21 14:30:00,48.96,48.96,48.87,48.93,34600.0,43.3901,43.3901,43.3104,43.3635,34600.0
2007-02-21 15:00:00,48.93,48.97,48.87,48.95,31400.0,43.3635,43.399,43.3104,43.3813,31400.0
2007-02-21 15:30:00,48.95,49.0,48.87,48.95,95200.0,43.3813,43.4256,43.3104,43.3813,95200.0
2007-02-22 09:30:00,49.0,49.15,48.95,49.11,19800.0,43.4256,43.5585,43.3813,43.5231,19800.0
2007-02-22 10:00:00,49.1,49.1,48.95,49.0,9200.0,43.5142,43.5142,43.3813,43.4256,9200.0
2007-02-22 10:30:00,49.01,49.03,48.87,48.93,11900.0,43.4344,43.4522,43.3104,43.3635,11900.0
2007-02-22 11:00:00,48.92,48.92,48.53,48.59,18000.0,43.3547,43.3547,43.009,43.0622,18000.0
2007-02-22 11:30:00,48.6,48.77,48.51,48.77,28400.0,43.0711,43.2217,42.9913,43.2217,28400.0
2007-02-22 12:00:00,48.72,48.8,48.68,48.7,12800.0,43.1774,43.2483,43.142,43.1597,12800.0
2007-02-22 12:30:00,48.68,48.72,48.62,48.71,33600.0,43.142,43.1774,43.0888,43.1686,33600.0
2007-02-22 13:00:00,48.68,48.75,48.67,48.72,21000.0,43.142,43.204,43.1331,43.1774,21000.0
2007-02-22 13:30:00,48.72,48.75,48.62,48.64,11700.0,43.1774,43.204,43.0888,43.1065,11700.0
2007-02-22 14:00:00,48.65,48.74,48.64,48.73,27600.0,43.1154,43.1951,43.1065,43.1863,27600.0
2007-02-22 14:30:00,48.73,48.73,48.64,48.65,43000.0,43.1863,43.1863,43.1065,43.1154,43000.0
2007-02-22 15:00:00,48.62,48.68,48.62,48.66,23200.0,43.0888,43.142,43.0888,43.1242,23200.0
2007-02-22 15:30:00,48.66,48.72,48.6,48.68,67100.0,43.1242,43.1774,43.0711,43.142,67100.0
2007-02-23 09:30:00,48.7,48.7,48.26,48.34,30300.0,43.1597,43.1597,42.7698,42.8407,30300.0
2007-02-23 10:00:00,48.37,48.49,48.29,48.31,15700.0,42.8672,42.9736,42.7963,42.8141,15700.0
2007-02-23 10:30:00,48.31,48.38,48.17,48.31,24300.0,42.8141,42.8761,42.69,42.8141,24300.0
2007-02-23 11:00:00,48.31,48.46,48.24,48.38,32900.0,42.8141,42.947,42.752,42.8761,32900.0
2007-02-23 11:30:00,48.38,48.46,48.34,48.35,20700.0,42.8761,42.947,42.8407,42.8495,20700.0
2007-02-23 12:00:00,48.34,48.35,48.18,48.22,22300.0,42.8407,42.8495,42.6989,42.7343,22300.0
2007-02-23 12:30:00,48.23,48.31,48.19,48.31,14700.0,42.7432,42.8141,42.7077,42.8141,14700.0
2007-02-23 13:00:00,48.32,48.38,48.22,48.27,27700.0,42.8229,42.8761,42.7343,42.7786,27700.0
2007-02-23 13:30:00,48.28,48.3,48.17,48.19,22100.0,42.7875,42.8052,42.69,42.7077,22100.0
2007-02-23 14:00:00,48.19,48.22,48.13,48.19,35100.0,42.7077,42.7343,42.6545,42.7077,35100.0
2007-02-23 14:30:00,48.21,48.3,48.16,48.27,22100.0,42.7254,42.8052,42.6811,42.7786,22100.0
2007-02-23 15:00:00,48.28,48.36,48.25,48.32,38700.0,42.7875,42.8584,42.7609,42.8229,38700.0
2007-02-23 15:30:00,48.32,48.32,48.17,48.2,51800.0,42.8229,42.8229,42.69,42.7166,51800.0
2007-02-26 09:30:00,48.31,48.7,48.14,48.64,23700.0,42.8141,43.1597,42.6634,43.1065,23700.0
2007-02-26 10:00:00,48.61,48.77,48.45,48.69,60300.0,43.0799,43.2217,42.9381,43.1508,60300.0
2007-02-26 10:30:00,48.66,48.67,48.52,48.64,20900.0,43.1242,43.1331,43.0002,43.1065,20900.0
2007-02-26 11:00:00,48.6,48.61,48.53,48.55,17400.0,43.0711,43.0799,43.009,43.0268,17400.0
2007-02-26 11:30:00,48.54,48.61,48.47,48.61,38400.0,43.0179,43.0799,42.9559,43.0799,38400.0
2007-02-26 12:00:00,48.61,48.64,48.47,48.5,50800.0,43.0799,43.1065,42.9559,42.9824,50800.0
2007-02-26 12:30:00,48.51,48.52,48.26,48.26,21000.0,42.9913,43.0002,42.7698,42.7698,21000.0
2007-02-26 13:00:00,48.28,48.35,48.24,48.25,12500.0,42.7875,42.8495,42.752,42.7609,12500.0
2007-02-26 13:30:00,48.25,48.28,48.21,48.26,20500.0,42.7609,42.7875,42.7254,42.7698,20500.0
2007-02-26 14:00:00,48.24,48.27,48.19,48.21,23600.0,42.752,42.7786,42.7077,42.7254,23600.0
2007-02-26 14:30:00,48.21,48.25,48.15,48.16,21700.0,42.7254,42.7609,42.6723,42.6811,21700.0
2007-02-26 15:00:00,48.19,48.25,48.19,48.22,16300.0,42.7077,42.7609,42.7077,42.7343,16300.0
2007-02-26 15:30:00,48.22,48.29,48.19,48.23,33100.0,42.7343,42.7963,42.7077,42.7432,33100.0
2007-02-27 09:30:00,48.0,48.0,47.53,47.65,62200.0,42.5393,42.5393,42.1228,42.2291,62200.0
2007-02-27 10:00:00,47.76,47.85,47.54,47.63,34600.0,42.3266,42.4064,42.1317,42.2114,34600.0
2007-02-27 10:30:00,47.62,47.8,47.58,47.73,21600.0,42.2026,42.3621,42.1671,42.3,21600.0
2007-02-27 11:00:00,47.7,47.85,47.58,47.68,27700.0,42.2735,42.4064,42.1671,42.2557,27700.0
2007-02-27 11:30:00,47.66,47.9,47.65,47.66,25000.0,42.238,42.4507,42.2291,42.238,25000.0
2007-02-27 12:00:00,47.66,47.67,47.53,47.58,23400.0,42.238,42.2469,42.1228,42.1671,23400.0
2007-02-27 12:30:00,47.58,47.69,47.53,47.58,13600.0,42.1671,42.2646,42.1228,42.1671,13600.0
2007-02-27 13:00:00,47.58,47.69,47.44,47.44,33600.0,42.1671,42.2646,42.043,42.043,33600.0
2007-02-27 13:30:00,47.44,47.44,47.31,47.38,36500.0,42.043,42.043,41.9278,41.9899,36500.0
2007-02-27 14:00:00,47.39,47.39,46.91,46.93,60800.0,41.9987,41.9987,41.5733,41.5911,60800.0
2007-02-27 14:30:00,46.93,47.03,46.57,46.58,58800.0,41.5911,41.6797,41.272,41.2809,58800.0
2007-02-27 15:00:00,46.58,46.96,46.29,46.82,92300.0,41.2809,41.6176,41.0239,41.4936,92300.0
2007-02-27 15:30:00,46.78,46.89,46.71,46.82,35100.0,41.4581,41.5556,41.3961,41.4936,35100.0
2007-02-28 09:30:00,46.8,46.98,46.45,46.56,42500.0,41.4758,41.6354,41.1657,41.2632,42500.0
2007-02-28 10:00:00,46.49,46.87,46.3,46.86,31700.0,41.2011,41.5379,41.0327,41.529,31700.0
2007-02-28 10:30:00,46.88,47.16,46.58,47.0,39400.0,41.5467,41.7949,41.2809,41.6531,39400.0
2007-02-28 11:00:00,47.03,47.15,46.92,47.08,30700.0,41.6797,41.786,41.5822,41.724,30700.0
2007-02-28 11:30:00,47.05,47.11,46.9,46.95,21100.0,41.6974,41.7506,41.5645,41.6088,21100.0
2007-02-28 12:00:00,46.92,47.11,46.87,47.02,34200.0,41.5822,41.7506,41.5379,41.6708,34200.0
2007-02-28 12:30:00,47.01,47.13,46.96,47.05,23700.0,41.662,41.7683,41.6176,41.6974,23700.0
2007-02-28 13:00:00,47.04,47.04,46.86,47.0,19600.0,41.6885,41.6885,41.529,41.6531,19600.0
2007-02-28 13:30:00,47.0,47.03,46.77,46.8,16900.0,41.6531,41.6797,41.4493,41.4758,16900.0
2007-02-28 14:00:00,46.8,46.9,46.66,46.71,39900.0,41.4758,41.5645,41.3518,41.3961,39900.0
2007-02-28 14:30:00,46.72,46.85,46.72,46.84,27500.0,41.4049,41.5202,41.4049,41.5113,27500.0
2007-02-28 15:00:00,46.83,47.11,46.8,46.97,80300.0,41.5024,41.7506,41.4758,41.6265,80300.0
2007-02-28 15:30:00,46.97,47.03,46.76,46.8,37600.0,41.6265,41.6797,41.4404,41.4758,37600.0
2007-03-01 09:30:00,46.23,46.24,45.71,46.02,78100.0,40.9707,40.9796,40.5099,40.7846,78100.0
2007-03-01 10:00:00,46.07,46.62,45.76,46.56,78800.0,40.8289,41.3163,40.5542,41.2632,78800.0
2007-03-01 10:30:00,46.56,46.96,46.39,46.81,58100.0,41.2632,41.6176,41.1125,41.4847,58100.0
2007-03-01 11:00:00,46.84,46.98,46.61,46.92,62500.0,41.5113,41.6354,41.3075,41.5822,62500.0
2007-03-01 11:30:00,46.94,47.06,46.75,46.79,39100.0,41.5999,41.7063,41.4315,41.467,39100.0
2007-03-01 12:00:00,46.82,46.93,46.67,46.78,30000.0,41.4936,41.5911,41.3606,41.4581,30000.0
2007-03-01 12:30:00,46.74,46.93,46.72,46.93,19500.0,41.4227,41.5911,41.4049,41.5911,19500.0
2007-03-01 13:00:00,46.93,46.96,46.76,46.79,18100.0,41.5911,41.6176,41.4404,41.467,18100.0
2007-03-01 13:30:00,46.79,47.09,46.75,47.09,28800.0,41.467,41.7329,41.4315,41.7329,28800.0
2007-03-01 14:00:00,47.09,47.18,46.98,46.98,35800.0,41.7329,41.8126,41.6354,41.6354,35800.0
2007-03-01 14:30:00,46.98,47.12,46.96,47.1,26000.0,41.6354,41.7594,41.6176,41.7417,26000.0
2007-03-01 15:00:00,47.1,47.11,46.76,46.83,33900.0,41.7417,41.7506,41.4404,41.5024,33900.0
2007-03-01 15:30:00,46.83,46.9,46.82,46.87,53300.0,41.5024,41.5645,41.4936,41.5379,53300.0
2007-03-02 09:30:00,46.85,46.91,46.58,46.58,34000.0,41.5202,41.5733,41.2809,41.2809,34000.0
2007-03-02 10:00:00,46.58,46.91,46.55,46.7,28600.0,41.2809,41.5733,41.2543,41.3872,28600.0
2007-03-02 10:30:00,46.72,46.87,46.72,46.85,17100.0,41.4049,41.5379,41.4049,41.5202,17100.0
2007-03-02 11:00:00,46.85,46.9,46.76,46.81,17300.0,41.5202,41.5645,41.4404,41.4847,17300.0
2007-03-02 11:30:00,46.81,46.81,46.57,46.59,19700.0,41.4847,41.4847,41.272,41.2897,19700.0
2007-03-02 12:00:00,46.57,46.65,46.42,46.43,27600.0,41.272,41.3429,41.1391,41.1479,27600.0
2007-03-02 12:30:00,46.41,46.41,46.28,46.34,38600.0,41.1302,41.1302,41.015,41.0682,38600.0
2007-03-02 13:00:00,46.34,46.4,46.21,46.23,36000.0,41.0682,41.1214,40.953,40.9707,36000.0
2007-03-02 13:30:00,46.25,46.4,46.16,46.39,24500.0,40.9884,41.1214,40.9087,41.1125,24500.0
2007-03-02 14:00:00,46.39,46.39,46.17,46.28,24500.0,41.1125,41.1125,40.9175,41.015,24500.0
2007-03-02 14:30:00,46.27,46.37,46.15,46.2,94300.0,41.0061,41.0948,40.8998,40.9441,94300.0
2007-03-02 15:00:00,46.2,46.31,46.15,46.3,22700.0,40.9441,41.0416,40.8998,41.0327,22700.0
2007-03-02 15:30:00,46.3,46.3,46.02,46.07,56100.0,41.0327,41.0327,40.7846,40.8289,56100.0
2007-03-05 09:30:00,45.93,46.16,45.78,46.16,49500.0,40.7048,40.9087,40.5719,40.9087,49500.0
2007-03-05 10:00:00,46.17,46.38,46.01,46.12,57100.0,40.9175,41.1036,40.7757,40.8732,57100.0
2007-03-05 10:30:00,46.14,46.27,46.01,46.26,52200.0,40.8909,41.0061,40.7757,40.9973,52200.0
2007-03-05 11:00:00,46.26,46.45,46.26,46.43,19300.0,40.9973,41.1657,40.9973,41.1479,19300.0
2007-03-05 11:30:00,46.42,46.43,46.23,46.27,30700.0,41.1391,41.1479,40.9707,41.0061,30700.0
2007-03-05 12:00:00,46.27,46.32,46.16,46.28,16400.0,41.0061,41.0505,40.9087,41.015,16400.0
2007-03-05 12:30:00,46.28,46.46,46.24,46.28,23600.0,41.015,41.1745,40.9796,41.015,23600.0
2007-03-05 13:00:00,46.26,46.34,46.22,46.25,18700.0,40.9973,41.0682,40.9618,40.9884,18700.0
2007-03-05 13:30:00,46.26,46.43,46.22,46.35,19300.0,40.9973,41.1479,40.9618,41.077,19300.0
2007-03-05 14:00:00,46.34,46.45,46.29,46.31,30900.0,41.0682,41.1657,41.0239,41.0416,30900.0
2007-03-05 14:30:00,46.31,46.46,46.27,46.36,27300.0,41.0416,41.1745,41.0061,41.0859,27300.0
2007-03-05 15:00:00,46.36,46.37,46.09,46.3,38300.0,41.0859,41.0948,40.8466,41.0327,38300.0
2007-03-05 15:30:00,46.31,46.32,46.0,46.01,49000.0,41.0416,41.0505,40.7669,40.7757,49000.0
2007-03-06 09:30:00,46.25,46.59,46.21,46.35,33400.0,40.9884,41.2897,40.953,41.077,33400.0
2007-03-06 10:00:00,46.31,46.51,46.28,46.5,30900.0,41.0416,41.2188,41.015,41.21,30900.0
2007-03-06 10:30:00,46.49,46.52,46.34,46.34,20600.0,41.2011,41.2277,41.0682,41.0682,20600.0
2007-03-06 11:00:00,46.34,46.61,46.33,46.61,26200.0,41.0682,41.3075,41.0593,41.3075,26200.0
2007-03-06 11:30:00,46.62,46.74,46.54,46.7,39200.0,41.3163,41.4227,41.2454,41.3872,39200.0
2007-03-06 12:00:00,46.71,46.75,46.5,46.57,34400.0,41.3961,41.4315,41.21,41.272,34400.0
2007-03-06 12:30:00,46.56,46.7,46.56,46.66,18200.0,41.2632,41.3872,41.2632,41.3518,18200.0
2007-03-06 13:00:00,46.64,46.74,46.58,46.66,18700.0,41.3341,41.4227,41.2809,41.3518,18700.0
2007-03-06 13:30:00,46.66,46.7,46.6,46.65,50900.0,41.3518,41.3872,41.2986,41.3429,50900.0
2007-03-06 14:00:00,46.66,46.83,46.62,46.76,34500.0,41.3518,41.5024,41.3163,41.4404,34500.0
2007-03-06 14:30:00,46.73,46.8,46.71,46.78,25400.0,41.4138,41.4758,41.3961,41.4581,25400.0
2007-03-06 15:00:00,46.77,46.92,46.77,46.81,27300.0,41.4493,41.5822,41.4493,41.4847,27300.0
2007-03-06 15:30:00,46.81,46.83,46.64,46.64,50200.0,41.4847,41.5024,41.3341,41.3341,50200.0
2007-03-07 09:30:00,46.45,46.87,46.45,46.76,27900.0,41.1657,41.5379,41.1657,41.4404,27900.0
2007-03-07 10:00:00,46.76,46.91,46.73,46.87,25400.0,41.4404,41.5733,41.4138,41.5379,25400.0
2007-03-07 10:30:00,46.88,46.94,46.8,46.89,23800.0,41.5467,41.5999,41.4758,41.5556,23800.0
2007-03-07 11:00:00,46.89,46.89,46.61,46.61,32800.0,41.5556,41.5556,41.3075,41.3075,32800.0
2007-03-07 11:30:00,46.6,46.61,46.43,46.6,16300.0,41.2986,41.3075,41.1479,41.2986,16300.0
2007-03-07 12:00:00,46.6,46.64,46.47,46.55,22300.0,41.2986,41.3341,41.1834,41.2543,22300.0
2007-03-07 12:30:00,46.57,46.61,46.5,46.51,26300.0,41.272,41.3075,41.21,41.2188,26300.0
2007-03-07 13:00:00,46.5,46.67,46.48,46.64,18300.0,41.21,41.3606,41.1923,41.3341,18300.0
2007-03-07 13:30:00,46.66,46.76,46.65,46.74,26800.0,41.3518,41.4404,41.3429,41.4227,26800.0
2007-03-07 14:00:00,46.72,46.86,46.61,46.72,27100.0,41.4049,41.529,41.3075,41.4049,27100.0
2007-03-07 14:30:00,46.73,46.88,46.7,46.7,30300.0,41.4138,41.5467,41.3872,41.3872,30300.0
2007-03-07 15:00:00,46.72,46.8,46.56,46.59,28400.0,41.4049,41.4758,41.2632,41.2897,28400.0
2007-03-07 15:30:00,46.59,46.59,46.34,46.35,80300.0,41.2897,41.2897,41.0682,41.077,80300.0
2007-03-08 09:30:00,46.39,46.81,46.39,46.63,74600.0,41.1125,41.4847,41.1125,41.3252,74600.0
2007-03-08 10:00:00,46.64,46.84,46.64,46.84,38000.0,41.3341,41.5113,41.3341,41.5113,38000.0
2007-03-08 10:30:00,46.84,46.95,46.81,46.93,27800.0,41.5113,41.6088,41.4847,41.5911,27800.0
2007-03-08 11:00:00,46.94,46.98,46.87,46.93,18000.0,41.5999,41.6354,41.5379,41.5911,18000.0
2007-03-08 11:30:00,46.93,46.99,46.87,46.87,18500.0,41.5911,41.6442,41.5379,41.5379,18500.0
2007-03-08 12:00:00,46.89,46.92,46.77,46.79,20600.0,41.5556,41.5822,41.4493,41.467,20600.0
2007-03-08 12:30:00,46.79,46.86,46.72,46.83,14200.0,41.467,41.529,41.4049,41.5024,14200.0
2007-03-08 13:00:00,46.84,46.91,46.83,46.91,10200.0,41.5113,41.5733,41.5024,41.5733,10200.0
2007-03-08 13:30:00,46.91,46.95,46.84,46.88,12800.0,41.5733,41.6088,41.5113,41.5467,12800.0
2007-03-08 14:00:00,46.87,46.87,46.72,46.72,17600.0,41.5379,41.5379,41.4049,41.4049,17600.0
2007-03-08 14:30:00,46.72,46.74,46.51,46.72,42300.0,41.4049,41.4227,41.2188,41.4049,42300.0
2007-03-08 15:00:00,46.72,46.77,46.64,46.7,48600.0,41.4049,41.4493,41.3341,41.3872,48600.0
2007-03-08 15:30:00,46.7,46.76,46.55,46.65,65500.0,41.3872,41.4404,41.2543,41.3429,65500.0
2007-03-09 09:30:00,46.75,46.9,46.71,46.72,26200.0,41.4315,41.5645,41.3961,41.4049,26200.0
2007-03-09 10:00:00,46.72,46.76,46.54,46.66,36600.0,41.4049,41.4404,41.2454,41.3518,36600.0
2007-03-09 10:30:00,46.73,46.84,46.64,46.76,27400.0,41.4138,41.5113,41.3341,41.4404,27400.0
2007-03-09 11:00:00,46.76,46.82,46.7,46.79,18700.0,41.4404,41.4936,41.3872,41.467,18700.0
2007-03-09 11:30:00,46.8,46.87,46.77,46.79,16600.0,41.4758,41.5379,41.4493,41.467,16600.0
2007-03-09 12:00:00,46.82,46.82,46.73,46.79,35300.0,41.4936,41.4936,41.4138,41.467,35300.0
2007-03-09 12:30:00,46.79,46.81,46.63,46.68,25600.0,41.467,41.4847,41.3252,41.3695,25600.0
2007-03-09 13:00:00,46.67,46.75,46.65,46.75,84500.0,41.3606,41.4315,41.3429,41.4315,84500.0
2007-03-09 13:30:00,46.75,46.75,46.68,46.69,32300.0,41.4315,41.4315,41.3695,41.3784,32300.0
2007-03-09 14:00:00,46.68,46.74,46.62,46.66,16700.0,41.3695,41.4227,41.3163,41.3518,16700.0
2007-03-09 14:30:00,46.69,46.74,46.63,46.7,18900.0,41.3784,41.4227,41.3252,41.3872,18900.0
2007-03-09 15:00:00,46.7,46.73,46.65,46.69,28700.0,41.3872,41.4138,41.3429,41.3784,28700.0
2007-03-09 15:30:00,46.69,46.74,46.68,46.7,44200.0,41.3784,41.4227,41.3695,41.3872,44200.0
2007-03-12 09:30:00,46.52,46.75,46.52,46.68,18100.0,41.2277,41.4315,41.2277,41.3695,18100.0
2007-03-12 10:00:00,46.67,46.75,46.67,46.74,6400.0,41.3606,41.4315,41.3606,41.4227,6400.0
2007-03-12 10:30:00,46.85,46.87,46.81,46.84,14500.0,41.5202,41.5379,41.4847,41.5113,14500.0
2007-03-12 11:00:00,46.84,46.88,46.81,46.82,5200.0,41.5113,41.5467,41.4847,41.4936,5200.0
2007-03-12 11:30:00,46.79,46.84,46.79,46.84,8600.0,41.467,41.5113,41.467,41.5113,8600.0
2007-03-12 12:00:00,46.84,46.94,46.8,46.86,20000.0,41.5113,41.5999,41.4758,41.529,20000.0
2007-03-12 12:30:00,46.87,46.94,46.86,46.94,10200.0,41.5379,41.5999,41.529,41.5999,10200.0
2007-03-12 13:00:00,46.96,46.96,46.77,46.82,27500.0,41.6176,41.6176,41.4493,41.4936,27500.0
2007-03-12 13:30:00,46.8,46.8,46.73,46.77,13300.0,41.4758,41.4758,41.4138,41.4493,13300.0
2007-03-12 14:00:00,46.78,46.92,46.75,46.85,34900.0,41.4581,41.5822,41.4315,41.5202,34900.0
2007-03-12 14:30:00,46.86,46.98,46.85,46.91,25900.0,41.529,41.6354,41.5202,41.5733,25900.0
2007-03-12 15:00:00,46.9,46.92,46.88,46.88,23900.0,41.5645,41.5822,41.5467,41.5467,23900.0
2007-03-12 15:30:00,46.88,47.03,46.78,46.9,83100.0,41.5467,41.6797,41.4581,41.5645,83100.0
2007-03-13 09:30:00,46.82,46.95,46.73,46.73,83100.0,41.4936,41.6088,41.4138,41.4138,83100.0
2007-03-13 10:00:00,46.73,46.82,46.53,46.67,29200.0,41.4138,41.4936,41.2366,41.3606,29200.0
2007-03-13 10:30:00,46.73,46.8,46.61,46.8,33200.0,41.4138,41.4758,41.3075,41.4758,33200.0
2007-03-13 11:00:00,46.8,46.96,46.8,46.89,40900.0,41.4758,41.6176,41.4758,41.5556,40900.0
2007-03-13 11:30:00,46.87,46.93,46.79,46.82,22200.0,41.5379,41.5911,41.467,41.4936,22200.0
2007-03-13 12:00:00,46.82,46.86,46.59,46.59,34800.0,41.4936,41.529,41.2897,41.2897,34800.0
2007-03-13 12:30:00,46.57,46.71,46.51,46.71,59100.0,41.272,41.3961,41.2188,41.3961,59100.0
2007-03-13 13:00:00,46.71,46.79,46.61,46.7,40800.0,41.3961,41.467,41.3075,41.3872,40800.0
2007-03-13 13:30:00,46.67,46.7,46.5,46.7,38400.0,41.3606,41.3872,41.21,41.3872,38400.0
2007-03-13 14:00:00,46.68,46.68,46.39,46.54,45000.0,41.3695,41.3695,41.1125,41.2454,45000.0
2007-03-13 14:30:00,46.53,46.64,46.48,46.5,28800.0,41.2366,41.3341,41.1923,41.21,28800.0
2007-03-13 15:00:00,46.49,46.59,46.38,46.47,40000.0,41.2011,41.2897,41.1036,41.1834,40000.0
2007-03-13 15:30:00,46.48,46.49,46.2,46.26,62400.0,41.1923,41.2011,40.9441,40.9973,62400.0
2007-03-14 09:30:00,46.23,46.63,46.15,46.38,131100.0,40.9707,41.3252,40.8998,41.1036,131100.0
2007-03-14 10:00:00,46.35,46.35,46.11,46.2,46200.0,41.077,41.077,40.8643,40.9441,46200.0
2007-03-14 10:30:00,46.2,46.46,46.18,46.37,35600.0,40.9441,41.1745,40.9264,41.0948,35600.0
2007-03-14 11:00:00,46.35,46.47,46.29,46.31,23500.0,41.077,41.1834,41.0239,41.0416,23500.0
2007-03-14 11:30:00,46.31,46.35,46.21,46.27,28200.0,41.0416,41.077,40.953,41.0061,28200.0
2007-03-14 12:00:00,46.28,46.28,45.93,45.97,58200.0,41.015,41.015,40.7048,40.7403,58200.0
2007-03-14 12:30:00,45.98,46.03,45.77,45.84,24500.0,40.7491,40.7934,40.563,40.6251,24500.0
2007-03-14 13:00:00,45.84,46.36,45.84,46.32,47200.0,40.6251,41.0859,40.6251,41.0505,47200.0
2007-03-14 13:30:00,46.28,46.45,46.19,46.28,30800.0,41.015,41.1657,40.9352,41.015,30800.0
2007-03-14 14:00:00,46.29,46.47,46.23,46.43,31100.0,41.0239,41.1834,40.9707,41.1479,31100.0
2007-03-14 14:30:00,46.43,46.65,46.43,46.47,54600.0,41.1479,41.3429,41.1479,41.1834,54600.0
2007-03-14 15:00:00,46.5,46.62,46.46,46.56,40900.0,41.21,41.3163,41.1745,41.2632,40900.0
2007-03-14 15:30:00,46.56,46.58,46.38,46.46,50400.0,41.2632,41.2809,41.1036,41.1745,50400.0
2007-03-15 09:30:00,46.33,47.07,46.33,47.07,69000.0,41.0593,41.7151,41.0593,41.7151,69000.0
2007-03-15 10:00:00,47.08,47.08,46.87,47.01,34900.0,41.724,41.724,41.5379,41.662,34900.0
2007-03-15 10:30:00,47.01,47.01,46.7,46.75,81300.0,41.662,41.662,41.3872,41.4315,81300.0
2007-03-15 11:00:00,46.75,46.82,46.68,46.8,14100.0,41.4315,41.4936,41.3695,41.4758,14100.0
2007-03-15 11:30:00,46.79,46.79,46.52,46.53,25700.0,41.467,41.467,41.2277,41.2366,25700.0
2007-03-15 12:00:00,46.53,46.67,46.51,46.64,15000.0,41.2366,41.3606,41.2188,41.3341,15000.0
2007-03-15 12:30:00,46.62,46.71,46.6,46.63,12900.0,41.3163,41.3961,41.2986,41.3252,12900.0
2007-03-15 13:00:00,46.62,46.68,46.55,46.55,12000.0,41.3163,41.3695,41.2543,41.2543,12000.0
2007-03-15 13:30:00,46.56,46.6,46.4,46.59,30700.0,41.2632,41.2986,41.1214,41.2897,30700.0
2007-03-15 14:00:00,46.57,46.64,46.52,46.57,21800.0,41.272,41.3341,41.2277,41.272,21800.0
2007-03-15 14:30:00,46.57,46.75,46.55,46.68,25900.0,41.272,41.4315,41.2543,41.3695,25900.0
2007-03-15 15:00:00,46.68,46.71,46.6,46.62,24800.0,41.3695,41.3961,41.2986,41.3163,24800.0
2007-03-15 15:30:00,46.63,46.74,46.62,46.69,138600.0,41.3252,41.4227,41.3163,41.3784,138600.0
2007-03-16 09:30:00,46.73,46.8,46.51,46.77,142100.0,41.4138,41.4758,41.2188,41.4493,142100.0
2007-03-16 10:00:00,46.75,46.84,46.61,46.72,16500.0,41.4315,41.5113,41.3075,41.4049,16500.0
2007-03-16 10:30:00,46.68,46.71,46.46,46.49,20800.0,41.3695,41.3961,41.1745,41.2011,20800.0
2007-03-16 11:00:00,46.47,46.5,46.37,46.43,22300.0,41.1834,41.21,41.0948,41.1479,22300.0
2007-03-16 11:30:00,46.42,46.44,46.31,46.43,24800.0,41.1391,41.1568,41.0416,41.1479,24800.0
2007-03-16 12:00:00,46.41,46.48,46.39,46.45,10800.0,41.1302,41.1923,41.1125,41.1657,10800.0
2007-03-16 12:30:00,46.45,46.5,46.4,46.46,9900.0,41.1657,41.21,41.1214,41.1745,9900.0
2007-03-16 13:00:00,46.43,46.43,46.31,46.34,73200.0,41.1479,41.1479,41.0416,41.0682,73200.0
2007-03-16 13:30:00,46.35,46.35,46.24,46.34,28300.0,41.077,41.077,40.9796,41.0682,28300.0
2007-03-16 14:00:00,46.33,46.33,46.19,46.27,45600.0,41.0593,41.0593,40.9352,41.0061,45600.0
2007-03-16 14:30:00,46.26,46.27,46.14,46.25,40500.0,40.9973,41.0061,40.8909,40.9884,40500.0
2007-03-16 15:00:00,46.24,46.36,46.19,46.27,54000.0,40.9796,41.0859,40.9352,41.0061,54000.0
2007-03-16 15:30:00,46.27,46.35,46.18,46.21,74900.0,41.0061,41.077,40.9264,40.953,74900.0
2007-03-19 09:30:00,45.88,46.35,45.88,46.06,192000.0,40.6605,41.077,40.6605,40.82,192000.0
2007-03-19 10:00:00,46.05,46.12,45.94,45.98,67700.0,40.8112,40.8732,40.7137,40.7491,67700.0
2007-03-19 10:30:00,45.99,46.19,45.94,46.12,37900.0,40.758,40.9352,40.7137,40.8732,37900.0
2007-03-19 11:00:00,46.12,46.17,46.03,46.09,45700.0,40.8732,40.9175,40.7934,40.8466,45700.0
2007-03-19 11:30:00,46.07,46.13,46.02,46.03,63000.0,40.8289,40.8821,40.7846,40.7934,63000.0
2007-03-19 12:00:00,46.03,46.11,45.96,46.09,29800.0,40.7934,40.8643,40.7314,40.8466,29800.0
2007-03-19 12:30:00,46.09,46.14,46.03,46.08,54700.0,40.8466,40.8909,40.7934,40.8378,54700.0
2007-03-19 13:00:00,46.05,46.09,45.97,46.0,46200.0,40.8112,40.8466,40.7403,40.7669,46200.0
2007-03-19 13:30:00,46.0,46.17,46.0,46.06,75700.0,40.7669,40.9175,40.7669,40.82,75700.0
2007-03-19 14:00:00,46.06,46.09,46.02,46.06,36100.0,40.82,40.8466,40.7846,40.82,36100.0
2007-03-19 14:30:00,46.05,46.1,46.0,46.04,70000.0,40.8112,40.8555,40.7669,40.8023,70000.0
2007-03-19 15:00:00,46.04,46.1,45.97,46.04,98000.0,40.8023,40.8555,40.7403,40.8023,98000.0
2007-03-19 15:30:00,46.06,46.14,46.01,46.06,119700.0,40.82,40.8909,40.7757,40.82,119700.0
2007-03-20 09:30:00,46.13,46.37,45.91,46.03,152500.0,40.8821,41.0948,40.6871,40.7934,152500.0
2007-03-20 10:00:00,46.03,46.29,46.01,46.11,69700.0,40.7934,41.0239,40.7757,40.8643,69700.0
2007-03-20 10:30:00,46.11,46.21,46.06,46.2,81300.0,40.8643,40.953,40.82,40.9441,81300.0
2007-03-20 11:00:00,46.2,46.32,46.15,46.32,63800.0,40.9441,41.0505,40.8998,41.0505,63800.0
2007-03-20 11:30:00,46.34,46.43,46.26,46.36,93700.0,41.0682,41.1479,40.9973,41.0859,93700.0
2007-03-20 12:00:00,46.36,46.64,46.36,46.62,44700.0,41.0859,41.3341,41.0859,41.3163,44700.0
2007-03-20 12:30:00,46.64,46.65,46.54,46.65,79000.0,41.3341,41.3429,41.2454,41.3429,79000.0
2007-03-20 13:00:00,46.63,46.64,46.53,46.55,53000.0,41.3252,41.3341,41.2366,41.2543,53000.0
2007-03-20 13:30:00,46.56,46.61,46.47,46.55,49500.0,41.2632,41.3075,41.1834,41.2543,49500.0
2007-03-20 14:00:00,46.56,46.63,46.53,46.57,70000.0,41.2632,41.3252,41.2366,41.272,70000.0
2007-03-20 14:30:00,46.56,46.64,46.53,46.59,62500.0,41.2632,41.3341,41.2366,41.2897,62500.0
2007-03-20 15:00:00,46.58,46.84,46.58,46.83,116300.0,41.2809,41.5113,41.2809,41.5024,116300.0
2007-03-20 15:30:00,46.86,46.9,46.75,46.84,60000.0,41.529,41.5645,41.4315,41.5113,60000.0
2007-03-21 09:30:00,46.91,46.96,46.7,46.73,35800.0,41.5733,41.6176,41.3872,41.4138,35800.0
2007-03-21 10:00:00,46.74,46.83,46.69,46.78,53400.0,41.4227,41.5024,41.3784,41.4581,53400.0
2007-03-21 10:30:00,46.78,46.79,46.69,46.73,51400.0,41.4581,41.467,41.3784,41.4138,51400.0
2007-03-21 11:00:00,46.74,46.88,46.67,46.75,65600.0,41.4227,41.5467,41.3606,41.4315,65600.0
2007-03-21 11:30:00,46.8,46.93,46.78,46.82,32400.0,41.4758,41.5911,41.4581,41.4936,32400.0
2007-03-21 12:00:00,46.83,46.88,46.8,46.81,33800.0,41.5024,41.5467,41.4758,41.4847,33800.0
2007-03-21 12:30:00,46.81,46.89,46.77,46.87,29400.0,41.4847,41.5556,41.4493,41.5379,29400.0
2007-03-21 13:00:00,46.88,46.96,46.82,46.95,18400.0,41.5467,41.6176,41.4936,41.6088,18400.0
2007-03-21 13:30:00,46.95,47.02,46.9,46.91,16100.0,41.6088,41.6708,41.5645,41.5733,16100.0
2007-03-21 14:00:00,46.92,47.31,46.9,47.28,44000.0,41.5822,41.9278,41.5645,41.9012,44000.0
2007-03-21 14:30:00,47.28,47.7,47.27,47.67,56500.0,41.9012,42.2735,41.8924,42.2469,56500.0
2007-03-21 15:00:00,47.64,47.7,47.47,47.5,45200.0,42.2203,42.2735,42.0696,42.0962,45200.0
2007-03-21 15:30:00,47.51,47.59,47.46,47.52,104900.0,42.1051,42.176,42.0608,42.1139,104900.0
2007-03-22 09:30:00,47.56,47.82,47.53,47.72,61600.0,42.1494,42.3798,42.1228,42.2912,61600.0
2007-03-22 10:00:00,47.71,47.88,47.69,47.74,68400.0,42.2823,42.433,42.2646,42.3089,68400.0
2007-03-22 10:30:00,47.73,47.79,47.54,47.56,58000.0,42.3,42.3532,42.1317,42.1494,58000.0
2007-03-22 11:00:00,47.55,47.65,47.49,47.64,44300.0,42.1405,42.2291,42.0874,42.2203,44300.0
2007-03-22 11:30:00,47.64,47.78,47.6,47.78,25500.0,42.2203,42.3444,42.1848,42.3444,25500.0
2007-03-22 12:00:00,47.76,47.9,47.74,47.89,25400.0,42.3266,42.4507,42.3089,42.4418,25400.0
2007-03-22 12:30:00,47.87,47.91,47.84,47.87,16200.0,42.4241,42.4596,42.3975,42.4241,16200.0
2007-03-22 13:00:00,47.86,47.89,47.83,47.85,23200.0,42.4153,42.4418,42.3887,42.4064,23200.0
2007-03-22 13:30:00,47.84,47.87,47.76,47.87,29100.0,42.3975,42.4241,42.3266,42.4241,29100.0
2007-03-22 14:00:00,47.87,47.94,47.85,47.85,24600.0,42.4241,42.4862,42.4064,42.4064,24600.0
2007-03-22 14:30:00,47.86,47.96,47.86,47.94,21900.0,42.4153,42.5039,42.4153,42.4862,21900.0
2007-03-22 15:00:00,47.95,47.95,47.79,47.92,38800.0,42.495,42.495,42.3532,42.4684,38800.0
2007-03-22 15:30:00,47.94,47.94,47.81,47.84,68800.0,42.4862,42.4862,42.3709,42.3975,68800.0
2007-03-23 09:30:00,47.96,48.26,47.96,48.07,37600.0,42.5039,42.7698,42.5039,42.6014,37600.0
2007-03-23 10:00:00,48.08,48.26,47.86,47.87,27400.0,42.6102,42.7698,42.4153,42.4241,27400.0
2007-03-23 10:30:00,47.89,48.16,47.84,48.15,26300.0,42.4418,42.6811,42.3975,42.6723,26300.0
2007-03-23 11:00:00,48.12,48.13,47.89,47.91,78300.0,42.6457,42.6545,42.4418,42.4596,78300.0
2007-03-23 11:30:00,47.92,47.99,47.79,47.8,18100.0,42.4684,42.5305,42.3532,42.3621,18100.0
2007-03-23 12:00:00,47.8,47.86,47.76,47.83,31400.0,42.3621,42.4153,42.3266,42.3887,31400.0
2007-03-23 12:30:00,47.81,47.81,47.71,47.77,15100.0,42.3709,42.3709,42.2823,42.3355,15100.0
2007-03-23 13:00:00,47.78,47.78,47.67,47.74,20600.0,42.3444,42.3444,42.2469,42.3089,20600.0
2007-03-23 13:30:00,47.74,47.86,47.73,47.86,23800.0,42.3089,42.4153,42.3,42.4153,23800.0
2007-03-23 14:00:00,47.86,47.86,47.71,47.75,21500.0,42.4153,42.4153,42.2823,42.3178,21500.0
2007-03-23 14:30:00,47.75,47.86,47.74,47.86,20100.0,42.3178,42.4153,42.3089,42.4153,20100.0
2007-03-23 15:00:00,47.86,47.9,47.8,47.85,29100.0,42.4153,42.4507,42.3621,42.4064,29100.0
2007-03-23 15:30:00,47.86,47.92,47.81,47.88,49100.0,42.4153,42.4684,42.3709,42.433,49100.0
2007-03-26 09:30:00,47.8,48.0,47.8,47.97,25300.0,42.3621,42.5393,42.3621,42.5127,25300.0
2007-03-26 10:00:00,47.97,47.98,47.49,47.53,34500.0,42.5127,42.5216,42.0874,42.1228,34500.0
2007-03-26 10:30:00,47.52,47.63,47.48,47.54,54000.0,42.1139,42.2114,42.0785,42.1317,54000.0
2007-03-26 11:00:00,47.51,47.63,47.38,47.6,28500.0,42.1051,42.2114,41.9899,42.1848,28500.0
2007-03-26 11:30:00,47.6,47.76,47.6,47.69,13800.0,42.1848,42.3266,42.1848,42.2646,13800.0
2007-03-26 12:00:00,47.68,47.92,47.68,47.9,21700.0,42.2557,42.4684,42.2557,42.4507,21700.0
2007-03-26 12:30:00,47.88,47.96,47.86,47.93,18000.0,42.433,42.5039,42.4153,42.4773,18000.0
2007-03-26 13:00:00,47.93,47.94,47.86,47.91,12800.0,42.4773,42.4862,42.4153,42.4596,12800.0
2007-03-26 13:30:00,47.91,48.0,47.9,47.97,17300.0,42.4596,42.5393,42.4507,42.5127,17300.0
2007-03-26 14:00:00,48.0,48.08,47.97,48.01,22500.0,42.5393,42.6102,42.5127,42.5482,22500.0
2007-03-26 14:30:00,48.01,48.03,47.97,48.02,20500.0,42.5482,42.5659,42.5127,42.5571,20500.0
2007-03-26 15:00:00,48.02,48.11,47.97,48.08,37000.0,42.5571,42.6368,42.5127,42.6102,37000.0
2007-03-26 15:30:00,48.1,48.16,47.98,48.01,127100.0,42.628,42.6811,42.5216,42.5482,127100.0
2007-03-27 09:30:00,48.01,48.01,47.84,47.87,66100.0,42.5482,42.5482,42.3975,42.4241,66100.0
2007-03-27 10:00:00,47.83,47.93,47.72,47.72,29700.0,42.3887,42.4773,42.2912,42.2912,29700.0
2007-03-27 10:30:00,47.67,47.67,47.58,47.63,29300.0,42.2469,42.2469,42.1671,42.2114,29300.0
2007-03-27 11:00:00,47.62,47.63,47.46,47.49,19900.0,42.2026,42.2114,42.0608,42.0874,19900.0
2007-03-27 11:30:00,47.48,47.66,47.48,47.6,22100.0,42.0785,42.238,42.0785,42.1848,22100.0
2007-03-27 12:00:00,47.57,47.61,47.47,47.48,35900.0,42.1583,42.1937,42.0696,42.0785,35900.0
2007-03-27 12:30:00,47.49,47.54,47.47,47.53,14300.0,42.0874,42.1317,42.0696,42.1228,14300.0
2007-03-27 13:00:00,47.55,47.64,47.53,47.64,14700.0,42.1405,42.2203,42.1228,42.2203,14700.0
2007-03-27 13:30:00,47.64,47.69,47.58,47.6,16400.0,42.2203,42.2646,42.1671,42.1848,16400.0
2007-03-27 14:00:00,47.6,47.6,47.47,47.5,28400.0,42.1848,42.1848,42.0696,42.0962,28400.0
2007-03-27 14:30:00,47.51,47.64,47.49,47.64,19200.0,42.1051,42.2203,42.0874,42.2203,19200.0
2007-03-27 15:00:00,47.64,47.78,47.57,47.76,32200.0,42.2203,42.3444,42.1583,42.3266,32200.0
2007-03-27 15:30:00,47.77,47.82,47.71,47.73,39600.0,42.3355,42.3798,42.2823,42.3,39600.0
2007-03-28 09:30:00,47.7,47.7,47.34,47.49,34900.0,42.2735,42.2735,41.9544,42.0874,34900.0
2007-03-28 10:00:00,47.46,47.52,47.37,47.46,56000.0,42.0608,42.1139,41.981,42.0608,56000.0
2007-03-28 10:30:00,47.46,47.46,47.11,47.39,61800.0,42.0608,42.0608,41.7506,41.9987,61800.0
2007-03-28 11:00:00,47.38,47.42,47.2,47.25,38400.0,41.9899,42.0253,41.8303,41.8747,38400.0
2007-03-28 11:30:00,47.25,47.49,47.25,47.49,18700.0,41.8747,42.0874,41.8747,42.0874,18700.0
2007-03-28 12:00:00,47.49,47.74,47.47,47.65,68000.0,42.0874,42.3089,42.0696,42.2291,68000.0
2007-03-28 12:30:00,47.65,47.65,47.51,47.52,16300.0,42.2291,42.2291,42.1051,42.1139,16300.0
2007-03-28 13:00:00,47.52,47.53,47.44,47.53,9400.0,42.1139,42.1228,42.043,42.1228,9400.0
2007-03-28 13:30:00,47.53,47.64,47.44,47.48,22600.0,42.1228,42.2203,42.043,42.0785,22600.0
2007-03-28 14:00:00,47.48,47.55,47.26,47.36,35200.0,42.0785,42.1405,41.8835,41.9721,35200.0
2007-03-28 14:30:00,47.36,47.36,47.22,47.29,33800.0,41.9721,41.9721,41.8481,41.9101,33800.0
2007-03-28 15:00:00,47.29,47.34,47.25,47.31,41700.0,41.9101,41.9544,41.8747,41.9278,41700.0
2007-03-28 15:30:00,47.3,47.33,47.2,47.2,51700.0,41.919,41.9456,41.8303,41.8303,51700.0
2007-03-29 09:30:00,47.4,47.71,47.36,47.45,22000.0,42.0076,42.2823,41.9721,42.0519,22000.0
2007-03-29 10:00:00,47.45,47.48,47.37,47.44,44000.0,42.0519,42.0785,41.981,42.043,44000.0
2007-03-29 10:30:00,47.4,47.47,47.31,47.36,20900.0,42.0076,42.0696,41.9278,41.9721,20900.0
2007-03-29 11:00:00,47.37,47.45,47.33,47.4,32500.0,41.981,42.0519,41.9456,42.0076,32500.0
2007-03-29 11:30:00,47.38,47.38,47.13,47.13,20000.0,41.9899,41.9899,41.7683,41.7683,20000.0
2007-03-29 12:00:00,47.13,47.3,47.13,47.18,19500.0,41.7683,41.919,41.7683,41.8126,19500.0
2007-03-29 12:30:00,47.19,47.25,47.12,47.19,26900.0,41.8215,41.8747,41.7594,41.8215,26900.0
2007-03-29 13:00:00,47.19,47.22,47.07,47.13,33900.0,41.8215,41.8481,41.7151,41.7683,33900.0
2007-03-29 13:30:00,47.14,47.19,47.0,47.0,18200.0,41.7772,41.8215,41.6531,41.6531,18200.0
2007-03-29 14:00:00,46.97,47.09,46.87,47.03,35100.0,41.6265,41.7329,41.5379,41.6797,35100.0
2007-03-29 14:30:00,47.02,47.15,46.89,47.11,27500.0,41.6708,41.786,41.5556,41.7506,27500.0
2007-03-29 15:00:00,47.1,47.16,47.04,47.09,34400.0,41.7417,41.7949,41.6885,41.7329,34400.0
2007-03-29 15:30:00,47.08,47.24,47.08,47.16,58200.0,41.724,41.8658,41.724,41.7949,58200.0
2007-03-30 09:30:00,47.29,47.71,47.24,47.57,21300.0,41.9101,42.2823,41.8658,42.1583,21300.0
2007-03-30 10:00:00,47.61,47.64,47.47,47.47,13900.0,42.1937,42.2203,42.0696,42.0696,13900.0
2007-03-30 10:30:00,47.47,47.47,47.28,47.36,24800.0,42.0696,42.0696,41.9012,41.9721,24800.0
2007-03-30 11:00:00,47.34,47.43,47.15,47.17,16700.0,41.9544,42.0342,41.786,41.8038,16700.0
2007-03-30 11:30:00,47.15,47.22,46.77,47.02,44000.0,41.786,41.8481,41.4493,41.6708,44000.0
2007-03-30 12:00:00,47.02,47.06,46.91,46.96,16100.0,41.6708,41.7063,41.5733,41.6176,16100.0
2007-03-30 12:30:00,46.97,47.11,46.96,47.08,22200.0,41.6265,41.7506,41.6176,41.724,22200.0
2007-03-30 13:00:00,47.07,47.16,47.05,47.09,61200.0,41.7151,41.7949,41.6974,41.7329,61200.0
2007-03-30 13:30:00,47.1,47.21,47.08,47.21,23800.0,41.7417,41.8392,41.724,41.8392,23800.0
2007-03-30 14:00:00,47.21,47.38,47.21,47.35,13700.0,41.8392,41.9899,41.8392,41.9633,13700.0
2007-03-30 14:30:00,47.36,47.46,47.32,47.35,26100.0,41.9721,42.0608,41.9367,41.9633,26100.0
2007-03-30 15:00:00,47.34,47.35,47.16,47.16,32200.0,41.9544,41.9633,41.7949,41.7949,32200.0
2007-03-30 15:30:00,47.16,47.25,47.09,47.18,124700.0,41.7949,41.8747,41.7329,41.8126,124700.0
2007-04-02 09:30:00,47.07,47.27,47.07,47.18,27200.0,41.7151,41.8924,41.7151,41.8126,27200.0
2007-04-02 10:00:00,47.2,47.2,46.95,46.99,18400.0,41.8303,41.8303,41.6088,41.6442,18400.0
2007-04-02 10:30:00,47.04,47.13,46.95,47.1,23600.0,41.6885,41.7683,41.6088,41.7417,23600.0
2007-04-02 11:00:00,47.13,47.2,47.08,47.1,24800.0,41.7683,41.8303,41.724,41.7417,24800.0
2007-04-02 11:30:00,47.1,47.14,46.98,47.0,23100.0,41.7417,41.7772,41.6354,41.6531,23100.0
2007-04-02 12:00:00,46.99,47.1,46.99,47.08,13800.0,41.6442,41.7417,41.6442,41.724,13800.0
2007-04-02 12:30:00,47.06,47.11,47.03,47.05,16300.0,41.7063,41.7506,41.6797,41.6974,16300.0
2007-04-02 13:00:00,47.05,47.14,47.01,47.11,20900.0,41.6974,41.7772,41.662,41.7506,20900.0
2007-04-02 13:30:00,47.12,47.12,47.03,47.09,10800.0,41.7594,41.7594,41.6797,41.7329,10800.0
2007-04-02 14:00:00,47.09,47.18,47.0,47.14,25100.0,41.7329,41.8126,41.6531,41.7772,25100.0
2007-04-02 14:30:00,47.12,47.16,47.1,47.12,23200.0,41.7594,41.7949,41.7417,41.7594,23200.0
2007-04-02 15:00:00,47.12,47.2,47.11,47.16,35400.0,41.7594,41.8303,41.7506,41.7949,35400.0
2007-04-02 15:30:00,47.16,47.16,47.06,47.11,50000.0,41.7949,41.7949,41.7063,41.7506,50000.0
2007-04-03 09:30:00,47.25,47.63,47.19,47.57,39000.0,41.8747,42.2114,41.8215,42.1583,39000.0
2007-04-03 10:00:00,47.57,47.8,47.57,47.68,23000.0,42.1583,42.3621,42.1583,42.2557,23000.0
2007-04-03 10:30:00,47.69,47.85,47.66,47.78,17900.0,42.2646,42.4064,42.238,42.3444,17900.0
2007-04-03 11:00:00,47.8,47.82,47.78,47.8,12800.0,42.3621,42.3798,42.3444,42.3621,12800.0
2007-04-03 11:30:00,47.8,47.84,47.77,47.84,12800.0,42.3621,42.3975,42.3355,42.3975,12800.0
2007-04-03 12:00:00,47.85,47.85,47.74,47.76,13200.0,42.4064,42.4064,42.3089,42.3266,13200.0
2007-04-03 12:30:00,47.76,47.85,47.74,47.84,35600.0,42.3266,42.4064,42.3089,42.3975,35600.0
2007-04-03 13:00:00,47.83,47.91,47.78,47.9,27500.0,42.3887,42.4596,42.3444,42.4507,27500.0
2007-04-03 13:30:00,47.9,47.9,47.84,47.84,14400.0,42.4507,42.4507,42.3975,42.3975,14400.0
2007-04-03 14:00:00,47.86,47.86,47.76,47.76,16200.0,42.4153,42.4153,42.3266,42.3266,16200.0
2007-04-03 14:30:00,47.77,47.82,47.75,47.75,23000.0,42.3355,42.3798,42.3178,42.3178,23000.0
2007-04-03 15:00:00,47.75,47.79,47.7,47.73,25300.0,42.3178,42.3532,42.2735,42.3,25300.0
2007-04-03 15:30:00,47.73,47.8,47.7,47.78,44800.0,42.3,42.3621,42.2735,42.3444,44800.0
2007-04-04 09:30:00,47.81,48.03,47.79,47.98,23700.0,42.3709,42.5659,42.3532,42.5216,23700.0
2007-04-04 10:00:00,47.96,48.02,47.86,48.0,35600.0,42.5039,42.5571,42.4153,42.5393,35600.0
2007-04-04 10:30:00,48.02,48.02,47.85,47.86,16300.0,42.5571,42.5571,42.4064,42.4153,16300.0
2007-04-04 11:00:00,47.86,47.93,47.85,47.91,19100.0,42.4153,42.4773,42.4064,42.4596,19100.0
2007-04-04 11:30:00,47.91,47.91,47.78,47.79,17700.0,42.4596,42.4596,42.3444,42.3532,17700.0
2007-04-04 12:00:00,47.79,47.89,47.78,47.79,17400.0,42.3532,42.4418,42.3444,42.3532,17400.0
2007-04-04 12:30:00,47.79,47.79,47.72,47.74,24800.0,42.3532,42.3532,42.2912,42.3089,24800.0
2007-04-04 13:00:00,47.74,47.74,47.65,47.66,17900.0,42.3089,42.3089,42.2291,42.238,17900.0
2007-04-04 13:30:00,47.66,47.68,47.62,47.64,10400.0,42.238,42.2557,42.2026,42.2203,10400.0
2007-04-04 14:00:00,47.65,47.71,47.63,47.69,13000.0,42.2291,42.2823,42.2114,42.2646,13000.0
2007-04-04 14:30:00,47.7,47.72,47.63,47.71,13400.0,42.2735,42.2912,42.2114,42.2823,13400.0
2007-04-04 15:00:00,47.7,47.74,47.67,47.69,8300.0,42.2735,42.3089,42.2469,42.2646,8300.0
2007-04-04 15:30:00,47.69,47.72,47.66,47.7,24700.0,42.2646,42.2912,42.238,42.2735,24700.0
2007-04-05 09:30:00,47.7,47.76,47.64,47.67,12300.0,42.2735,42.3266,42.2203,42.2469,12300.0
2007-04-05 10:00:00,47.66,47.66,47.54,47.55,6300.0,42.238,42.238,42.1317,42.1405,6300.0
2007-04-05 10:30:00,47.55,47.62,47.55,47.61,6700.0,42.1405,42.2026,42.1405,42.1937,6700.0
2007-04-05 11:00:00,47.6,47.62,47.49,47.49,28800.0,42.1848,42.2026,42.0874,42.0874,28800.0
2007-04-05 11:30:00,47.49,47.5,47.43,47.48,10000.0,42.0874,42.0962,42.0342,42.0785,10000.0
2007-04-05 12:00:00,47.49,47.56,47.47,47.56,8700.0,42.0874,42.1494,42.0696,42.1494,8700.0
2007-04-05 12:30:00,47.55,47.58,47.52,47.53,6100.0,42.1405,42.1671,42.1139,42.1228,6100.0
2007-04-05 13:00:00,47.53,47.56,47.5,47.54,7400.0,42.1228,42.1494,42.0962,42.1317,7400.0
2007-04-05 13:30:00,47.5,47.61,47.5,47.61,3900.0,42.0962,42.1937,42.0962,42.1937,3900.0
2007-04-05 14:00:00,47.6,47.66,47.6,47.63,9700.0,42.1848,42.238,42.1848,42.2114,9700.0
2007-04-05 14:30:00,47.62,47.63,47.58,47.61,8200.0,42.2026,42.2114,42.1671,42.1937,8200.0
2007-04-05 15:00:00,47.61,47.61,47.54,47.57,10800.0,42.1937,42.1937,42.1317,42.1583,10800.0
2007-04-05 15:30:00,47.57,47.6,47.53,47.58,15700.0,42.1583,42.1848,42.1228,42.1671,15700.0
2007-04-09 09:30:00,47.61,47.82,47.61,47.81,17200.0,42.1937,42.3798,42.1937,42.3709,17200.0
2007-04-09 10:00:00,47.82,47.89,47.8,47.89,16500.0,42.3798,42.4418,42.3621,42.4418,16500.0
2007-04-09 10:30:00,47.88,48.01,47.87,48.0,18600.0,42.433,42.5482,42.4241,42.5393,18600.0
2007-04-09 11:00:00,48.01,48.11,48.0,48.1,20600.0,42.5482,42.6368,42.5393,42.628,20600.0
2007-04-09 11:30:00,48.1,48.11,48.02,48.04,33800.0,42.628,42.6368,42.5571,42.5748,33800.0
2007-04-09 12:00:00,48.04,48.07,47.95,48.0,14100.0,42.5748,42.6014,42.495,42.5393,14100.0
2007-04-09 12:30:00,48.0,48.06,48.0,48.05,25200.0,42.5393,42.5925,42.5393,42.5836,25200.0
2007-04-09 13:00:00,48.03,48.09,47.99,48.01,8300.0,42.5659,42.6191,42.5305,42.5482,8300.0
2007-04-09 13:30:00,48.02,48.04,47.96,47.96,6000.0,42.5571,42.5748,42.5039,42.5039,6000.0
2007-04-09 14:00:00,47.99,47.99,47.9,47.93,7000.0,42.5305,42.5305,42.4507,42.4773,7000.0
2007-04-09 14:30:00,47.93,47.96,47.9,47.95,4900.0,42.4773,42.5039,42.4507,42.495,4900.0
2007-04-09 15:00:00,47.92,47.96,47.89,47.92,12300.0,42.4684,42.5039,42.4418,42.4684,12300.0
2007-04-09 15:30:00,47.91,47.94,47.87,47.91,24000.0,42.4596,42.4862,42.4241,42.4596,24000.0
2007-04-10 09:30:00,47.98,48.03,47.82,47.91,11600.0,42.5216,42.5659,42.3798,42.4596,11600.0
2007-04-10 10:00:00,47.84,48.04,47.84,47.99,7400.0,42.3975,42.5748,42.3975,42.5305,7400.0
2007-04-10 10:30:00,47.94,47.95,47.82,47.83,11800.0,42.4862,42.495,42.3798,42.3887,11800.0
2007-04-10 11:00:00,47.86,47.86,47.74,47.76,9800.0,42.4153,42.4153,42.3089,42.3266,9800.0
2007-04-10 11:30:00,47.78,47.86,47.77,47.77,14400.0,42.3444,42.4153,42.3355,42.3355,14400.0
2007-04-10 12:00:00,47.77,47.86,47.74,47.83,13500.0,42.3355,42.4153,42.3089,42.3887,13500.0
2007-04-10 12:30:00,47.83,47.83,47.77,47.81,7800.0,42.3887,42.3887,42.3355,42.3709,7800.0
2007-04-10 13:00:00,47.81,47.89,47.81,47.88,6000.0,42.3709,42.4418,42.3709,42.433,6000.0
2007-04-10 13:30:00,47.87,47.89,47.86,47.88,9800.0,42.4241,42.4418,42.4153,42.433,9800.0
2007-04-10 14:00:00,47.88,47.88,47.81,47.81,9000.0,42.433,42.433,42.3709,42.3709,9000.0
2007-04-10 14:30:00,47.81,47.82,47.77,47.81,8500.0,42.3709,42.3798,42.3355,42.3709,8500.0
2007-04-10 15:00:00,47.8,47.81,47.76,47.77,8300.0,42.3621,42.3709,42.3266,42.3355,8300.0
2007-04-10 15:30:00,47.75,47.78,47.73,47.77,25900.0,42.3178,42.3444,42.3,42.3355,25900.0
2007-04-11 09:30:00,47.59,47.65,47.47,47.49,28100.0,42.176,42.2291,42.0696,42.0874,28100.0
2007-04-11 10:00:00,47.53,47.54,47.47,47.53,13800.0,42.1228,42.1317,42.0696,42.1228,13800.0
2007-04-11 10:30:00,47.52,47.53,47.32,47.32,20200.0,42.1139,42.1228,41.9367,41.9367,20200.0
2007-04-11 11:00:00,47.33,47.44,47.32,47.42,8800.0,41.9456,42.043,41.9367,42.0253,8800.0
2007-04-11 11:30:00,47.42,47.43,47.35,47.42,13800.0,42.0253,42.0342,41.9633,42.0253,13800.0
2007-04-11 12:00:00,47.41,47.46,47.4,47.44,10200.0,42.0165,42.0608,42.0076,42.043,10200.0
2007-04-11 12:30:00,47.44,47.47,47.4,47.46,9600.0,42.043,42.0696,42.0076,42.0608,9600.0
2007-04-11 13:00:00,47.46,47.54,47.44,47.52,17700.0,42.0608,42.1317,42.043,42.1139,17700.0
2007-04-11 13:30:00,47.53,47.54,47.47,47.51,10000.0,42.1228,42.1317,42.0696,42.1051,10000.0
2007-04-11 14:00:00,47.49,47.49,47.25,47.35,27500.0,42.0874,42.0874,41.8747,41.9633,27500.0
2007-04-11 14:30:00,47.34,47.35,47.21,47.25,19600.0,41.9544,41.9633,41.8392,41.8747,19600.0
2007-04-11 15:00:00,47.25,47.35,47.22,47.35,20600.0,41.8747,41.9633,41.8481,41.9633,20600.0
2007-04-11 15:30:00,47.33,47.44,47.33,47.33,42900.0,41.9456,42.043,41.9456,41.9456,42900.0
2007-04-12 09:30:00,47.35,47.47,47.2,47.22,38400.0,41.9633,42.0696,41.8303,41.8481,38400.0
2007-04-12 10:00:00,47.22,47.44,47.19,47.44,19700.0,41.8481,42.043,41.8215,42.043,19700.0
2007-04-12 10:30:00,47.45,47.49,47.38,47.48,21300.0,42.0519,42.0874,41.9899,42.0785,21300.0
2007-04-12 11:00:00,47.46,47.55,47.42,47.53,21500.0,42.0608,42.1405,42.0253,42.1228,21500.0
2007-04-12 11:30:00,47.52,47.61,47.52,47.61,14500.0,42.1139,42.1937,42.1139,42.1937,14500.0
2007-04-12 12:00:00,47.61,47.73,47.6,47.67,23800.0,42.1937,42.3,42.1848,42.2469,23800.0
2007-04-12 12:30:00,47.67,47.67,47.54,47.55,8000.0,42.2469,42.2469,42.1317,42.1405,8000.0
2007-04-12 13:00:00,47.57,47.7,47.57,47.68,21300.0,42.1583,42.2735,42.1583,42.2557,21300.0
2007-04-12 13:30:00,47.71,47.77,47.71,47.74,13600.0,42.2823,42.3355,42.2823,42.3089,13600.0
2007-04-12 14:00:00,47.75,47.82,47.74,47.79,12600.0,42.3178,42.3798,42.3089,42.3532,12600.0
2007-04-12 14:30:00,47.8,47.88,47.78,47.86,19500.0,42.3621,42.433,42.3444,42.4153,19500.0
2007-04-12 15:00:00,47.87,47.94,47.86,47.93,27000.0,42.4241,42.4862,42.4153,42.4773,27000.0
2007-04-12 15:30:00,47.93,47.94,47.85,47.93,58400.0,42.4773,42.4862,42.4064,42.4773,58400.0
2007-04-13 09:30:00,47.94,48.06,47.81,47.86,14000.0,42.4862,42.5925,42.3709,42.4153,14000.0
2007-04-13 10:00:00,47.85,47.85,47.65,47.66,18100.0,42.4064,42.4064,42.2291,42.238,18100.0
2007-04-13 10:30:00,47.65,47.83,47.64,47.68,22900.0,42.2291,42.3887,42.2203,42.2557,22900.0
2007-04-13 11:00:00,47.67,47.74,47.63,47.63,15700.0,42.2469,42.3089,42.2114,42.2114,15700.0
2007-04-13 11:30:00,47.63,47.7,47.61,47.7,23500.0,42.2114,42.2735,42.1937,42.2735,23500.0
2007-04-13 12:00:00,47.66,47.69,47.6,47.66,8900.0,42.238,42.2646,42.1848,42.238,8900.0
2007-04-13 12:30:00,47.66,47.69,47.62,47.69,10900.0,42.238,42.2646,42.2026,42.2646,10900.0
2007-04-13 13:00:00,47.66,47.68,47.61,47.62,7700.0,42.238,42.2557,42.1937,42.2026,7700.0
2007-04-13 13:30:00,47.63,47.71,47.62,47.67,11500.0,42.2114,42.2823,42.2026,42.2469,11500.0
2007-04-13 14:00:00,47.67,47.67,47.63,47.65,10500.0,42.2469,42.2469,42.2114,42.2291,10500.0
2007-04-13 14:30:00,47.65,47.71,47.64,47.68,14900.0,42.2291,42.2823,42.2203,42.2557,14900.0
2007-04-13 15:00:00,47.7,47.71,47.64,47.65,15600.0,42.2735,42.2823,42.2203,42.2291,15600.0
2007-04-13 15:30:00,47.65,47.69,47.63,47.66,30000.0,42.2291,42.2646,42.2114,42.238,30000.0
2007-04-16 09:30:00,47.8,47.87,47.66,47.79,17900.0,42.3621,42.4241,42.238,42.3532,17900.0
2007-04-16 10:00:00,47.8,47.95,47.8,47.93,12400.0,42.3621,42.495,42.3621,42.4773,12400.0
2007-04-16 10:30:00,47.93,48.04,47.9,47.99,29700.0,42.4773,42.5748,42.4507,42.5305,29700.0
2007-04-16 11:00:00,47.98,48.04,47.97,48.03,15600.0,42.5216,42.5748,42.5127,42.5659,15600.0
2007-04-16 11:30:00,48.05,48.08,48.02,48.06,16900.0,42.5836,42.6102,42.5571,42.5925,16900.0
2007-04-16 12:00:00,48.06,48.09,48.03,48.06,11000.0,42.5925,42.6191,42.5659,42.5925,11000.0
2007-04-16 12:30:00,48.06,48.07,48.03,48.05,6700.0,42.5925,42.6014,42.5659,42.5836,6700.0
2007-04-16 13:00:00,48.05,48.09,48.04,48.09,11700.0,42.5836,42.6191,42.5748,42.6191,11700.0
2007-04-16 13:30:00,48.09,48.1,48.03,48.06,6100.0,42.6191,42.628,42.5659,42.5925,6100.0
2007-04-16 14:00:00,48.05,48.09,48.03,48.09,9300.0,42.5836,42.6191,42.5659,42.6191,9300.0
2007-04-16 14:30:00,48.08,48.2,48.08,48.17,21800.0,42.6102,42.7166,42.6102,42.69,21800.0
2007-04-16 15:00:00,48.18,48.24,48.12,48.22,23200.0,42.6989,42.752,42.6457,42.7343,23200.0
2007-04-16 15:30:00,48.2,48.32,48.15,48.31,62700.0,42.7166,42.8229,42.6723,42.8141,62700.0
2007-04-17 09:30:00,48.39,48.4,48.11,48.25,20000.0,42.885,42.8938,42.6368,42.7609,20000.0
2007-04-17 10:00:00,48.25,48.63,48.25,48.44,40600.0,42.7609,43.0977,42.7609,42.9293,40600.0
2007-04-17 10:30:00,48.44,48.49,48.38,48.41,12600.0,42.9293,42.9736,42.8761,42.9027,12600.0
2007-04-17 11:00:00,48.42,48.42,48.32,48.33,5900.0,42.9116,42.9116,42.8229,42.8318,5900.0
2007-04-17 11:30:00,48.31,48.31,48.22,48.3,11900.0,42.8141,42.8141,42.7343,42.8052,11900.0
2007-04-17 12:00:00,48.28,48.31,48.26,48.31,5400.0,42.7875,42.8141,42.7698,42.8141,5400.0
2007-04-17 12:30:00,48.32,48.33,48.25,48.26,6900.0,42.8229,42.8318,42.7609,42.7698,6900.0
2007-04-17 13:00:00,48.26,48.3,48.2,48.23,7800.0,42.7698,42.8052,42.7166,42.7432,7800.0
2007-04-17 13:30:00,48.23,48.32,48.21,48.3,5200.0,42.7432,42.8229,42.7254,42.8052,5200.0
2007-04-17 14:00:00,48.31,48.36,48.29,48.32,10900.0,42.8141,42.8584,42.7963,42.8229,10900.0
2007-04-17 14:30:00,48.32,48.33,48.2,48.23,21900.0,42.8229,42.8318,42.7166,42.7432,21900.0
2007-04-17 15:00:00,48.22,48.25,48.15,48.19,14300.0,42.7343,42.7609,42.6723,42.7077,14300.0
2007-04-17 15:30:00,48.2,48.29,48.19,48.29,25000.0,42.7166,42.7963,42.7077,42.7963,25000.0
2007-04-18 09:30:00,48.29,48.33,48.05,48.08,20500.0,42.7963,42.8318,42.5836,42.6102,20500.0
2007-04-18 10:00:00,48.11,48.13,47.88,48.07,26200.0,42.6368,42.6545,42.433,42.6014,26200.0
2007-04-18 10:30:00,48.07,48.07,47.96,47.99,19900.0,42.6014,42.6014,42.5039,42.5305,19900.0
2007-04-18 11:00:00,47.98,48.02,47.87,47.88,13300.0,42.5216,42.5571,42.4241,42.433,13300.0
2007-04-18 11:30:00,47.88,47.93,47.87,47.88,9400.0,42.433,42.4773,42.4241,42.433,9400.0
2007-04-18 12:00:00,47.88,48.01,47.87,48.01,9000.0,42.433,42.5482,42.4241,42.5482,9000.0
2007-04-18 12:30:00,48.01,48.01,47.85,47.91,8100.0,42.5482,42.5482,42.4064,42.4596,8100.0
2007-04-18 13:00:00,47.93,47.97,47.92,47.97,6600.0,42.4773,42.5127,42.4684,42.5127,6600.0
2007-04-18 13:30:00,47.98,48.0,47.95,47.99,11700.0,42.5216,42.5393,42.495,42.5305,11700.0
2007-04-18 14:00:00,47.99,48.08,47.99,48.06,11900.0,42.5305,42.6102,42.5305,42.5925,11900.0
2007-04-18 14:30:00,48.05,48.05,47.94,48.01,35400.0,42.5836,42.5836,42.4862,42.5482,35400.0
2007-04-18 15:00:00,48.01,48.08,47.95,48.08,33600.0,42.5482,42.6102,42.495,42.6102,33600.0
2007-04-18 15:30:00,48.09,48.09,47.99,48.06,49700.0,42.6191,42.6191,42.5305,42.5925,49700.0
2007-04-19 09:30:00,47.85,47.94,47.57,47.87,23100.0,42.4064,42.4862,42.1583,42.4241,23100.0
2007-04-19 10:00:00,47.88,48.08,47.87,48.03,16100.0,42.433,42.6102,42.4241,42.5659,16100.0
2007-04-19 10:30:00,48.03,48.04,47.75,47.83,12500.0,42.5659,42.5748,42.3178,42.3887,12500.0
2007-04-19 11:00:00,47.84,47.89,47.77,47.8,25200.0,42.3975,42.4418,42.3355,42.3621,25200.0
2007-04-19 11:30:00,47.79,48.07,47.79,48.05,13900.0,42.3532,42.6014,42.3532,42.5836,13900.0
2007-04-19 12:00:00,48.06,48.1,48.0,48.08,16800.0,42.5925,42.628,42.5393,42.6102,16800.0
2007-04-19 12:30:00,48.1,48.12,48.01,48.11,9300.0,42.628,42.6457,42.5482,42.6368,9300.0
2007-04-19 13:00:00,48.1,48.15,48.09,48.11,9200.0,42.628,42.6723,42.6191,42.6368,9200.0
2007-04-19 13:30:00,48.13,48.14,48.09,48.12,8900.0,42.6545,42.6634,42.6191,42.6457,8900.0
2007-04-19 14:00:00,48.12,48.13,47.92,47.93,14100.0,42.6457,42.6545,42.4684,42.4773,14100.0
2007-04-19 14:30:00,47.93,48.12,47.93,48.07,15800.0,42.4773,42.6457,42.4773,42.6014,15800.0
2007-04-19 15:00:00,48.06,48.11,47.98,48.1,21300.0,42.5925,42.6368,42.5216,42.628,21300.0
2007-04-19 15:30:00,48.11,48.11,47.94,48.05,32800.0,42.6368,42.6368,42.4862,42.5836,32800.0
2007-04-20 09:30:00,48.25,48.25,48.05,48.13,91600.0,42.7609,42.7609,42.5836,42.6545,91600.0
2007-04-20 10:00:00,48.17,48.31,48.11,48.31,15700.0,42.69,42.8141,42.6368,42.8141,15700.0
2007-04-20 10:30:00,48.31,48.31,48.16,48.21,16000.0,42.8141,42.8141,42.6811,42.7254,16000.0
2007-04-20 11:00:00,48.19,48.41,48.19,48.4,25300.0,42.7077,42.9027,42.7077,42.8938,25300.0
2007-04-20 11:30:00,48.4,48.42,48.36,48.42,28600.0,42.8938,42.9116,42.8584,42.9116,28600.0
2007-04-20 12:00:00,48.41,48.43,48.37,48.4,28300.0,42.9027,42.9204,42.8672,42.8938,28300.0
2007-04-20 12:30:00,48.4,48.48,48.34,48.47,22400.0,42.8938,42.9647,42.8407,42.9559,22400.0
2007-04-20 13:00:00,48.46,48.56,48.44,48.51,23500.0,42.947,43.0356,42.9293,42.9913,23500.0
2007-04-20 13:30:00,48.51,48.52,48.37,48.39,9400.0,42.9913,43.0002,42.8672,42.885,9400.0
2007-04-20 14:00:00,48.39,48.47,48.33,48.45,12900.0,42.885,42.9559,42.8318,42.9381,12900.0
2007-04-20 14:30:00,48.43,48.45,48.39,48.41,7400.0,42.9204,42.9381,42.885,42.9027,7400.0
2007-04-20 15:00:00,48.41,48.42,48.33,48.35,10700.0,42.9027,42.9116,42.8318,42.8495,10700.0
2007-04-20 15:30:00,48.35,48.43,48.31,48.42,53800.0,42.8495,42.9204,42.8141,42.9116,53800.0
2007-04-23 09:30:00,49.0,49.0,48.38,48.61,20400.0,43.4256,43.4256,42.8761,43.0799,20400.0
2007-04-23 10:00:00,48.59,48.59,48.41,48.46,12700.0,43.0622,43.0622,42.9027,42.947,12700.0
2007-04-23 10:30:00,48.46,48.48,48.38,48.39,10400.0,42.947,42.9647,42.8761,42.885,10400.0
2007-04-23 11:00:00,48.39,48.4,48.32,48.39,16200.0,42.885,42.8938,42.8229,42.885,16200.0
2007-04-23 11:30:00,48.37,48.4,48.28,48.34,46700.0,42.8672,42.8938,42.7875,42.8407,46700.0
2007-04-23 12:00:00,48.35,48.37,48.31,48.37,10900.0,42.8495,42.8672,42.8141,42.8672,10900.0
2007-04-23 12:30:00,48.36,48.41,48.34,48.36,16500.0,42.8584,42.9027,42.8407,42.8584,16500.0
2007-04-23 13:00:00,48.38,48.49,48.37,48.46,16100.0,42.8761,42.9736,42.8672,42.947,16100.0
2007-04-23 13:30:00,48.46,48.46,48.33,48.37,53200.0,42.947,42.947,42.8318,42.8672,53200.0
2007-04-23 14:00:00,48.37,48.46,48.34,48.44,20200.0,42.8672,42.947,42.8407,42.9293,20200.0
2007-04-23 14:30:00,48.45,48.48,48.4,48.45,18300.0,42.9381,42.9647,42.8938,42.9381,18300.0
2007-04-23 15:00:00,48.46,48.5,48.43,48.5,32800.0,42.947,42.9824,42.9204,42.9824,32800.0
2007-04-23 15:30:00,48.5,48.52,48.39,48.47,81400.0,42.9824,43.0002,42.885,42.9559,81400.0
2007-04-24 09:30:00,48.4,48.6,48.14,48.2,25000.0,42.8938,43.0711,42.6634,42.7166,25000.0
2007-04-24 10:00:00,48.15,48.15,47.88,47.93,19000.0,42.6723,42.6723,42.433,42.4773,19000.0
2007-04-24 10:30:00,47.94,48.12,47.92,48.08,23700.0,42.4862,42.6457,42.4684,42.6102,23700.0
2007-04-24 11:00:00,48.09,48.17,48.07,48.09,23000.0,42.6191,42.69,42.6014,42.6191,23000.0
2007-04-24 11:30:00,48.12,48.15,48.01,48.02,11600.0,42.6457,42.6723,42.5482,42.5571,11600.0
2007-04-24 12:00:00,48.03,48.17,48.01,48.17,24200.0,42.5659,42.69,42.5482,42.69,24200.0
2007-04-24 12:30:00,48.16,48.18,48.12,48.14,10900.0,42.6811,42.6989,42.6457,42.6634,10900.0
2007-04-24 13:00:00,48.14,48.15,48.1,48.15,17500.0,42.6634,42.6723,42.628,42.6723,17500.0
2007-04-24 13:30:00,48.15,48.18,48.13,48.17,23000.0,42.6723,42.6989,42.6545,42.69,23000.0
2007-04-24 14:00:00,48.17,48.33,48.16,48.25,19800.0,42.69,42.8318,42.6811,42.7609,19800.0
2007-04-24 14:30:00,48.24,48.27,48.14,48.14,30700.0,42.752,42.7786,42.6634,42.6634,30700.0
2007-04-24 15:00:00,48.13,48.24,48.09,48.22,39700.0,42.6545,42.752,42.6191,42.7343,39700.0
2007-04-24 15:30:00,48.21,48.22,48.1,48.15,41300.0,42.7254,42.7343,42.628,42.6723,41300.0
2007-04-25 09:30:00,48.2,48.52,48.18,48.46,26800.0,42.7166,43.0002,42.6989,42.947,26800.0
2007-04-25 10:00:00,48.45,48.47,48.36,48.38,18200.0,42.9381,42.9559,42.8584,42.8761,18200.0
2007-04-25 10:30:00,48.38,48.38,48.3,48.32,13200.0,42.8761,42.8761,42.8052,42.8229,13200.0
2007-04-25 11:00:00,48.32,48.54,48.3,48.53,24000.0,42.8229,43.0179,42.8052,43.009,24000.0
2007-04-25 11:30:00,48.53,48.79,48.52,48.78,56100.0,43.009,43.2395,43.0002,43.2306,56100.0
2007-04-25 12:00:00,48.78,48.98,48.71,48.96,70600.0,43.2306,43.4078,43.1686,43.3901,70600.0
2007-04-25 12:30:00,48.96,49.08,48.95,49.07,35700.0,43.3901,43.4965,43.3813,43.4876,35700.0
2007-04-25 13:00:00,49.08,49.25,49.08,49.23,48000.0,43.4965,43.6471,43.4965,43.6294,48000.0
2007-04-25 13:30:00,49.22,49.32,49.22,49.3,34600.0,43.6205,43.7092,43.6205,43.6914,34600.0
2007-04-25 14:00:00,49.29,49.45,49.26,49.41,43100.0,43.6826,43.8244,43.656,43.7889,43100.0
2007-04-25 14:30:00,49.41,49.44,49.37,49.42,33400.0,43.7889,43.8155,43.7535,43.7978,33400.0
2007-04-25 15:00:00,49.42,49.45,49.28,49.32,53100.0,43.7978,43.8244,43.6737,43.7092,53100.0
2007-04-25 15:30:00,49.31,49.39,49.29,49.35,95800.0,43.7003,43.7712,43.6826,43.7358,95800.0
2007-04-26 09:30:00,49.31,49.36,48.73,48.8,42900.0,43.7003,43.7446,43.1863,43.2483,42900.0
2007-04-26 10:00:00,48.75,48.87,48.66,48.75,38900.0,43.204,43.3104,43.1242,43.204,38900.0
2007-04-26 10:30:00,48.73,48.89,48.72,48.87,22500.0,43.1863,43.3281,43.1774,43.3104,22500.0
2007-04-26 11:00:00,48.88,48.9,48.77,48.81,29700.0,43.3192,43.3369,43.2217,43.2572,29700.0
2007-04-26 11:30:00,48.8,48.8,48.7,48.7,16500.0,43.2483,43.2483,43.1597,43.1597,16500.0
2007-04-26 12:00:00,48.72,48.81,48.7,48.77,19800.0,43.1774,43.2572,43.1597,43.2217,19800.0
2007-04-26 12:30:00,48.77,48.81,48.76,48.79,15300.0,43.2217,43.2572,43.2129,43.2395,15300.0
2007-04-26 13:00:00,48.79,48.84,48.7,48.71,14600.0,43.2395,43.2838,43.1597,43.1686,14600.0
2007-04-26 13:30:00,48.69,48.8,48.69,48.75,55400.0,43.1508,43.2483,43.1508,43.204,55400.0
2007-04-26 14:00:00,48.75,49.07,48.74,49.05,36300.0,43.204,43.4876,43.1951,43.4699,36300.0
2007-04-26 14:30:00,49.06,49.17,49.0,49.07,27100.0,43.4787,43.5762,43.4256,43.4876,27100.0
2007-04-26 15:00:00,49.09,49.13,49.03,49.07,21200.0,43.5053,43.5408,43.4522,43.4876,21200.0
2007-04-26 15:30:00,49.07,49.1,48.93,49.0,38800.0,43.4876,43.5142,43.3635,43.4256,38800.0
2007-04-27 09:30:00,48.91,48.91,48.52,48.68,27200.0,43.3458,43.3458,43.0002,43.142,27200.0
2007-04-27 10:00:00,48.68,48.88,48.59,48.63,35400.0,43.142,43.3192,43.0622,43.0977,35400.0
2007-04-27 10:30:00,48.65,48.76,48.55,48.66,25000.0,43.1154,43.2129,43.0268,43.1242,25000.0
2007-04-27 11:00:00,48.65,48.65,48.44,48.44,30300.0,43.1154,43.1154,42.9293,42.9293,30300.0
2007-04-27 11:30:00,48.45,48.48,48.37,48.41,40800.0,42.9381,42.9647,42.8672,42.9027,40800.0
2007-04-27 12:00:00,48.42,48.51,48.42,48.49,42300.0,42.9116,42.9913,42.9116,42.9736,42300.0
2007-04-27 12:30:00,48.5,48.57,48.47,48.49,34200.0,42.9824,43.0445,42.9559,42.9736,34200.0
2007-04-27 13:00:00,48.49,48.5,48.43,48.49,25700.0,42.9736,42.9824,42.9204,42.9736,25700.0
2007-04-27 13:30:00,48.5,48.54,48.45,48.53,43700.0,42.9824,43.0179,42.9381,43.009,43700.0
2007-04-27 14:00:00,48.53,48.61,48.53,48.58,32600.0,43.009,43.0799,43.009,43.0533,32600.0
2007-04-27 14:30:00,48.58,48.68,48.57,48.57,56500.0,43.0533,43.142,43.0445,43.0445,56500.0
2007-04-27 15:00:00,48.58,48.69,48.49,48.67,78300.0,43.0533,43.1508,42.9736,43.1331,78300.0
2007-04-27 15:30:00,48.67,48.76,48.62,48.72,125900.0,43.1331,43.2129,43.0888,43.1774,125900.0
2007-04-30 09:30:00,48.78,48.8,48.6,48.71,21300.0,43.2306,43.2483,43.0711,43.1686,21300.0
2007-04-30 10:00:00,48.7,48.78,48.66,48.73,40600.0,43.1597,43.2306,43.1242,43.1863,40600.0
2007-04-30 10:30:00,48.74,48.94,48.72,48.9,31500.0,43.1951,43.3724,43.1774,43.3369,31500.0
2007-04-30 11:00:00,48.92,48.95,48.89,48.95,20000.0,43.3547,43.3813,43.3281,43.3813,20000.0
2007-04-30 11:30:00,48.95,49.02,48.93,49.0,24400.0,43.3813,43.4433,43.3635,43.4256,24400.0
2007-04-30 12:00:00,49.01,49.06,49.0,49.05,21900.0,43.4344,43.4787,43.4256,43.4699,21900.0
2007-04-30 12:30:00,49.07,49.14,49.0,49.03,15900.0,43.4876,43.5496,43.4256,43.4522,15900.0
2007-04-30 13:00:00,49.02,49.15,49.01,49.07,22900.0,43.4433,43.5585,43.4344,43.4876,22900.0
2007-04-30 13:30:00,49.06,49.1,49.02,49.09,22400.0,43.4787,43.5142,43.4433,43.5053,22400.0
2007-04-30 14:00:00,49.09,49.11,48.94,48.95,27300.0,43.5053,43.5231,43.3724,43.3813,27300.0
2007-04-30 14:30:00,48.95,48.95,48.77,48.8,30200.0,43.3813,43.3813,43.2217,43.2483,30200.0
2007-04-30 15:00:00,48.8,48.85,48.7,48.81,50200.0,43.2483,43.2926,43.1597,43.2572,50200.0
2007-04-30 15:30:00,48.8,48.81,48.62,48.63,80500.0,43.2483,43.2572,43.0888,43.0977,80500.0
2007-05-01 09:30:00,48.6,48.84,48.29,48.44,36400.0,43.0711,43.2838,42.7963,42.9293,36400.0
2007-05-01 10:00:00,48.48,48.57,48.16,48.24,53100.0,42.9647,43.0445,42.6811,42.752,53100.0
2007-05-01 10:30:00,48.24,48.39,48.2,48.38,32800.0,42.752,42.885,42.7166,42.8761,32800.0
2007-05-01 11:00:00,48.39,48.39,48.19,48.29,27300.0,42.885,42.885,42.7077,42.7963,27300.0
2007-05-01 11:30:00,48.29,48.44,48.29,48.38,10400.0,42.7963,42.9293,42.7963,42.8761,10400.0
2007-05-01 12:00:00,48.36,48.4,48.28,48.3,20400.0,42.8584,42.8938,42.7875,42.8052,20400.0
2007-05-01 12:30:00,48.29,48.49,48.28,48.48,16000.0,42.7963,42.9736,42.7875,42.9647,16000.0
2007-05-01 13:00:00,48.48,48.5,48.4,48.42,54800.0,42.9647,42.9824,42.8938,42.9116,54800.0
2007-05-01 13:30:00,48.42,48.44,48.33,48.35,38400.0,42.9116,42.9293,42.8318,42.8495,38400.0
2007-05-01 14:00:00,48.34,48.52,48.29,48.44,24900.0,42.8407,43.0002,42.7963,42.9293,24900.0
2007-05-01 14:30:00,48.44,48.56,48.42,48.45,32700.0,42.9293,43.0356,42.9116,42.9381,32700.0
2007-05-01 15:00:00,48.45,48.5,48.35,48.35,37400.0,42.9381,42.9824,42.8495,42.8495,37400.0
2007-05-01 15:30:00,48.35,48.41,48.3,48.3,78300.0,42.8495,42.9027,42.8052,42.8052,78300.0
2007-05-02 09:30:00,48.38,48.77,48.33,48.71,52200.0,42.8761,43.2217,42.8318,43.1686,52200.0
2007-05-02 10:00:00,48.74,48.84,48.65,48.68,52500.0,43.1951,43.2838,43.1154,43.142,52500.0
2007-05-02 10:30:00,48.67,48.75,48.67,48.7,34600.0,43.1331,43.204,43.1331,43.1597,34600.0
2007-05-02 11:00:00,48.7,48.74,48.68,48.69,22500.0,43.1597,43.1951,43.142,43.1508,22500.0
2007-05-02 11:30:00,48.7,48.76,48.65,48.66,34800.0,43.1597,43.2129,43.1154,43.1242,34800.0
2007-05-02 12:00:00,48.68,48.78,48.67,48.72,42100.0,43.142,43.2306,43.1331,43.1774,42100.0
2007-05-02 12:30:00,48.73,48.77,48.67,48.7,30900.0,43.1863,43.2217,43.1331,43.1597,30900.0
2007-05-02 13:00:00,48.69,48.76,48.66,48.72,46800.0,43.1508,43.2129,43.1242,43.1774,46800.0
2007-05-02 13:30:00,48.73,48.78,48.67,48.7,66200.0,43.1863,43.2306,43.1331,43.1597,66200.0
2007-05-02 14:00:00,48.7,48.71,48.67,48.69,43100.0,43.1597,43.1686,43.1331,43.1508,43100.0
2007-05-02 14:30:00,48.68,48.79,48.67,48.69,78100.0,43.142,43.2395,43.1331,43.1508,78100.0
2007-05-02 15:00:00,48.69,48.71,48.53,48.54,80000.0,43.1508,43.1686,43.009,43.0179,80000.0
2007-05-02 15:30:00,48.53,48.6,48.46,48.48,126600.0,43.009,43.0711,42.947,42.9647,126600.0
2007-05-03 09:30:00,50.48,51.24,50.17,50.85,321600.0,44.7372,45.4107,44.4625,45.0651,321600.0
2007-05-03 10:00:00,50.84,52.27,50.82,52.14,415100.0,45.0562,46.3236,45.0385,46.2083,415100.0
2007-05-03 10:30:00,52.07,52.24,51.69,51.69,211000.0,46.1463,46.297,45.8095,45.8095,211000.0
2007-05-03 11:00:00,51.7,51.7,51.2,51.41,169100.0,45.8184,45.8184,45.3753,45.5614,169100.0
2007-05-03 11:30:00,51.41,52.69,51.41,52.46,215300.0,45.5614,46.6958,45.5614,46.4919,215300.0
2007-05-03 12:00:00,52.4,52.45,52.0,52.07,302100.0,46.4388,46.4831,46.0843,46.1463,302100.0
2007-05-03 12:30:00,52.06,52.25,52.03,52.09,131500.0,46.1375,46.3058,46.1109,46.164,131500.0
2007-05-03 13:00:00,52.08,52.14,52.0,52.13,106600.0,46.1552,46.2083,46.0843,46.1995,106600.0
2007-05-03 13:30:00,52.11,52.15,52.01,52.12,92300.0,46.1818,46.2172,46.0931,46.1906,92300.0
2007-05-03 14:00:00,52.11,52.69,52.11,52.69,123200.0,46.1818,46.6958,46.1818,46.6958,123200.0
2007-05-03 14:30:00,52.67,52.79,52.25,52.57,132700.0,46.6781,46.7844,46.3058,46.5894,132700.0
2007-05-03 15:00:00,52.62,52.88,52.6,52.79,138200.0,46.6337,46.8642,46.616,46.7844,138200.0
2007-05-03 15:30:00,52.78,52.87,52.78,52.79,203300.0,46.7755,46.8553,46.7755,46.7844,203300.0
2007-05-04 09:30:00,52.99,52.99,52.61,52.63,79100.0,46.9616,46.9616,46.6249,46.6426,79100.0
2007-05-04 10:00:00,52.62,52.88,52.52,52.52,91200.0,46.6337,46.8642,46.5451,46.5451,91200.0
2007-05-04 10:30:00,52.51,52.51,52.17,52.35,135400.0,46.5363,46.5363,46.2349,46.3945,135400.0
2007-05-04 11:00:00,52.35,52.35,52.11,52.19,40000.0,46.3945,46.3945,46.1818,46.2527,40000.0
2007-05-04 11:30:00,52.23,52.27,52.14,52.16,29500.0,46.2881,46.3236,46.2083,46.2261,29500.0
2007-05-04 12:00:00,52.15,52.15,51.62,51.69,135700.0,46.2172,46.2172,45.7475,45.8095,135700.0
2007-05-04 12:30:00,51.66,51.75,51.56,51.75,55000.0,45.783,45.8627,45.6943,45.8627,55000.0
2007-05-04 13:00:00,51.75,51.79,51.63,51.64,65100.0,45.8627,45.8982,45.7564,45.7652,65100.0
2007-05-04 13:30:00,51.6,51.75,51.53,51.55,38100.0,45.7298,45.8627,45.6677,45.6855,38100.0
2007-05-04 14:00:00,51.56,51.73,51.53,51.65,50000.0,45.6943,45.845,45.6677,45.7741,50000.0
2007-05-04 14:30:00,51.64,51.8,51.62,51.8,57300.0,45.7652,45.907,45.7475,45.907,57300.0
2007-05-04 15:00:00,51.8,51.96,51.79,51.92,55500.0,45.907,46.0488,45.8982,46.0134,55500.0
2007-05-04 15:30:00,51.91,51.97,51.8,51.85,60900.0,46.0045,46.0577,45.907,45.9513,60900.0
2007-05-07 09:30:00,51.82,52.63,51.82,52.32,59700.0,45.9248,46.6426,45.9248,46.3679,59700.0
2007-05-07 10:00:00,52.32,52.32,52.15,52.24,85400.0,46.3679,46.3679,46.2172,46.297,85400.0
2007-05-07 10:30:00,52.24,52.24,52.0,52.03,50000.0,46.297,46.297,46.0843,46.1109,50000.0
2007-05-07 11:00:00,52.03,52.25,52.03,52.21,37000.0,46.1109,46.3058,46.1109,46.2704,37000.0
2007-05-07 11:30:00,52.23,52.26,52.18,52.18,17700.0,46.2881,46.3147,46.2438,46.2438,17700.0
2007-05-07 12:00:00,52.19,52.25,52.18,52.25,42900.0,46.2527,46.3058,46.2438,46.3058,42900.0
2007-05-07 12:30:00,52.25,52.25,52.19,52.19,30800.0,46.3058,46.3058,46.2527,46.2527,30800.0
2007-05-07 13:00:00,52.2,52.23,52.16,52.16,30200.0,46.2615,46.2881,46.2261,46.2261,30200.0
2007-05-07 13:30:00,52.17,52.19,52.1,52.17,31000.0,46.2349,46.2527,46.1729,46.2349,31000.0
2007-05-07 14:00:00,52.19,52.2,52.13,52.13,20800.0,46.2527,46.2615,46.1995,46.1995,20800.0
2007-05-07 14:30:00,52.14,52.14,52.02,52.03,22300.0,46.2083,46.2083,46.102,46.1109,22300.0
2007-05-07 15:00:00,52.03,52.04,51.86,51.98,79500.0,46.1109,46.1197,45.9602,46.0666,79500.0
2007-05-07 15:30:00,51.98,52.2,51.97,52.07,94500.0,46.0666,46.2615,46.0577,46.1463,94500.0
2007-05-08 09:30:00,52.08,52.19,51.89,51.96,36400.0,46.1552,46.2527,45.9868,46.0488,36400.0
2007-05-08 10:00:00,52.0,52.0,51.57,51.84,53800.0,46.0843,46.0843,45.7032,45.9425,53800.0
2007-05-08 10:30:00,51.86,52.03,51.78,52.03,38100.0,45.9602,46.1109,45.8893,46.1109,38100.0
2007-05-08 11:00:00,52.05,52.06,51.86,52.01,28000.0,46.1286,46.1375,45.9602,46.0931,28000.0
2007-05-08 11:30:00,52.0,52.01,51.82,51.82,28300.0,46.0843,46.0931,45.9248,45.9248,28300.0
2007-05-08 12:00:00,51.82,51.88,51.77,51.81,19100.0,45.9248,45.9779,45.8804,45.9159,19100.0
2007-05-08 12:30:00,51.82,52.0,51.8,51.99,47200.0,45.9248,46.0843,45.907,46.0754,47200.0
2007-05-08 13:00:00,52.0,52.0,51.8,51.8,25300.0,46.0843,46.0843,45.907,45.907,25300.0
2007-05-08 13:30:00,51.8,51.84,51.73,51.83,22800.0,45.907,45.9425,45.845,45.9336,22800.0
2007-05-08 14:00:00,51.84,51.85,51.76,51.85,28700.0,45.9425,45.9513,45.8716,45.9513,28700.0
2007-05-08 14:30:00,51.85,51.9,51.78,51.8,42000.0,45.9513,45.9957,45.8893,45.907,42000.0
2007-05-08 15:00:00,51.8,51.9,51.69,51.72,54000.0,45.907,45.9957,45.8095,45.8361,54000.0
2007-05-08 15:30:00,51.71,51.81,51.65,51.81,95300.0,45.8273,45.9159,45.7741,45.9159,95300.0
2007-05-09 09:30:00,51.75,52.02,51.63,51.85,49700.0,45.8627,46.102,45.7564,45.9513,49700.0
2007-05-09 10:00:00,51.85,51.89,51.65,51.66,31100.0,45.9513,45.9868,45.7741,45.783,31100.0
2007-05-09 10:30:00,51.66,51.69,51.52,51.62,35100.0,45.783,45.8095,45.6589,45.7475,35100.0
2007-05-09 11:00:00,51.61,51.61,51.54,51.57,19600.0,45.7386,45.7386,45.6766,45.7032,19600.0
2007-05-09 11:30:00,51.57,51.62,51.52,51.53,22800.0,45.7032,45.7475,45.6589,45.6677,22800.0
2007-05-09 12:00:00,51.54,51.56,51.52,51.54,13800.0,45.6766,45.6943,45.6589,45.6766,13800.0
2007-05-09 12:30:00,51.54,51.6,51.53,51.54,21900.0,45.6766,45.7298,45.6677,45.6766,21900.0
2007-05-09 13:00:00,51.54,51.55,51.52,51.55,14800.0,45.6766,45.6855,45.6589,45.6855,14800.0
2007-05-09 13:30:00,51.55,51.57,51.49,51.5,25300.0,45.6855,45.7032,45.6323,45.6412,25300.0
2007-05-09 14:00:00,51.5,51.59,51.32,51.42,82400.0,45.6412,45.7209,45.4816,45.5703,82400.0
2007-05-09 14:30:00,51.41,51.69,51.38,51.51,66300.0,45.5614,45.8095,45.5348,45.65,66300.0
2007-05-09 15:00:00,51.56,51.69,51.47,51.67,52000.0,45.6943,45.8095,45.6146,45.7918,52000.0
2007-05-09 15:30:00,51.67,51.76,51.58,51.72,74700.0,45.7918,45.8716,45.7121,45.8361,74700.0
2007-05-10 09:30:00,51.68,51.76,51.45,51.55,26600.0,45.8007,45.8716,45.5968,45.6855,26600.0
2007-05-10 10:00:00,51.58,51.58,51.34,51.48,27700.0,45.7121,45.7121,45.4994,45.6234,27700.0
2007-05-10 10:30:00,51.46,51.46,51.35,51.44,15300.0,45.6057,45.6057,45.5082,45.588,15300.0
2007-05-10 11:00:00,51.42,51.44,51.21,51.26,20800.0,45.5703,45.588,45.3841,45.4285,20800.0
2007-05-10 11:30:00,51.25,51.36,51.2,51.2,18500.0,45.4196,45.5171,45.3753,45.3753,18500.0
2007-05-10 12:00:00,51.2,51.2,51.03,51.11,34900.0,45.3753,45.3753,45.2246,45.2955,34900.0
2007-05-10 12:30:00,51.1,51.16,51.07,51.07,16300.0,45.2867,45.3398,45.2601,45.2601,16300.0
2007-05-10 13:00:00,51.08,51.08,50.97,51.02,31600.0,45.2689,45.2689,45.1715,45.2158,31600.0
2007-05-10 13:30:00,51.01,51.19,50.94,51.12,46600.0,45.2069,45.3664,45.1449,45.3044,46600.0
2007-05-10 14:00:00,51.11,51.29,51.1,51.22,31600.0,45.2955,45.455,45.2867,45.393,31600.0
2007-05-10 14:30:00,51.24,51.29,51.14,51.17,29100.0,45.4107,45.455,45.3221,45.3487,29100.0
2007-05-10 15:00:00,51.16,51.22,51.11,51.15,49300.0,45.3398,45.393,45.2955,45.331,49300.0
2007-05-10 15:30:00,51.17,51.19,51.01,51.12,127700.0,45.3487,45.3664,45.2069,45.3044,127700.0
2007-05-11 09:30:00,50.84,51.13,50.71,50.93,48800.0,45.0562,45.3133,44.941,45.136,48800.0
2007-05-11 10:00:00,50.95,51.05,50.88,51.03,35500.0,45.1537,45.2424,45.0917,45.2246,35500.0
2007-05-11 10:30:00,51.04,51.21,51.04,51.18,21300.0,45.2335,45.3841,45.2335,45.3576,21300.0
2007-05-11 11:00:00,51.18,51.2,51.14,51.17,31400.0,45.3576,45.3753,45.3221,45.3487,31400.0
2007-05-11 11:30:00,51.18,51.24,51.04,51.05,18200.0,45.3576,45.4107,45.2335,45.2424,18200.0
2007-05-11 12:00:00,51.04,51.05,50.93,50.97,15900.0,45.2335,45.2424,45.136,45.1715,15900.0
2007-05-11 12:30:00,50.95,50.97,50.88,50.97,20500.0,45.1537,45.1715,45.0917,45.1715,20500.0
2007-05-11 13:00:00,50.98,50.99,50.91,50.97,10600.0,45.1803,45.1892,45.1183,45.1715,10600.0
2007-05-11 13:30:00,50.97,51.01,50.88,50.9,11900.0,45.1715,45.2069,45.0917,45.1094,11900.0
2007-05-11 14:00:00,50.9,50.9,50.81,50.84,19300.0,45.1094,45.1094,45.0297,45.0562,19300.0
2007-05-11 14:30:00,50.84,50.87,50.8,50.8,17600.0,45.0562,45.0828,45.0208,45.0208,17600.0
2007-05-11 15:00:00,50.81,50.86,50.79,50.86,19200.0,45.0297,45.074,45.0119,45.074,19200.0
2007-05-11 15:30:00,50.87,51.03,50.87,51.03,49800.0,45.0828,45.2246,45.0828,45.2246,49800.0
2007-05-14 09:30:00,51.03,51.28,51.03,51.08,46800.0,45.2246,45.4462,45.2246,45.2689,46800.0
2007-05-14 10:00:00,51.06,51.09,50.71,50.72,33000.0,45.2512,45.2778,44.941,44.9499,33000.0
2007-05-14 10:30:00,50.72,50.9,50.71,50.8,20700.0,44.9499,45.1094,44.941,45.0208,20700.0
2007-05-14 11:00:00,50.78,50.86,50.7,50.75,20800.0,45.0031,45.074,44.9322,44.9765,20800.0
2007-05-14 11:30:00,50.74,50.82,50.71,50.74,19900.0,44.9676,45.0385,44.941,44.9676,19900.0
2007-05-14 12:00:00,50.73,50.84,50.71,50.8,24600.0,44.9588,45.0562,44.941,45.0208,24600.0
2007-05-14 12:30:00,50.82,50.94,50.8,50.92,14700.0,45.0385,45.1449,45.0208,45.1271,14700.0
2007-05-14 13:00:00,50.93,50.97,50.81,50.86,20700.0,45.136,45.1715,45.0297,45.074,20700.0
2007-05-14 13:30:00,50.88,50.88,50.71,50.73,23100.0,45.0917,45.0917,44.941,44.9588,23100.0
2007-05-14 14:00:00,50.73,50.75,50.63,50.75,31400.0,44.9588,44.9765,44.8701,44.9765,31400.0
2007-05-14 14:30:00,50.76,50.79,50.63,50.72,20200.0,44.9853,45.0119,44.8701,44.9499,20200.0
2007-05-14 15:00:00,50.73,50.88,50.7,50.78,32600.0,44.9588,45.0917,44.9322,45.0031,32600.0
2007-05-14 15:30:00,50.78,50.9,50.7,50.9,53100.0,45.0031,45.1094,44.9322,45.1094,53100.0
2007-05-15 09:30:00,50.88,51.49,50.77,51.17,62600.0,45.0917,45.6323,44.9942,45.3487,62600.0
2007-05-15 10:00:00,51.19,51.36,51.18,51.23,36800.0,45.3664,45.5171,45.3576,45.4019,36800.0
2007-05-15 10:30:00,51.22,51.33,51.19,51.21,25400.0,45.393,45.4905,45.3664,45.3841,25400.0
2007-05-15 11:00:00,51.2,51.41,51.2,51.41,26300.0,45.3753,45.5614,45.3753,45.5614,26300.0
2007-05-15 11:30:00,51.38,51.57,51.34,51.51,34000.0,45.5348,45.7032,45.4994,45.65,34000.0
2007-05-15 12:00:00,51.47,51.55,51.39,51.5,20600.0,45.6146,45.6855,45.5437,45.6412,20600.0
2007-05-15 12:30:00,51.5,51.5,51.28,51.33,37500.0,45.6412,45.6412,45.4462,45.4905,37500.0
2007-05-15 13:00:00,51.33,51.46,51.32,51.38,27100.0,45.4905,45.6057,45.4816,45.5348,27100.0
2007-05-15 13:30:00,51.38,51.42,51.32,51.36,38300.0,45.5348,45.5703,45.4816,45.5171,38300.0
2007-05-15 14:00:00,51.38,51.38,51.26,51.3,24600.0,45.5348,45.5348,45.4285,45.4639,24600.0
2007-05-15 14:30:00,51.3,51.34,51.21,51.3,45600.0,45.4639,45.4994,45.3841,45.4639,45600.0
2007-05-15 15:00:00,51.31,51.34,51.21,51.26,33700.0,45.4728,45.4994,45.3841,45.4285,33700.0
2007-05-15 15:30:00,51.24,51.27,51.19,51.21,57000.0,45.4107,45.4373,45.3664,45.3841,57000.0
2007-05-16 09:30:00,51.3,51.53,51.3,51.46,13900.0,45.4639,45.6677,45.4639,45.6057,13900.0
2007-05-16 10:00:00,51.46,51.46,51.17,51.17,28600.0,45.6057,45.6057,45.3487,45.3487,28600.0
2007-05-16 10:30:00,51.18,51.18,50.95,51.0,25800.0,45.3576,45.3576,45.1537,45.198,25800.0
2007-05-16 11:00:00,50.96,51.04,50.87,51.04,19400.0,45.1626,45.2335,45.0828,45.2335,19400.0
2007-05-16 11:30:00,51.05,51.13,51.04,51.06,20300.0,45.2424,45.3133,45.2335,45.2512,20300.0
2007-05-16 12:00:00,51.09,51.09,50.9,50.95,17000.0,45.2778,45.2778,45.1094,45.1537,17000.0
2007-05-16 12:30:00,50.95,50.98,50.85,50.98,26900.0,45.1537,45.1803,45.0651,45.1803,26900.0
2007-05-16 13:00:00,50.98,50.99,50.93,50.96,13800.0,45.1803,45.1892,45.136,45.1626,13800.0
2007-05-16 13:30:00,50.95,51.15,50.9,51.11,20300.0,45.1537,45.331,45.1094,45.2955,20300.0
2007-05-16 14:00:00,51.13,51.27,51.11,51.16,16300.0,45.3133,45.4373,45.2955,45.3398,16300.0
2007-05-16 14:30:00,51.17,51.19,51.06,51.12,38300.0,45.3487,45.3664,45.2512,45.3044,38300.0
2007-05-16 15:00:00,51.13,51.13,50.96,50.98,45300.0,45.3133,45.3133,45.1626,45.1803,45300.0
2007-05-16 15:30:00,50.99,51.12,50.94,50.98,83100.0,45.1892,45.3044,45.1449,45.1803,83100.0
2007-05-17 09:30:00,50.8,50.99,50.77,50.87,25700.0,45.0208,45.1892,44.9942,45.0828,25700.0
2007-05-17 10:00:00,50.86,51.11,50.86,51.1,35200.0,45.074,45.2955,45.074,45.2867,35200.0
2007-05-17 10:30:00,51.09,51.11,50.82,51.1,35200.0,45.2778,45.2955,45.0385,45.2867,35200.0
2007-05-17 11:00:00,51.09,51.13,50.96,51.01,21400.0,45.2778,45.3133,45.1626,45.2069,21400.0
2007-05-17 11:30:00,50.99,51.18,50.99,51.02,22600.0,45.1892,45.3576,45.1892,45.2158,22600.0
2007-05-17 12:00:00,51.02,51.06,50.95,50.99,18000.0,45.2158,45.2512,45.1537,45.1892,18000.0
2007-05-17 12:30:00,50.98,50.99,50.9,50.94,16800.0,45.1803,45.1892,45.1094,45.1449,16800.0
2007-05-17 13:00:00,50.94,50.96,50.87,50.95,12900.0,45.1449,45.1626,45.0828,45.1537,12900.0
2007-05-17 13:30:00,50.96,51.08,50.93,50.97,24000.0,45.1626,45.2689,45.136,45.1715,24000.0
2007-05-17 14:00:00,50.98,51.11,50.97,51.07,25700.0,45.1803,45.2955,45.1715,45.2601,25700.0
2007-05-17 14:30:00,51.07,51.19,51.03,51.18,21800.0,45.2601,45.3664,45.2246,45.3576,21800.0
2007-05-17 15:00:00,51.17,51.18,51.07,51.09,30500.0,45.3487,45.3576,45.2601,45.2778,30500.0
2007-05-17 15:30:00,51.09,51.09,50.92,50.94,46600.0,45.2778,45.2778,45.1271,45.1449,46600.0
2007-05-18 09:30:00,51.28,51.44,51.05,51.16,76300.0,45.4462,45.588,45.2424,45.3398,76300.0
2007-05-18 10:00:00,51.16,51.28,51.07,51.25,22100.0,45.3398,45.4462,45.2601,45.4196,22100.0
2007-05-18 10:30:00,51.25,51.26,51.18,51.21,18500.0,45.4196,45.4285,45.3576,45.3841,18500.0
2007-05-18 11:00:00,51.2,51.21,51.08,51.09,20600.0,45.3753,45.3841,45.2689,45.2778,20600.0
2007-05-18 11:30:00,51.11,51.18,51.0,51.07,18500.0,45.2955,45.3576,45.198,45.2601,18500.0
2007-05-18 12:00:00,51.04,51.07,50.99,51.02,11000.0,45.2335,45.2601,45.1892,45.2158,11000.0
2007-05-18 12:30:00,51.01,51.13,51.01,51.07,13900.0,45.2069,45.3133,45.2069,45.2601,13900.0
2007-05-18 13:00:00,51.07,51.08,50.99,51.0,7500.0,45.2601,45.2689,45.1892,45.198,7500.0
2007-05-18 13:30:00,50.99,51.04,50.93,50.99,18200.0,45.1892,45.2335,45.136,45.1892,18200.0
2007-05-18 14:00:00,50.98,51.1,50.98,50.99,22300.0,45.1803,45.2867,45.1803,45.1892,22300.0
2007-05-18 14:30:00,50.99,50.99,50.84,50.96,21000.0,45.1892,45.1892,45.0562,45.1626,21000.0
2007-05-18 15:00:00,50.95,51.0,50.86,50.88,30000.0,45.1537,45.198,45.074,45.0917,30000.0
2007-05-18 15:30:00,50.88,50.96,50.81,50.95,49800.0,45.0917,45.1626,45.0297,45.1537,49800.0
2007-05-21 09:30:00,51.03,51.2,50.99,51.08,18700.0,45.2246,45.3753,45.1892,45.2689,18700.0
2007-05-21 10:00:00,51.14,51.18,51.08,51.13,17900.0,45.3221,45.3576,45.2689,45.3133,17900.0
2007-05-21 10:30:00,51.1,51.23,51.06,51.23,20800.0,45.2867,45.4019,45.2512,45.4019,20800.0
2007-05-21 11:00:00,51.2,51.37,51.15,51.33,56100.0,45.3753,45.5259,45.331,45.4905,56100.0
2007-05-21 11:30:00,51.31,51.5,51.3,51.5,45700.0,45.4728,45.6412,45.4639,45.6412,45700.0
2007-05-21 12:00:00,51.5,51.7,51.48,51.67,43700.0,45.6412,45.8184,45.6234,45.7918,43700.0
2007-05-21 12:30:00,51.67,51.76,51.61,51.66,41500.0,45.7918,45.8716,45.7386,45.783,41500.0
2007-05-21 13:00:00,51.66,51.74,51.65,51.68,24400.0,45.783,45.8539,45.7741,45.8007,24400.0
2007-05-21 13:30:00,51.67,51.74,51.57,51.72,31200.0,45.7918,45.8539,45.7032,45.8361,31200.0
2007-05-21 14:00:00,51.71,51.71,51.6,51.62,16700.0,45.8273,45.8273,45.7298,45.7475,16700.0
2007-05-21 14:30:00,51.6,51.62,51.48,51.51,25400.0,45.7298,45.7475,45.6234,45.65,25400.0
2007-05-21 15:00:00,51.51,51.63,51.45,51.58,51200.0,45.65,45.7564,45.5968,45.7121,51200.0
2007-05-21 15:30:00,51.56,51.79,51.5,51.75,106500.0,45.6943,45.8982,45.6412,45.8627,106500.0
2007-05-22 09:30:00,51.45,51.59,51.42,51.46,54900.0,45.5968,45.7209,45.5703,45.6057,54900.0
2007-05-22 10:00:00,51.46,51.65,51.45,51.65,26400.0,45.6057,45.7741,45.5968,45.7741,26400.0
2007-05-22 10:30:00,51.64,51.68,51.54,51.62,40700.0,45.7652,45.8007,45.6766,45.7475,40700.0
2007-05-22 11:00:00,51.62,51.62,51.53,51.58,24700.0,45.7475,45.7475,45.6677,45.7121,24700.0
2007-05-22 11:30:00,51.58,51.71,51.52,51.55,59800.0,45.7121,45.8273,45.6589,45.6855,59800.0
2007-05-22 12:00:00,51.56,51.69,51.56,51.66,87600.0,45.6943,45.8095,45.6943,45.783,87600.0
2007-05-22 12:30:00,51.66,51.87,51.65,51.84,44600.0,45.783,45.9691,45.7741,45.9425,44600.0
2007-05-22 13:00:00,51.84,51.9,51.72,51.76,35600.0,45.9425,45.9957,45.8361,45.8716,35600.0
2007-05-22 13:30:00,51.77,51.84,51.73,51.78,30100.0,45.8804,45.9425,45.845,45.8893,30100.0
2007-05-22 14:00:00,51.76,51.84,51.73,51.76,44300.0,45.8716,45.9425,45.845,45.8716,44300.0
2007-05-22 14:30:00,51.77,51.83,51.7,51.75,23400.0,45.8804,45.9336,45.8184,45.8627,23400.0
2007-05-22 15:00:00,51.74,51.8,51.68,51.77,19100.0,45.8539,45.907,45.8007,45.8804,19100.0
2007-05-22 15:30:00,51.78,51.93,51.76,51.89,113300.0,45.8893,46.0222,45.8716,45.9868,113300.0
2007-05-23 09:30:00,51.92,52.2,51.91,52.17,23400.0,46.0134,46.2615,46.0045,46.2349,23400.0
2007-05-23 10:00:00,52.19,52.35,52.04,52.12,25100.0,46.2527,46.3945,46.1197,46.1906,25100.0
2007-05-23 10:30:00,52.1,52.23,52.09,52.09,24400.0,46.1729,46.2881,46.164,46.164,24400.0
2007-05-23 11:00:00,52.09,52.1,51.85,51.87,18900.0,46.164,46.1729,45.9513,45.9691,18900.0
2007-05-23 11:30:00,51.87,51.88,51.77,51.77,16700.0,45.9691,45.9779,45.8804,45.8804,16700.0
2007-05-23 12:00:00,51.77,51.83,51.77,51.82,9900.0,45.8804,45.9336,45.8804,45.9248,9900.0
2007-05-23 12:30:00,51.82,51.83,51.79,51.82,9100.0,45.9248,45.9336,45.8982,45.9248,9100.0
2007-05-23 13:00:00,51.82,51.87,51.82,51.85,13300.0,45.9248,45.9691,45.9248,45.9513,13300.0
2007-05-23 13:30:00,51.87,51.87,51.74,51.74,29000.0,45.9691,45.9691,45.8539,45.8539,29000.0
2007-05-23 14:00:00,51.74,51.76,51.48,51.49,32500.0,45.8539,45.8716,45.6234,45.6323,32500.0
2007-05-23 14:30:00,51.47,51.7,51.47,51.67,25200.0,45.6146,45.8184,45.6146,45.7918,25200.0
2007-05-23 15:00:00,51.66,51.76,51.61,51.73,43700.0,45.783,45.8716,45.7386,45.845,43700.0
2007-05-23 15:30:00,51.7,51.71,51.47,51.48,40200.0,45.8184,45.8273,45.6146,45.6234,40200.0
2007-05-24 09:30:00,51.6,51.7,51.44,51.62,21700.0,45.7298,45.8184,45.588,45.7475,21700.0
2007-05-24 10:00:00,51.67,51.83,51.61,51.68,22900.0,45.7918,45.9336,45.7386,45.8007,22900.0
2007-05-24 10:30:00,51.68,51.68,51.13,51.17,29900.0,45.8007,45.8007,45.3133,45.3487,29900.0
2007-05-24 11:00:00,51.18,51.34,50.92,50.94,34900.0,45.3576,45.4994,45.1271,45.1449,34900.0
2007-05-24 11:30:00,50.94,50.99,50.84,50.99,33500.0,45.1449,45.1892,45.0562,45.1892,33500.0
2007-05-24 12:00:00,50.99,50.99,50.74,50.74,38100.0,45.1892,45.1892,44.9676,44.9676,38100.0
2007-05-24 12:30:00,50.75,50.78,50.56,50.74,44700.0,44.9765,45.0031,44.8081,44.9676,44700.0
2007-05-24 13:00:00,50.74,50.92,50.61,50.84,36600.0,44.9676,45.1271,44.8524,45.0562,36600.0
2007-05-24 13:30:00,50.86,50.87,50.73,50.84,17900.0,45.074,45.0828,44.9588,45.0562,17900.0
2007-05-24 14:00:00,50.85,50.85,50.56,50.65,31200.0,45.0651,45.0651,44.8081,44.8879,31200.0
2007-05-24 14:30:00,50.63,50.64,50.42,50.45,54700.0,44.8701,44.879,44.684,44.7106,54700.0
2007-05-24 15:00:00,50.45,50.55,50.31,50.34,67800.0,44.7106,44.7992,44.5865,44.6131,67800.0
2007-05-24 15:30:00,50.35,50.41,50.21,50.31,80800.0,44.622,44.6752,44.4979,44.5865,80800.0
2007-05-25 09:30:00,50.46,51.1,50.45,51.04,37400.0,44.7195,45.2867,44.7106,45.2335,37400.0
2007-05-25 10:00:00,51.03,51.3,50.99,51.24,26500.0,45.2246,45.4639,45.1892,45.4107,26500.0
2007-05-25 10:30:00,51.23,51.44,51.21,51.22,24300.0,45.4019,45.588,45.3841,45.393,24300.0
2007-05-25 11:00:00,51.2,51.24,51.05,51.08,23300.0,45.3753,45.4107,45.2424,45.2689,23300.0
2007-05-25 11:30:00,51.07,51.1,50.99,50.99,16100.0,45.2601,45.2867,45.1892,45.1892,16100.0
2007-05-25 12:00:00,50.99,51.0,50.9,50.91,13100.0,45.1892,45.198,45.1094,45.1183,13100.0
2007-05-25 12:30:00,50.9,50.95,50.88,50.88,14300.0,45.1094,45.1537,45.0917,45.0917,14300.0
2007-05-25 13:00:00,50.88,50.93,50.88,50.91,13200.0,45.0917,45.136,45.0917,45.1183,13200.0
2007-05-25 13:30:00,50.91,50.92,50.88,50.92,23300.0,45.1183,45.1271,45.0917,45.1271,23300.0
2007-05-25 14:00:00,50.93,50.97,50.86,50.86,21300.0,45.136,45.1715,45.074,45.074,21300.0
2007-05-25 14:30:00,50.88,51.04,50.88,51.0,17900.0,45.0917,45.2335,45.0917,45.198,17900.0
2007-05-25 15:00:00,50.96,51.04,50.9,50.95,12300.0,45.1626,45.2335,45.1094,45.1537,12300.0
2007-05-25 15:30:00,50.94,51.73,50.94,51.44,238300.0,45.1449,45.845,45.1449,45.588,238300.0
2007-05-29 09:30:00,51.43,51.62,51.33,51.61,17700.0,45.5791,45.7475,45.4905,45.7386,17700.0
2007-05-29 10:00:00,51.67,51.71,51.45,51.69,21600.0,45.7918,45.8273,45.5968,45.8095,21600.0
2007-05-29 10:30:00,51.69,51.73,51.59,51.6,22000.0,45.8095,45.845,45.7209,45.7298,22000.0
2007-05-29 11:00:00,51.58,51.68,51.53,51.68,26700.0,45.7121,45.8007,45.6677,45.8007,26700.0
2007-05-29 11:30:00,51.67,51.74,51.44,51.44,31600.0,45.7918,45.8539,45.588,45.588,31600.0
2007-05-29 12:00:00,51.44,51.47,51.26,51.26,16900.0,45.588,45.6146,45.4285,45.4285,16900.0
2007-05-29 12:30:00,51.26,51.33,51.24,51.25,20900.0,45.4285,45.4905,45.4107,45.4196,20900.0
2007-05-29 13:00:00,51.26,51.35,51.11,51.2,18000.0,45.4285,45.5082,45.2955,45.3753,18000.0
2007-05-29 13:30:00,51.2,51.21,51.1,51.15,17900.0,45.3753,45.3841,45.2867,45.331,17900.0
2007-05-29 14:00:00,51.17,51.22,51.08,51.14,19500.0,45.3487,45.393,45.2689,45.3221,19500.0
2007-05-29 14:30:00,51.13,51.14,51.05,51.09,29400.0,45.3133,45.3221,45.2424,45.2778,29400.0
2007-05-29 15:00:00,51.09,51.12,51.02,51.04,36600.0,45.2778,45.3044,45.2158,45.2335,36600.0
2007-05-29 15:30:00,51.05,51.11,51.01,51.08,51100.0,45.2424,45.2955,45.2069,45.2689,51100.0
2007-05-30 09:30:00,51.09,51.19,50.85,51.06,31500.0,45.2778,45.3664,45.0651,45.2512,31500.0
2007-05-30 10:00:00,51.05,51.16,50.9,51.03,51700.0,45.2424,45.3398,45.1094,45.2246,51700.0
2007-05-30 10:30:00,50.98,51.07,50.95,50.95,11200.0,45.1803,45.2601,45.1537,45.1537,11200.0
2007-05-30 11:00:00,50.95,51.21,50.95,51.21,10800.0,45.1537,45.3841,45.1537,45.3841,10800.0
2007-05-30 11:30:00,51.18,51.18,51.11,51.14,12400.0,45.3576,45.3576,45.2955,45.3221,12400.0
2007-05-30 12:00:00,51.14,51.25,51.13,51.2,26100.0,45.3221,45.4196,45.3133,45.3753,26100.0
2007-05-30 12:30:00,51.2,51.27,51.14,51.14,25300.0,45.3753,45.4373,45.3221,45.3221,25300.0
2007-05-30 13:00:00,51.15,51.18,51.14,51.18,8900.0,45.331,45.3576,45.3221,45.3576,8900.0
2007-05-30 13:30:00,51.17,51.18,51.03,51.08,12200.0,45.3487,45.3576,45.2246,45.2689,12200.0
2007-05-30 14:00:00,51.07,51.15,50.92,51.08,59700.0,45.2601,45.331,45.1271,45.2689,59700.0
2007-05-30 14:30:00,51.08,51.21,51.07,51.2,36400.0,45.2689,45.3841,45.2601,45.3753,36400.0
2007-05-30 15:00:00,51.19,51.22,51.1,51.11,47500.0,45.3664,45.393,45.2867,45.2955,47500.0
2007-05-30 15:30:00,51.11,51.19,51.03,51.15,83500.0,45.2955,45.3664,45.2246,45.331,83500.0
2007-05-31 09:30:00,51.1,51.59,51.1,51.43,34400.0,45.2867,45.7209,45.2867,45.5791,34400.0
2007-05-31 10:00:00,51.45,51.47,51.07,51.11,32700.0,45.5968,45.6146,45.2601,45.2955,32700.0
2007-05-31 10:30:00,51.12,51.29,51.1,51.24,28400.0,45.3044,45.455,45.2867,45.4107,28400.0
2007-05-31 11:00:00,51.23,51.26,51.01,51.01,17300.0,45.4019,45.4285,45.2069,45.2069,17300.0
2007-05-31 11:30:00,51.01,51.16,51.01,51.13,14300.0,45.2069,45.3398,45.2069,45.3133,14300.0
2007-05-31 12:00:00,51.14,51.23,51.13,51.18,18700.0,45.3221,45.4019,45.3133,45.3576,18700.0
2007-05-31 12:30:00,51.15,51.18,51.07,51.08,23000.0,45.331,45.3576,45.2601,45.2689,23000.0
2007-05-31 13:00:00,51.07,51.11,50.91,50.91,32100.0,45.2601,45.2955,45.1183,45.1183,32100.0
2007-05-31 13:30:00,50.9,51.07,50.88,51.06,29500.0,45.1094,45.2601,45.0917,45.2512,29500.0
2007-05-31 14:00:00,51.06,51.16,51.01,51.05,29700.0,45.2512,45.3398,45.2069,45.2424,29700.0
2007-05-31 14:30:00,51.04,51.14,51.02,51.04,32800.0,45.2335,45.3221,45.2158,45.2335,32800.0
2007-05-31 15:00:00,51.03,51.18,51.03,51.14,53200.0,45.2246,45.3576,45.2246,45.3221,53200.0
2007-05-31 15:30:00,51.14,51.22,51.08,51.16,67200.0,45.3221,45.393,45.2689,45.3398,67200.0
2007-06-01 09:30:00,51.41,51.65,51.41,51.52,21000.0,45.5614,45.7741,45.5614,45.6589,21000.0
2007-06-01 10:00:00,51.54,51.69,51.49,51.49,19300.0,45.6766,45.8095,45.6323,45.6323,19300.0
2007-06-01 10:30:00,51.49,51.56,51.38,51.46,41600.0,45.6323,45.6943,45.5348,45.6057,41600.0
2007-06-01 11:00:00,51.45,51.54,51.43,51.46,22400.0,45.5968,45.6766,45.5791,45.6057,22400.0
2007-06-01 11:30:00,51.46,51.54,51.42,51.46,23900.0,45.6057,45.6766,45.5703,45.6057,23900.0
2007-06-01 12:00:00,51.46,51.47,51.4,51.41,24300.0,45.6057,45.6146,45.5525,45.5614,24300.0
2007-06-01 12:30:00,51.4,51.44,51.27,51.36,28500.0,45.5525,45.588,45.4373,45.5171,28500.0
2007-06-01 13:00:00,51.37,51.48,51.35,51.42,20500.0,45.5259,45.6234,45.5082,45.5703,20500.0
2007-06-01 13:30:00,51.41,51.42,51.28,51.33,27300.0,45.5614,45.5703,45.4462,45.4905,27300.0
2007-06-01 14:00:00,51.33,51.42,51.33,51.41,23100.0,45.4905,45.5703,45.4905,45.5614,23100.0
2007-06-01 14:30:00,51.41,51.43,51.36,51.37,19200.0,45.5614,45.5791,45.5171,45.5259,19200.0
2007-06-01 15:00:00,51.37,51.38,51.31,51.32,34900.0,45.5259,45.5348,45.4728,45.4816,34900.0
2007-06-01 15:30:00,51.32,51.53,51.31,51.53,57300.0,45.4816,45.6677,45.4728,45.6677,57300.0
2007-06-04 09:30:00,51.41,51.54,51.29,51.36,18700.0,45.5614,45.6766,45.455,45.5171,18700.0
2007-06-04 10:00:00,51.36,51.44,51.33,51.39,17400.0,45.5171,45.588,45.4905,45.5437,17400.0
2007-06-04 10:30:00,51.37,51.39,51.31,51.35,14200.0,45.5259,45.5437,45.4728,45.5082,14200.0
2007-06-04 11:00:00,51.36,51.38,51.3,51.31,19000.0,45.5171,45.5348,45.4639,45.4728,19000.0
2007-06-04 11:30:00,51.31,51.31,51.16,51.17,18500.0,45.4728,45.4728,45.3398,45.3487,18500.0
2007-06-04 12:00:00,51.17,51.18,51.15,51.18,27400.0,45.3487,45.3576,45.331,45.3576,27400.0
2007-06-04 12:30:00,51.16,51.21,51.09,51.09,28800.0,45.3398,45.3841,45.2778,45.2778,28800.0
2007-06-04 13:00:00,51.09,51.1,51.01,51.03,23700.0,45.2778,45.2867,45.2069,45.2246,23700.0
2007-06-04 13:30:00,51.03,51.08,50.99,51.08,19000.0,45.2246,45.2689,45.1892,45.2689,19000.0
2007-06-04 14:00:00,51.08,51.17,51.08,51.1,13500.0,45.2689,45.3487,45.2689,45.2867,13500.0
2007-06-04 14:30:00,51.1,51.22,51.05,51.19,21500.0,45.2867,45.393,45.2424,45.3664,21500.0
2007-06-04 15:00:00,51.19,51.3,51.18,51.24,34100.0,45.3664,45.4639,45.3576,45.4107,34100.0
2007-06-04 15:30:00,51.23,51.32,51.23,51.31,42000.0,45.4019,45.4816,45.4019,45.4728,42000.0
2007-06-05 09:30:00,51.25,51.53,51.13,51.15,21900.0,45.4196,45.6677,45.3133,45.331,21900.0
2007-06-05 10:00:00,51.2,51.49,51.07,51.44,68500.0,45.3753,45.6323,45.2601,45.588,68500.0
2007-06-05 10:30:00,51.44,51.66,51.41,51.65,29700.0,45.588,45.783,45.5614,45.7741,29700.0
2007-06-05 11:00:00,51.65,51.72,51.57,51.59,19700.0,45.7741,45.8361,45.7032,45.7209,19700.0
2007-06-05 11:30:00,51.6,51.6,51.4,51.4,17500.0,45.7298,45.7298,45.5525,45.5525,17500.0
2007-06-05 12:00:00,51.4,51.42,51.27,51.31,13300.0,45.5525,45.5703,45.4373,45.4728,13300.0
2007-06-05 12:30:00,51.32,51.45,51.32,51.44,16700.0,45.4816,45.5968,45.4816,45.588,16700.0
2007-06-05 13:00:00,51.45,51.53,51.35,51.36,20100.0,45.5968,45.6677,45.5082,45.5171,20100.0
2007-06-05 13:30:00,51.36,51.47,51.35,51.46,25800.0,45.5171,45.6146,45.5082,45.6057,25800.0
2007-06-05 14:00:00,51.47,51.51,51.37,51.43,20800.0,45.6146,45.65,45.5259,45.5791,20800.0
2007-06-05 14:30:00,51.44,51.44,51.32,51.33,14600.0,45.588,45.588,45.4816,45.4905,14600.0
2007-06-05 15:00:00,51.31,51.39,51.26,51.38,27800.0,45.4728,45.5437,45.4285,45.5348,27800.0
2007-06-05 15:30:00,51.38,51.43,51.37,51.38,28900.0,45.5348,45.5791,45.5259,45.5348,28900.0
2007-06-06 09:30:00,51.33,51.35,50.87,50.94,32400.0,45.4905,45.5082,45.0828,45.1449,32400.0
2007-06-06 10:00:00,50.93,51.06,50.71,51.03,23900.0,45.136,45.2512,44.941,45.2246,23900.0
2007-06-06 10:30:00,51.0,51.06,50.8,51.0,26600.0,45.198,45.2512,45.0208,45.198,26600.0
2007-06-06 11:00:00,51.0,51.03,50.88,50.89,20600.0,45.198,45.2246,45.0917,45.1006,20600.0
2007-06-06 11:30:00,50.9,50.93,50.78,50.82,31300.0,45.1094,45.136,45.0031,45.0385,31300.0
2007-06-06 12:00:00,50.82,50.92,50.77,50.88,16400.0,45.0385,45.1271,44.9942,45.0917,16400.0
2007-06-06 12:30:00,50.88,50.89,50.8,50.82,13500.0,45.0917,45.1006,45.0208,45.0385,13500.0
2007-06-06 13:00:00,50.82,50.88,50.76,50.82,12900.0,45.0385,45.0917,44.9853,45.0385,12900.0
2007-06-06 13:30:00,50.82,50.86,50.78,50.86,13400.0,45.0385,45.074,45.0031,45.074,13400.0
2007-06-06 14:00:00,50.86,50.86,50.7,50.81,17700.0,45.074,45.074,44.9322,45.0297,17700.0
2007-06-06 14:30:00,50.81,50.88,50.77,50.84,21100.0,45.0297,45.0917,44.9942,45.0562,21100.0
2007-06-06 15:00:00,50.83,50.91,50.7,50.82,25700.0,45.0474,45.1183,44.9322,45.0385,25700.0
2007-06-06 15:30:00,50.82,50.87,50.71,50.72,28500.0,45.0385,45.0828,44.941,44.9499,28500.0
2007-06-07 09:30:00,50.61,50.68,50.51,50.57,28400.0,44.8524,44.9144,44.7638,44.817,28400.0
2007-06-07 10:00:00,50.58,50.59,50.2,50.23,52800.0,44.8258,44.8347,44.4891,44.5156,52800.0
2007-06-07 10:30:00,50.23,50.35,50.1,50.12,33600.0,44.5156,44.622,44.4004,44.4182,33600.0
2007-06-07 11:00:00,50.11,50.16,50.0,50.04,36300.0,44.4093,44.4536,44.3118,44.3473,36300.0
2007-06-07 11:30:00,50.05,50.08,49.98,49.98,32700.0,44.3561,44.3827,44.2941,44.2941,32700.0
2007-06-07 12:00:00,49.98,50.09,49.97,50.06,20200.0,44.2941,44.3916,44.2852,44.365,20200.0
2007-06-07 12:30:00,50.04,50.11,49.94,50.03,26400.0,44.3473,44.4093,44.2586,44.3384,26400.0
2007-06-07 13:00:00,50.04,50.05,49.9,49.91,17200.0,44.3473,44.3561,44.2232,44.232,17200.0
2007-06-07 13:30:00,49.95,49.95,49.67,49.8,43300.0,44.2675,44.2675,44.0193,44.1346,43300.0
2007-06-07 14:00:00,49.78,50.02,49.72,49.99,84700.0,44.1168,44.3295,44.0637,44.3029,84700.0
2007-06-07 14:30:00,49.96,50.09,49.83,50.04,40800.0,44.2764,44.3916,44.1611,44.3473,40800.0
2007-06-07 15:00:00,50.03,50.17,49.92,50.02,31500.0,44.3384,44.4625,44.2409,44.3295,31500.0
2007-06-07 15:30:00,50.03,50.13,49.66,49.66,66900.0,44.3384,44.427,44.0105,44.0105,66900.0
2007-06-08 09:30:00,50.0,50.13,49.75,50.05,94100.0,44.3118,44.427,44.0902,44.3561,94100.0
2007-06-08 10:00:00,50.02,50.03,49.59,49.68,57600.0,44.3295,44.3384,43.9484,44.0282,57600.0
2007-06-08 10:30:00,49.68,49.78,49.54,49.68,26500.0,44.0282,44.1168,43.9041,44.0282,26500.0
2007-06-08 11:00:00,49.67,49.68,49.5,49.64,27500.0,44.0193,44.0282,43.8687,43.9928,27500.0
2007-06-08 11:30:00,49.65,49.72,49.61,49.62,28000.0,44.0016,44.0637,43.9662,43.975,28000.0
2007-06-08 12:00:00,49.62,49.62,49.47,49.58,54900.0,43.975,43.975,43.8421,43.9396,54900.0
2007-06-08 12:30:00,49.57,49.66,49.49,49.66,40700.0,43.9307,44.0105,43.8598,44.0105,40700.0
2007-06-08 13:00:00,49.66,49.76,49.6,49.76,25400.0,44.0105,44.0991,43.9573,44.0991,25400.0
2007-06-08 13:30:00,49.76,49.96,49.72,49.9,33600.0,44.0991,44.2764,44.0637,44.2232,33600.0
2007-06-08 14:00:00,49.89,50.14,49.88,50.03,40700.0,44.2143,44.4359,44.2055,44.3384,40700.0
2007-06-08 14:30:00,50.03,50.32,50.0,50.26,56200.0,44.3384,44.5954,44.3118,44.5422,56200.0
2007-06-08 15:00:00,50.22,50.34,50.16,50.27,34100.0,44.5068,44.6131,44.4536,44.5511,34100.0
2007-06-08 15:30:00,50.29,50.43,50.28,50.36,53600.0,44.5688,44.6929,44.56,44.6308,53600.0
2007-06-11 09:30:00,50.43,50.8,50.24,50.74,40400.0,44.6929,45.0208,44.5245,44.9676,40400.0
2007-06-11 10:00:00,50.73,50.77,50.53,50.53,52900.0,44.9588,44.9942,44.7815,44.7815,52900.0
2007-06-11 10:30:00,50.52,50.54,50.29,50.41,24300.0,44.7726,44.7904,44.5688,44.6752,24300.0
2007-06-11 11:00:00,50.41,50.51,50.34,50.43,16400.0,44.6752,44.7638,44.6131,44.6929,16400.0
2007-06-11 11:30:00,50.42,50.51,50.4,50.43,13400.0,44.684,44.7638,44.6663,44.6929,13400.0
2007-06-11 12:00:00,50.47,50.48,50.4,50.45,8700.0,44.7283,44.7372,44.6663,44.7106,8700.0
2007-06-11 12:30:00,50.45,50.58,50.45,50.56,14100.0,44.7106,44.8258,44.7106,44.8081,14100.0
2007-06-11 13:00:00,50.56,50.68,50.54,50.61,10300.0,44.8081,44.9144,44.7904,44.8524,10300.0
2007-06-11 13:30:00,50.61,50.66,50.55,50.55,9200.0,44.8524,44.8967,44.7992,44.7992,9200.0
2007-06-11 14:00:00,50.57,50.64,50.56,50.58,12800.0,44.817,44.879,44.8081,44.8258,12800.0
2007-06-11 14:30:00,50.56,50.59,50.47,50.55,24900.0,44.8081,44.8347,44.7283,44.7992,24900.0
2007-06-11 15:00:00,50.52,50.77,50.51,50.77,58300.0,44.7726,44.9942,44.7638,44.9942,58300.0
2007-06-11 15:30:00,50.77,50.77,50.6,50.68,81300.0,44.9942,44.9942,44.8435,44.9144,81300.0
2007-06-12 09:30:00,50.45,50.66,50.35,50.62,96200.0,44.7106,44.8967,44.622,44.8613,96200.0
2007-06-12 10:00:00,50.6,50.61,50.52,50.52,93900.0,44.8435,44.8524,44.7726,44.7726,93900.0
2007-06-12 10:30:00,50.53,50.73,50.52,50.69,23300.0,44.7815,44.9588,44.7726,44.9233,23300.0
2007-06-12 11:00:00,50.69,50.85,50.63,50.77,42200.0,44.9233,45.0651,44.8701,44.9942,42200.0
2007-06-12 11:30:00,50.76,50.87,50.75,50.8,30600.0,44.9853,45.0828,44.9765,45.0208,30600.0
2007-06-12 12:00:00,50.81,50.83,50.71,50.81,41200.0,45.0297,45.0474,44.941,45.0297,41200.0
2007-06-12 12:30:00,50.81,50.83,50.7,50.73,20600.0,45.0297,45.0474,44.9322,44.9588,20600.0
2007-06-12 13:00:00,50.71,50.88,50.7,50.77,34700.0,44.941,45.0917,44.9322,44.9942,34700.0
2007-06-12 13:30:00,50.78,50.93,50.74,50.9,24000.0,45.0031,45.136,44.9676,45.1094,24000.0
2007-06-12 14:00:00,50.93,51.04,50.9,50.98,41800.0,45.136,45.2335,45.1094,45.1803,41800.0
2007-06-12 14:30:00,50.98,51.03,50.8,50.99,57500.0,45.1803,45.2246,45.0208,45.1892,57500.0
2007-06-12 15:00:00,51.0,51.01,50.7,50.78,104200.0,45.198,45.2069,44.9322,45.0031,104200.0
2007-06-12 15:30:00,50.79,50.85,50.64,50.64,103900.0,45.0119,45.0651,44.879,44.879,103900.0
2007-06-13 09:30:00,50.7,50.94,50.6,50.93,53600.0,44.9322,45.1449,44.8435,45.136,53600.0
2007-06-13 10:00:00,50.94,51.14,50.56,51.07,82300.0,45.1449,45.3221,44.8081,45.2601,82300.0
2007-06-13 10:30:00,51.07,51.41,51.07,51.31,130400.0,45.2601,45.5614,45.2601,45.4728,130400.0
2007-06-13 11:00:00,51.32,51.43,50.99,51.0,43100.0,45.4816,45.5791,45.1892,45.198,43100.0
2007-06-13 11:30:00,51.0,51.02,50.94,50.99,47300.0,45.198,45.2158,45.1449,45.1892,47300.0
2007-06-13 12:00:00,50.99,51.08,50.93,51.05,33600.0,45.1892,45.2689,45.136,45.2424,33600.0
2007-06-13 12:30:00,51.03,51.16,51.0,51.0,37600.0,45.2246,45.3398,45.198,45.198,37600.0
2007-06-13 13:00:00,51.01,51.07,50.94,51.07,31600.0,45.2069,45.2601,45.1449,45.2601,31600.0
2007-06-13 13:30:00,51.07,51.28,51.03,51.28,40800.0,45.2601,45.4462,45.2246,45.4462,40800.0
2007-06-13 14:00:00,51.28,51.64,51.24,51.62,74500.0,45.4462,45.7652,45.4107,45.7475,74500.0
2007-06-13 14:30:00,51.63,51.8,51.6,51.78,42200.0,45.7564,45.907,45.7298,45.8893,42200.0
2007-06-13 15:00:00,51.77,51.8,51.68,51.68,50200.0,45.8804,45.907,45.8007,45.8007,50200.0
2007-06-13 15:30:00,51.68,51.93,51.67,51.88,100900.0,45.8007,46.0222,45.7918,45.9779,100900.0
2007-06-14 09:30:00,52.34,52.48,52.26,52.48,72500.0,46.3856,46.5097,46.3147,46.5097,72500.0
2007-06-14 10:00:00,52.48,52.48,52.15,52.17,32900.0,46.5097,46.5097,46.2172,46.2349,32900.0
2007-06-14 10:30:00,52.17,52.45,52.11,52.12,41300.0,46.2349,46.4831,46.1818,46.1906,41300.0
2007-06-14 11:00:00,52.13,52.14,51.98,52.03,38800.0,46.1995,46.2083,46.0666,46.1109,38800.0
2007-06-14 11:30:00,52.05,52.07,51.72,51.82,47200.0,46.1286,46.1463,45.8361,45.9248,47200.0
2007-06-14 12:00:00,51.82,52.03,51.81,51.96,25600.0,45.9248,46.1109,45.9159,46.0488,25600.0
2007-06-14 12:30:00,51.95,52.11,51.95,52.06,21900.0,46.04,46.1818,46.04,46.1375,21900.0
2007-06-14 13:00:00,52.06,52.15,52.04,52.05,22700.0,46.1375,46.2172,46.1197,46.1286,22700.0
2007-06-14 13:30:00,52.05,52.08,51.94,51.97,17900.0,46.1286,46.1552,46.0311,46.0577,17900.0
2007-06-14 14:00:00,51.98,52.02,51.92,51.97,23800.0,46.0666,46.102,46.0134,46.0577,23800.0
2007-06-14 14:30:00,51.97,52.08,51.96,52.01,19700.0,46.0577,46.1552,46.0488,46.0931,19700.0
2007-06-14 15:00:00,52.01,52.1,51.98,52.03,24400.0,46.0931,46.1729,46.0666,46.1109,24400.0
2007-06-14 15:30:00,52.06,52.15,52.05,52.1,74400.0,46.1375,46.2172,46.1286,46.1729,74400.0
2007-06-15 09:30:00,52.4,52.45,52.17,52.33,90900.0,46.4388,46.4831,46.2349,46.3767,90900.0
2007-06-15 10:00:00,52.33,52.4,52.28,52.31,28100.0,46.3767,46.4388,46.3324,46.359,28100.0
2007-06-15 10:30:00,52.33,52.49,52.33,52.45,38700.0,46.3767,46.5185,46.3767,46.4831,38700.0
2007-06-15 11:00:00,52.45,52.48,52.3,52.3,27400.0,46.4831,46.5097,46.3501,46.3501,27400.0
2007-06-15 11:30:00,52.3,52.35,52.21,52.23,26100.0,46.3501,46.3945,46.2704,46.2881,26100.0
2007-06-15 12:00:00,52.23,52.28,52.18,52.18,34200.0,46.2881,46.3324,46.2438,46.2438,34200.0
2007-06-15 12:30:00,52.18,52.21,52.1,52.1,29200.0,46.2438,46.2704,46.1729,46.1729,29200.0
2007-06-15 13:00:00,52.1,52.11,52.0,52.03,29100.0,46.1729,46.1818,46.0843,46.1109,29100.0
2007-06-15 13:30:00,52.04,52.07,51.98,51.99,27400.0,46.1197,46.1463,46.0666,46.0754,27400.0
2007-06-15 14:00:00,52.01,52.01,51.82,51.86,45600.0,46.0931,46.0931,45.9248,45.9602,45600.0
2007-06-15 14:30:00,51.85,51.9,51.74,51.87,54700.0,45.9513,45.9957,45.8539,45.9691,54700.0
2007-06-15 15:00:00,51.87,51.91,51.77,51.77,47900.0,45.9691,46.0045,45.8804,45.8804,47900.0
2007-06-15 15:30:00,51.77,51.83,51.71,51.75,64900.0,45.8804,45.9336,45.8273,45.8627,64900.0
2007-06-18 09:30:00,51.85,52.01,51.75,51.93,21700.0,45.9513,46.0931,45.8627,46.0222,21700.0
2007-06-18 10:00:00,51.92,51.97,51.74,51.96,36100.0,46.0134,46.0577,45.8539,46.0488,36100.0
2007-06-18 10:30:00,51.94,52.09,51.93,52.0,23800.0,46.0311,46.164,46.0222,46.0843,23800.0
2007-06-18 11:00:00,52.0,52.11,51.87,52.05,17000.0,46.0843,46.1818,45.9691,46.1286,17000.0
2007-06-18 11:30:00,52.04,52.08,51.98,52.01,25900.0,46.1197,46.1552,46.0666,46.0931,25900.0
2007-06-18 12:00:00,52.01,52.02,51.97,51.97,15000.0,46.0931,46.102,46.0577,46.0577,15000.0
2007-06-18 12:30:00,51.97,52.04,51.95,51.97,25300.0,46.0577,46.1197,46.04,46.0577,25300.0
2007-06-18 13:00:00,51.96,52.06,51.93,51.99,31400.0,46.0488,46.1375,46.0222,46.0754,31400.0
2007-06-18 13:30:00,52.02,52.07,51.95,52.03,26700.0,46.102,46.1463,46.04,46.1109,26700.0
2007-06-18 14:00:00,52.03,52.12,51.98,52.12,25100.0,46.1109,46.1906,46.0666,46.1906,25100.0
2007-06-18 14:30:00,52.12,52.14,52.03,52.1,32400.0,46.1906,46.2083,46.1109,46.1729,32400.0
2007-06-18 15:00:00,52.13,52.15,51.96,51.97,36500.0,46.1995,46.2172,46.0488,46.0577,36500.0
2007-06-18 15:30:00,51.97,52.08,51.96,52.06,83000.0,46.0577,46.1552,46.0488,46.1375,83000.0
2007-06-19 09:30:00,51.85,51.9,51.6,51.74,28100.0,45.9513,45.9957,45.7298,45.8539,28100.0
2007-06-19 10:00:00,51.76,51.83,51.68,51.72,24500.0,45.8716,45.9336,45.8007,45.8361,24500.0
2007-06-19 10:30:00,51.72,51.9,51.72,51.88,23700.0,45.8361,45.9957,45.8361,45.9779,23700.0
2007-06-19 11:00:00,51.85,51.86,51.65,51.68,18700.0,45.9513,45.9602,45.7741,45.8007,18700.0
2007-06-19 11:30:00,51.68,51.72,51.61,51.72,17200.0,45.8007,45.8361,45.7386,45.8361,17200.0
2007-06-19 12:00:00,51.72,51.9,51.72,51.82,19200.0,45.8361,45.9957,45.8361,45.9248,19200.0
2007-06-19 12:30:00,51.82,51.97,51.82,51.9,13000.0,45.9248,46.0577,45.9248,45.9957,13000.0
2007-06-19 13:00:00,51.89,51.97,51.87,51.92,13400.0,45.9868,46.0577,45.9691,46.0134,13400.0
2007-06-19 13:30:00,51.93,51.95,51.85,51.9,11300.0,46.0222,46.04,45.9513,45.9957,11300.0
2007-06-19 14:00:00,51.91,51.94,51.86,51.9,15300.0,46.0045,46.0311,45.9602,45.9957,15300.0
2007-06-19 14:30:00,51.9,51.98,51.83,51.94,23400.0,45.9957,46.0666,45.9336,46.0311,23400.0
2007-06-19 15:00:00,51.94,52.05,51.92,52.01,34800.0,46.0311,46.1286,46.0134,46.0931,34800.0
2007-06-19 15:30:00,52.0,52.12,51.98,52.12,59400.0,46.0843,46.1906,46.0666,46.1906,59400.0
2007-06-20 09:30:00,52.2,52.22,51.95,52.0,46000.0,46.2615,46.2792,46.04,46.0843,46000.0
2007-06-20 10:00:00,52.0,52.07,51.96,52.06,36200.0,46.0843,46.1463,46.0488,46.1375,36200.0
2007-06-20 10:30:00,52.07,52.18,52.06,52.07,28700.0,46.1463,46.2438,46.1375,46.1463,28700.0
2007-06-20 11:00:00,52.09,52.17,51.94,52.12,33800.0,46.164,46.2349,46.0311,46.1906,33800.0
2007-06-20 11:30:00,52.13,52.14,52.02,52.1,34700.0,46.1995,46.2083,46.102,46.1729,34700.0
2007-06-20 12:00:00,52.08,52.16,51.97,52.09,20800.0,46.1552,46.2261,46.0577,46.164,20800.0
2007-06-20 12:30:00,52.09,52.13,52.07,52.08,6600.0,46.164,46.1995,46.1463,46.1552,6600.0
2007-06-20 13:00:00,52.08,52.09,51.8,51.83,24100.0,46.1552,46.164,45.907,45.9336,24100.0
2007-06-20 13:30:00,51.84,51.86,51.74,51.78,22300.0,45.9425,45.9602,45.8539,45.8893,22300.0
2007-06-20 14:00:00,51.75,51.85,51.59,51.65,47000.0,45.8627,45.9513,45.7209,45.7741,47000.0
2007-06-20 14:30:00,51.66,51.69,51.54,51.62,54500.0,45.783,45.8095,45.6766,45.7475,54500.0
2007-06-20 15:00:00,51.61,51.63,51.46,51.54,55200.0,45.7386,45.7564,45.6057,45.6766,55200.0
2007-06-20 15:30:00,51.51,51.53,51.27,51.27,85200.0,45.65,45.6677,45.4373,45.4373,85200.0
2007-06-21 09:30:00,51.19,51.28,50.75,50.75,26700.0,45.3664,45.4462,44.9765,44.9765,26700.0
2007-06-21 10:00:00,50.76,50.88,50.66,50.8,39900.0,44.9853,45.0917,44.8967,45.0208,39900.0
2007-06-21 10:30:00,50.8,50.96,50.62,50.87,32000.0,45.0208,45.1626,44.8613,45.0828,32000.0
2007-06-21 11:00:00,50.86,51.03,50.82,50.98,25400.0,45.074,45.2246,45.0385,45.1803,25400.0
2007-06-21 11:30:00,50.99,51.02,50.83,50.89,15900.0,45.1892,45.2158,45.0474,45.1006,15900.0
2007-06-21 12:00:00,50.92,51.05,50.79,50.9,27800.0,45.1271,45.2424,45.0119,45.1094,27800.0
2007-06-21 12:30:00,50.9,51.03,50.82,50.91,40100.0,45.1094,45.2246,45.0385,45.1183,40100.0
2007-06-21 13:00:00,50.93,51.14,50.93,51.08,54700.0,45.136,45.3221,45.136,45.2689,54700.0
2007-06-21 13:30:00,51.08,51.34,51.08,51.33,33200.0,45.2689,45.4994,45.2689,45.4905,33200.0
2007-06-21 14:00:00,51.36,51.36,51.21,51.23,38700.0,45.5171,45.5171,45.3841,45.4019,38700.0
2007-06-21 14:30:00,51.24,51.38,51.22,51.29,50000.0,45.4107,45.5348,45.393,45.455,50000.0
2007-06-21 15:00:00,51.3,51.39,51.25,51.33,28100.0,45.4639,45.5437,45.4196,45.4905,28100.0
2007-06-21 15:30:00,51.33,51.49,51.3,51.42,47500.0,45.4905,45.6323,45.4639,45.5703,47500.0
2007-06-22 09:30:00,51.42,51.42,51.08,51.22,20400.0,45.5703,45.5703,45.2689,45.393,20400.0
2007-06-22 10:00:00,51.21,51.21,50.93,50.98,17900.0,45.3841,45.3841,45.136,45.1803,17900.0
2007-06-22 10:30:00,50.98,51.22,50.93,51.05,15900.0,45.1803,45.393,45.136,45.2424,15900.0
2007-06-22 11:00:00,51.04,51.06,50.91,51.04,14700.0,45.2335,45.2512,45.1183,45.2335,14700.0
2007-06-22 11:30:00,51.01,51.08,50.92,51.03,19100.0,45.2069,45.2689,45.1271,45.2246,19100.0
2007-06-22 12:00:00,51.04,51.04,50.68,50.68,34900.0,45.2335,45.2335,44.9144,44.9144,34900.0
2007-06-22 12:30:00,50.69,50.85,50.57,50.77,24800.0,44.9233,45.0651,44.817,44.9942,24800.0
2007-06-22 13:00:00,50.72,51.08,50.65,50.86,187300.0,44.9499,45.2689,44.8879,45.074,187300.0
2007-06-22 13:30:00,50.86,50.97,50.73,50.87,38400.0,45.074,45.1715,44.9588,45.0828,38400.0
2007-06-22 14:00:00,50.87,50.87,50.61,50.78,34300.0,45.0828,45.0828,44.8524,45.0031,34300.0
2007-06-22 14:30:00,50.78,50.94,50.67,50.86,34700.0,45.0031,45.1449,44.9056,45.074,34700.0
2007-06-22 15:00:00,50.89,51.04,50.82,50.91,39900.0,45.1006,45.2335,45.0385,45.1183,39900.0
2007-06-22 15:30:00,50.89,50.97,50.67,50.88,93400.0,45.1006,45.1715,44.9056,45.0917,93400.0
2007-06-25 09:30:00,50.72,50.95,50.4,50.64,49000.0,44.9499,45.1537,44.6663,44.879,49000.0
2007-06-25 10:00:00,50.71,50.8,50.56,50.66,50700.0,44.941,45.0208,44.8081,44.8967,50700.0
2007-06-25 10:30:00,50.65,50.85,50.47,50.84,57400.0,44.8879,45.0651,44.7283,45.0562,57400.0
2007-06-25 11:00:00,50.84,51.2,50.83,51.19,38600.0,45.0562,45.3753,45.0474,45.3664,38600.0
2007-06-25 11:30:00,51.2,51.22,51.08,51.18,26100.0,45.3753,45.393,45.2689,45.3576,26100.0
2007-06-25 12:00:00,51.18,51.29,51.18,51.24,26400.0,45.3576,45.455,45.3576,45.4107,26400.0
2007-06-25 12:30:00,51.24,51.24,51.09,51.11,30900.0,45.4107,45.4107,45.2778,45.2955,30900.0
2007-06-25 13:00:00,51.13,51.15,51.06,51.06,23000.0,45.3133,45.331,45.2512,45.2512,23000.0
2007-06-25 13:30:00,51.09,51.16,50.95,50.96,27500.0,45.2778,45.3398,45.1537,45.1626,27500.0
2007-06-25 14:00:00,50.98,51.04,50.88,50.88,67400.0,45.1803,45.2335,45.0917,45.0917,67400.0
2007-06-25 14:30:00,50.87,50.9,50.47,50.59,73700.0,45.0828,45.1094,44.7283,44.8347,73700.0
2007-06-25 15:00:00,50.59,50.67,50.41,50.54,74600.0,44.8347,44.9056,44.6752,44.7904,74600.0
2007-06-25 15:30:00,50.55,50.63,50.48,50.55,92200.0,44.7992,44.8701,44.7372,44.7992,92200.0
2007-06-26 09:30:00,50.87,51.03,50.73,50.87,32600.0,45.0828,45.2246,44.9588,45.0828,32600.0
2007-06-26 10:00:00,50.89,51.03,50.76,50.84,52700.0,45.1006,45.2246,44.9853,45.0562,52700.0
2007-06-26 10:30:00,50.84,51.02,50.7,50.7,56800.0,45.0562,45.2158,44.9322,44.9322,56800.0
2007-06-26 11:00:00,50.71,50.96,50.69,50.84,25000.0,44.941,45.1626,44.9233,45.0562,25000.0
2007-06-26 11:30:00,50.81,51.08,50.76,51.05,28500.0,45.0297,45.2689,44.9853,45.2424,28500.0
2007-06-26 12:00:00,51.05,51.09,50.96,51.04,17400.0,45.2424,45.2778,45.1626,45.2335,17400.0
2007-06-26 12:30:00,51.04,51.07,50.83,50.91,30500.0,45.2335,45.2601,45.0474,45.1183,30500.0
2007-06-26 13:00:00,50.92,51.13,50.9,51.0,17500.0,45.1271,45.3133,45.1094,45.198,17500.0
2007-06-26 13:30:00,51.01,51.1,50.9,50.95,23600.0,45.2069,45.2867,45.1094,45.1537,23600.0
2007-06-26 14:00:00,50.93,51.03,50.9,50.91,46600.0,45.136,45.2246,45.1094,45.1183,46600.0
2007-06-26 14:30:00,50.9,50.96,50.81,50.9,77500.0,45.1094,45.1626,45.0297,45.1094,77500.0
2007-06-26 15:00:00,50.89,51.02,50.85,50.98,61200.0,45.1006,45.2158,45.0651,45.1803,61200.0
2007-06-26 15:30:00,50.98,51.06,50.9,50.94,76100.0,45.1803,45.2512,45.1094,45.1449,76100.0
2007-06-27 09:30:00,50.66,50.69,50.29,50.47,29800.0,44.8967,44.9233,44.5688,44.7283,29800.0
2007-06-27 10:00:00,50.46,50.81,50.44,50.81,65300.0,44.7195,45.0297,44.7017,45.0297,65300.0
2007-06-27 10:30:00,50.79,51.05,50.79,51.05,73200.0,45.0119,45.2424,45.0119,45.2424,73200.0
2007-06-27 11:00:00,51.05,51.39,50.98,51.29,86800.0,45.2424,45.5437,45.1803,45.455,86800.0
2007-06-27 11:30:00,51.29,51.31,51.0,51.0,33600.0,45.455,45.4728,45.198,45.198,33600.0
2007-06-27 12:00:00,51.01,51.13,50.93,50.99,31700.0,45.2069,45.3133,45.136,45.1892,31700.0
2007-06-27 12:30:00,50.98,51.75,50.98,51.57,190000.0,45.1803,45.8627,45.1803,45.7032,190000.0
2007-06-27 13:00:00,51.54,51.56,51.14,51.23,42200.0,45.6766,45.6943,45.3221,45.4019,42200.0
2007-06-27 13:30:00,51.23,51.46,51.23,51.39,50700.0,45.4019,45.6057,45.4019,45.5437,50700.0
2007-06-27 14:00:00,51.4,51.59,51.37,51.56,51000.0,45.5525,45.7209,45.5259,45.6943,51000.0
2007-06-27 14:30:00,51.56,51.65,51.53,51.62,59800.0,45.6943,45.7741,45.6677,45.7475,59800.0
2007-06-27 15:00:00,51.61,51.74,51.54,51.71,59900.0,45.7386,45.8539,45.6766,45.8273,59900.0
2007-06-27 15:30:00,51.71,51.79,51.65,51.79,47600.0,45.8273,45.8982,45.7741,45.8982,47600.0
2007-06-28 09:30:00,51.69,52.0,51.37,51.92,32400.0,45.8095,46.0843,45.5259,46.0134,32400.0
2007-06-28 10:00:00,51.94,52.19,51.91,52.13,45800.0,46.0311,46.2527,46.0045,46.1995,45800.0
2007-06-28 10:30:00,52.13,52.3,52.1,52.16,57000.0,46.1995,46.3501,46.1729,46.2261,57000.0
2007-06-28 11:00:00,52.16,52.34,52.12,52.13,42600.0,46.2261,46.3856,46.1906,46.1995,42600.0
2007-06-28 11:30:00,52.12,52.41,52.12,52.4,44500.0,46.1906,46.4476,46.1906,46.4388,44500.0
2007-06-28 12:00:00,52.41,52.45,52.31,52.32,22300.0,46.4476,46.4831,46.359,46.3679,22300.0
2007-06-28 12:30:00,52.32,52.47,52.31,52.44,28600.0,46.3679,46.5008,46.359,46.4742,28600.0
2007-06-28 13:00:00,52.43,52.59,52.43,52.49,60100.0,46.4654,46.6072,46.4654,46.5185,60100.0
2007-06-28 13:30:00,52.49,52.49,52.31,52.33,40700.0,46.5185,46.5185,46.359,46.3767,40700.0
2007-06-28 14:00:00,52.3,52.43,52.08,52.21,59800.0,46.3501,46.4654,46.1552,46.2704,59800.0
2007-06-28 14:30:00,52.19,52.44,51.94,52.4,82600.0,46.2527,46.4742,46.0311,46.4388,82600.0
2007-06-28 15:00:00,52.4,52.5,52.27,52.5,97800.0,46.4388,46.5274,46.3236,46.5274,97800.0
2007-06-28 15:30:00,52.49,52.63,52.25,52.25,157300.0,46.5185,46.6426,46.3058,46.3058,157300.0
2007-06-29 09:30:00,52.22,52.54,52.03,52.27,51600.0,46.2792,46.5628,46.1109,46.3236,51600.0
2007-06-29 10:00:00,52.31,52.98,52.2,52.41,85000.0,46.359,46.9528,46.2615,46.4476,85000.0
2007-06-29 10:30:00,52.41,52.43,52.28,52.31,26800.0,46.4476,46.4654,46.3324,46.359,26800.0
2007-06-29 11:00:00,52.31,52.5,52.19,52.32,82900.0,46.359,46.5274,46.2527,46.3679,82900.0
2007-06-29 11:30:00,52.31,52.35,52.23,52.35,31800.0,46.359,46.3945,46.2881,46.3945,31800.0
2007-06-29 12:00:00,52.31,52.49,52.15,52.36,72800.0,46.359,46.5185,46.2172,46.4033,72800.0
2007-06-29 12:30:00,52.36,52.37,52.24,52.3,35600.0,46.4033,46.4122,46.297,46.3501,35600.0
2007-06-29 13:00:00,52.3,52.35,52.16,52.27,24200.0,46.3501,46.3945,46.2261,46.3236,24200.0
2007-06-29 13:30:00,52.28,52.48,52.21,52.39,23900.0,46.3324,46.5097,46.2704,46.4299,23900.0
2007-06-29 14:00:00,52.42,52.42,52.11,52.17,47400.0,46.4565,46.4565,46.1818,46.2349,47400.0
2007-06-29 14:30:00,52.15,52.41,52.1,52.35,38300.0,46.2172,46.4476,46.1729,46.3945,38300.0
2007-06-29 15:00:00,52.37,52.41,51.9,51.94,69100.0,46.4122,46.4476,45.9957,46.0311,69100.0
2007-06-29 15:30:00,51.96,52.22,51.95,52.08,135700.0,46.0488,46.2792,46.04,46.1552,135700.0
2007-07-02 09:30:00,52.5,52.7,52.42,52.66,26100.0,46.5274,46.7046,46.4565,46.6692,26100.0
2007-07-02 10:00:00,52.7,52.76,52.63,52.66,41700.0,46.7046,46.7578,46.6426,46.6692,41700.0
2007-07-02 10:30:00,52.65,52.75,52.64,52.74,32000.0,46.6603,46.749,46.6515,46.7401,32000.0
2007-07-02 11:00:00,52.75,52.8,52.69,52.77,21000.0,46.749,46.7933,46.6958,46.7667,21000.0
2007-07-02 11:30:00,52.77,52.77,52.69,52.69,16500.0,46.7667,46.7667,46.6958,46.6958,16500.0
2007-07-02 12:00:00,52.7,52.76,52.64,52.67,31000.0,46.7046,46.7578,46.6515,46.6781,31000.0
2007-07-02 12:30:00,52.69,52.7,52.59,52.61,26300.0,46.6958,46.7046,46.6072,46.6249,26300.0
2007-07-02 13:00:00,52.61,52.7,52.6,52.6,20600.0,46.6249,46.7046,46.616,46.616,20600.0
2007-07-02 13:30:00,52.6,52.94,52.6,52.85,20400.0,46.616,46.9173,46.616,46.8376,20400.0
2007-07-02 14:00:00,52.85,52.88,52.7,52.71,22300.0,46.8376,46.8642,46.7046,46.7135,22300.0
2007-07-02 14:30:00,52.7,52.77,52.65,52.75,24300.0,46.7046,46.7667,46.6603,46.749,24300.0
2007-07-02 15:00:00,52.75,52.78,52.66,52.78,29000.0,46.749,46.7755,46.6692,46.7755,29000.0
2007-07-02 15:30:00,52.78,52.91,52.74,52.91,47200.0,46.7755,46.8908,46.7401,46.8908,47200.0
2007-07-03 09:30:00,52.88,52.94,52.68,52.85,22200.0,46.8642,46.9173,46.6869,46.8376,22200.0
2007-07-03 10:00:00,52.82,52.86,52.7,52.79,34100.0,46.811,46.8464,46.7046,46.7844,34100.0
2007-07-03 10:30:00,52.8,53.0,52.78,52.97,22400.0,46.7933,46.9705,46.7755,46.9439,22400.0
2007-07-03 11:00:00,52.97,53.0,52.88,52.94,42200.0,46.9439,46.9705,46.8642,46.9173,42200.0
2007-07-03 11:30:00,52.91,52.98,52.88,52.96,27400.0,46.8908,46.9528,46.8642,46.9351,27400.0
2007-07-03 12:00:00,52.96,53.04,52.87,52.97,49300.0,46.9351,47.006,46.8553,46.9439,49300.0
2007-07-03 12:30:00,52.95,53.02,52.95,52.98,56000.0,46.9262,46.9882,46.9262,46.9528,56000.0
2007-07-05 09:30:00,53.0,53.05,52.75,52.78,39400.0,46.9705,47.0148,46.749,46.7755,39400.0
2007-07-05 10:00:00,52.78,52.84,52.72,52.83,60900.0,46.7755,46.8287,46.7224,46.8199,60900.0
2007-07-05 10:30:00,52.84,52.97,52.83,52.86,50900.0,46.8287,46.9439,46.8199,46.8464,50900.0
2007-07-05 11:00:00,52.86,52.93,52.83,52.86,38000.0,46.8464,46.9085,46.8199,46.8464,38000.0
2007-07-05 11:30:00,52.86,52.87,52.77,52.87,24200.0,46.8464,46.8553,46.7667,46.8553,24200.0
2007-07-05 12:00:00,52.84,52.88,52.76,52.81,26000.0,46.8287,46.8642,46.7578,46.8021,26000.0
2007-07-05 12:30:00,52.82,52.85,52.73,52.74,45400.0,46.811,46.8376,46.7312,46.7401,45400.0
2007-07-05 13:00:00,52.74,52.77,52.64,52.69,25500.0,46.7401,46.7667,46.6515,46.6958,25500.0
2007-07-05 13:30:00,52.69,52.7,52.51,52.51,25400.0,46.6958,46.7046,46.5363,46.5363,25400.0
2007-07-05 14:00:00,52.52,52.61,52.5,52.52,31300.0,46.5451,46.6249,46.5274,46.5451,31300.0
2007-07-05 14:30:00,52.53,52.63,52.49,52.52,31100.0,46.554,46.6426,46.5185,46.5451,31100.0
2007-07-05 15:00:00,52.54,52.54,52.47,52.53,45200.0,46.5628,46.5628,46.5008,46.554,45200.0
2007-07-05 15:30:00,52.52,52.59,52.47,52.51,101000.0,46.5451,46.6072,46.5008,46.5363,101000.0
2007-07-06 09:30:00,52.52,52.61,52.35,52.56,32900.0,46.5451,46.6249,46.3945,46.5806,32900.0
2007-07-06 10:00:00,52.59,52.78,52.56,52.76,25600.0,46.6072,46.7755,46.5806,46.7578,25600.0
2007-07-06 10:30:00,52.77,52.8,52.62,52.68,30800.0,46.7667,46.7933,46.6337,46.6869,30800.0
2007-07-06 11:00:00,52.7,52.8,52.68,52.74,22400.0,46.7046,46.7933,46.6869,46.7401,22400.0
2007-07-06 11:30:00,52.73,52.91,52.68,52.72,44500.0,46.7312,46.8908,46.6869,46.7224,44500.0
2007-07-06 12:00:00,52.71,52.81,52.71,52.8,30000.0,46.7135,46.8021,46.7135,46.7933,30000.0
2007-07-06 12:30:00,52.79,52.84,52.77,52.8,39100.0,46.7844,46.8287,46.7667,46.7933,39100.0
2007-07-06 13:00:00,52.8,52.82,52.71,52.73,54600.0,46.7933,46.811,46.7135,46.7312,54600.0
2007-07-06 13:30:00,52.72,52.77,52.66,52.66,25500.0,46.7224,46.7667,46.6692,46.6692,25500.0
2007-07-06 14:00:00,52.68,52.68,52.52,52.54,47600.0,46.6869,46.6869,46.5451,46.5628,47600.0
2007-07-06 14:30:00,52.56,52.63,52.5,52.53,38000.0,46.5806,46.6426,46.5274,46.554,38000.0
2007-07-06 15:00:00,52.53,52.67,52.52,52.67,48900.0,46.554,46.6781,46.5451,46.6781,48900.0
2007-07-06 15:30:00,52.66,52.69,52.47,52.53,93800.0,46.6692,46.6958,46.5008,46.554,93800.0
2007-07-09 09:30:00,52.56,52.81,52.48,52.49,19700.0,46.5806,46.8021,46.5097,46.5185,19700.0
2007-07-09 10:00:00,52.51,52.59,52.41,52.43,24100.0,46.5363,46.6072,46.4476,46.4654,24100.0
2007-07-09 10:30:00,52.42,52.43,52.22,52.31,36900.0,46.4565,46.4654,46.2792,46.359,36900.0
2007-07-09 11:00:00,52.33,52.62,52.33,52.6,29700.0,46.3767,46.6337,46.3767,46.616,29700.0
2007-07-09 11:30:00,52.6,52.6,52.48,52.52,19200.0,46.616,46.616,46.5097,46.5451,19200.0
2007-07-09 12:00:00,52.52,52.53,52.46,52.47,19300.0,46.5451,46.554,46.4919,46.5008,19300.0
2007-07-09 12:30:00,52.48,52.55,52.47,52.49,18400.0,46.5097,46.5717,46.5008,46.5185,18400.0
2007-07-09 13:00:00,52.48,52.57,52.45,52.55,20700.0,46.5097,46.5894,46.4831,46.5717,20700.0
2007-07-09 13:30:00,52.56,52.59,52.5,52.53,14500.0,46.5806,46.6072,46.5274,46.554,14500.0
2007-07-09 14:00:00,52.53,52.55,52.45,52.48,26300.0,46.554,46.5717,46.4831,46.5097,26300.0
2007-07-09 14:30:00,52.48,52.6,52.46,52.57,33000.0,46.5097,46.616,46.4919,46.5894,33000.0
2007-07-09 15:00:00,52.55,52.7,52.55,52.63,41600.0,46.5717,46.7046,46.5717,46.6426,41600.0
2007-07-09 15:30:00,52.62,52.63,52.56,52.57,61300.0,46.6337,46.6426,46.5806,46.5894,61300.0
2007-07-10 09:30:00,52.15,52.26,51.79,51.98,64400.0,46.2172,46.3147,45.8982,46.0666,64400.0
2007-07-10 10:00:00,51.98,52.09,51.94,51.97,41000.0,46.0666,46.164,46.0311,46.0577,41000.0
2007-07-10 10:30:00,51.97,52.12,51.89,52.07,39400.0,46.0577,46.1906,45.9868,46.1463,39400.0
2007-07-10 11:00:00,52.1,52.46,52.08,52.42,60200.0,46.1729,46.4919,46.1552,46.4565,60200.0
2007-07-10 11:30:00,52.42,52.62,52.42,52.6,51300.0,46.4565,46.6337,46.4565,46.616,51300.0
2007-07-10 12:00:00,52.58,52.67,52.47,52.47,44700.0,46.5983,46.6781,46.5008,46.5008,44700.0
2007-07-10 12:30:00,52.46,52.65,52.46,52.59,24900.0,46.4919,46.6603,46.4919,46.6072,24900.0
2007-07-10 13:00:00,52.62,52.74,52.44,52.48,54900.0,46.6337,46.7401,46.4742,46.5097,54900.0
2007-07-10 13:30:00,52.47,52.59,52.24,52.32,33900.0,46.5008,46.6072,46.297,46.3679,33900.0
2007-07-10 14:00:00,52.33,52.39,52.19,52.24,80600.0,46.3767,46.4299,46.2527,46.297,80600.0
2007-07-10 14:30:00,52.25,52.3,52.18,52.27,50400.0,46.3058,46.3501,46.2438,46.3236,50400.0
2007-07-10 15:00:00,52.27,52.27,52.1,52.16,59200.0,46.3236,46.3236,46.1729,46.2261,59200.0
2007-07-10 15:30:00,52.17,52.17,51.95,51.95,112000.0,46.2349,46.2349,46.04,46.04,112000.0
2007-07-11 09:30:00,51.99,52.37,51.98,52.09,26200.0,46.0754,46.4122,46.0666,46.164,26200.0
2007-07-11 10:00:00,52.09,52.48,52.02,52.46,24400.0,46.164,46.5097,46.102,46.4919,24400.0
2007-07-11 10:30:00,52.44,52.47,52.19,52.45,28100.0,46.4742,46.5008,46.2527,46.4831,28100.0
2007-07-11 11:00:00,52.48,52.69,52.46,52.62,27800.0,46.5097,46.6958,46.4919,46.6337,27800.0
2007-07-11 11:30:00,52.59,52.66,52.46,52.53,15800.0,46.6072,46.6692,46.4919,46.554,15800.0
2007-07-11 12:00:00,52.56,52.59,52.43,52.49,18600.0,46.5806,46.6072,46.4654,46.5185,18600.0
2007-07-11 12:30:00,52.51,52.54,52.46,52.49,15300.0,46.5363,46.5628,46.4919,46.5185,15300.0
2007-07-11 13:00:00,52.49,52.52,52.45,52.48,17000.0,46.5185,46.5451,46.4831,46.5097,17000.0
2007-07-11 13:30:00,52.48,52.53,52.35,52.38,53200.0,46.5097,46.554,46.3945,46.421,53200.0
2007-07-11 14:00:00,52.35,52.4,52.21,52.38,30000.0,46.3945,46.4388,46.2704,46.421,30000.0
2007-07-11 14:30:00,52.4,52.41,52.23,52.31,39800.0,46.4388,46.4476,46.2881,46.359,39800.0
2007-07-11 15:00:00,52.31,52.43,52.27,52.38,31700.0,46.359,46.4654,46.3236,46.421,31700.0
2007-07-11 15:30:00,52.41,52.47,52.3,52.47,44000.0,46.4476,46.5008,46.3501,46.5008,44000.0
2007-07-12 09:30:00,52.75,53.1,52.61,52.91,33400.0,46.749,47.0591,46.6249,46.8908,33400.0
2007-07-12 10:00:00,52.89,53.0,52.87,52.88,19900.0,46.873,46.9705,46.8553,46.8642,19900.0
2007-07-12 10:30:00,52.92,53.09,52.86,53.02,33800.0,46.8996,47.0503,46.8464,46.9882,33800.0
2007-07-12 11:00:00,53.03,53.14,52.97,53.14,56100.0,46.9971,47.0946,46.9439,47.0946,56100.0
2007-07-12 11:30:00,53.13,53.46,52.47,53.37,44300.0,47.0857,47.3782,46.5008,47.2984,44300.0
2007-07-12 12:00:00,53.37,53.49,53.34,53.46,38900.0,47.2984,47.4048,47.2718,47.3782,38900.0
2007-07-12 12:30:00,53.48,53.49,53.34,53.34,25100.0,47.3959,47.4048,47.2718,47.2718,25100.0
2007-07-12 13:00:00,53.35,53.39,53.31,53.38,25400.0,47.2807,47.3161,47.2452,47.3073,25400.0
2007-07-12 13:30:00,53.37,53.61,53.36,53.51,49900.0,47.2984,47.5111,47.2896,47.4225,49900.0
2007-07-12 14:00:00,53.53,53.56,53.46,53.49,47600.0,47.4402,47.4668,47.3782,47.4048,47600.0
2007-07-12 14:30:00,53.5,53.56,53.48,53.51,55200.0,47.4136,47.4668,47.3959,47.4225,55200.0
2007-07-12 15:00:00,53.51,53.63,53.49,53.62,57300.0,47.4225,47.5288,47.4048,47.52,57300.0
2007-07-12 15:30:00,53.63,53.88,53.63,53.85,122300.0,47.5288,47.7504,47.5288,47.7238,122300.0
2007-07-13 09:30:00,53.9,54.09,53.62,53.76,39100.0,47.7681,47.9365,47.52,47.6441,39100.0
2007-07-13 10:00:00,53.81,53.93,53.62,53.63,20900.0,47.6884,47.7947,47.52,47.5288,20900.0
2007-07-13 10:30:00,53.65,53.94,53.61,53.83,28100.0,47.5466,47.8036,47.5111,47.7061,28100.0
2007-07-13 11:00:00,53.79,53.79,53.6,53.74,18500.0,47.6706,47.6706,47.5023,47.6263,18500.0
2007-07-13 11:30:00,53.74,53.74,53.64,53.66,8700.0,47.6263,47.6263,47.5377,47.5554,8700.0
2007-07-13 12:00:00,53.67,53.75,53.62,53.73,13300.0,47.5643,47.6352,47.52,47.6175,13300.0
2007-07-13 12:30:00,53.75,53.92,53.72,53.88,31100.0,47.6352,47.7858,47.6086,47.7504,31100.0
2007-07-13 13:00:00,53.89,53.89,53.83,53.89,19800.0,47.7593,47.7593,47.7061,47.7593,19800.0
2007-07-13 13:30:00,53.88,53.9,53.78,53.79,13100.0,47.7504,47.7681,47.6618,47.6706,13100.0
2007-07-13 14:00:00,53.79,53.91,53.78,53.88,25700.0,47.6706,47.777,47.6618,47.7504,25700.0
2007-07-13 14:30:00,53.87,53.98,53.84,53.96,28600.0,47.7415,47.839,47.715,47.8213,28600.0
2007-07-13 15:00:00,53.95,54.04,53.89,53.97,44500.0,47.8124,47.8922,47.7593,47.8302,44500.0
2007-07-13 15:30:00,53.98,54.0,53.88,53.89,69500.0,47.839,47.8567,47.7504,47.7593,69500.0
2007-07-16 09:30:00,53.8,53.89,53.64,53.65,17100.0,47.6795,47.7593,47.5377,47.5466,17100.0
2007-07-16 10:00:00,53.67,53.7,53.57,53.63,18700.0,47.5643,47.5909,47.4757,47.5288,18700.0
2007-07-16 10:30:00,53.63,53.69,53.55,53.61,14700.0,47.5288,47.582,47.4579,47.5111,14700.0
2007-07-16 11:00:00,53.65,53.65,53.54,53.56,21100.0,47.5466,47.5466,47.4491,47.4668,21100.0
2007-07-16 11:30:00,53.56,53.62,53.54,53.54,29200.0,47.4668,47.52,47.4491,47.4491,29200.0
2007-07-16 12:00:00,53.54,53.62,53.54,53.6,9800.0,47.4491,47.52,47.4491,47.5023,9800.0
2007-07-16 12:30:00,53.6,53.64,53.56,53.59,10800.0,47.5023,47.5377,47.4668,47.4934,10800.0
2007-07-16 13:00:00,53.62,53.62,53.48,53.49,15900.0,47.52,47.52,47.3959,47.4048,15900.0
2007-07-16 13:30:00,53.51,53.51,53.2,53.27,50500.0,47.4225,47.4225,47.1478,47.2098,50500.0
2007-07-16 14:00:00,53.29,53.33,53.12,53.27,25700.0,47.2275,47.263,47.0769,47.2098,25700.0
2007-07-16 14:30:00,53.26,53.34,53.23,53.29,23700.0,47.2009,47.2718,47.1743,47.2275,23700.0
2007-07-16 15:00:00,53.28,53.41,53.24,53.36,35000.0,47.2187,47.3339,47.1832,47.2896,35000.0
2007-07-16 15:30:00,53.39,53.39,53.21,53.29,75700.0,47.3161,47.3161,47.1566,47.2275,75700.0
2007-07-17 09:30:00,53.35,53.55,53.2,53.26,26400.0,47.2807,47.4579,47.1478,47.2009,26400.0
2007-07-17 10:00:00,53.26,53.38,53.21,53.38,27900.0,47.2009,47.3073,47.1566,47.3073,27900.0
2007-07-17 10:30:00,53.38,53.4,53.21,53.28,29400.0,47.3073,47.325,47.1566,47.2187,29400.0
2007-07-17 11:00:00,53.27,53.35,53.14,53.21,21700.0,47.2098,47.2807,47.0946,47.1566,21700.0
2007-07-17 11:30:00,53.21,53.28,53.21,53.23,13800.0,47.1566,47.2187,47.1566,47.1743,13800.0
2007-07-17 12:00:00,53.23,53.26,53.1,53.16,26000.0,47.1743,47.2009,47.0591,47.1123,26000.0
2007-07-17 12:30:00,53.15,53.16,52.91,52.91,28500.0,47.1034,47.1123,46.8908,46.8908,28500.0
2007-07-17 13:00:00,52.89,52.96,52.84,52.91,25800.0,46.873,46.9351,46.8287,46.8908,25800.0
2007-07-17 13:30:00,52.89,53.1,52.87,53.04,31900.0,46.873,47.0591,46.8553,47.006,31900.0
2007-07-17 14:00:00,53.05,53.14,52.97,53.01,37600.0,47.0148,47.0946,46.9439,46.9794,37600.0
2007-07-17 14:30:00,53.02,53.06,52.92,52.97,36900.0,46.9882,47.0237,46.8996,46.9439,36900.0
2007-07-17 15:00:00,52.98,53.0,52.93,52.96,50500.0,46.9528,46.9705,46.9085,46.9351,50500.0
2007-07-17 15:30:00,52.95,53.01,52.86,52.86,80000.0,46.9262,46.9794,46.8464,46.8464,80000.0
2007-07-18 09:30:00,52.8,52.84,52.65,52.7,23700.0,46.7933,46.8287,46.6603,46.7046,23700.0
2007-07-18 10:00:00,52.7,52.86,52.63,52.82,40400.0,46.7046,46.8464,46.6426,46.811,40400.0
2007-07-18 10:30:00,52.81,52.81,52.51,52.54,41600.0,46.8021,46.8021,46.5363,46.5628,41600.0
2007-07-18 11:00:00,52.58,52.75,52.53,52.55,26900.0,46.5983,46.749,46.554,46.5717,26900.0
2007-07-18 11:30:00,52.52,52.7,52.39,52.4,33700.0,46.5451,46.7046,46.4299,46.4388,33700.0
2007-07-18 12:00:00,52.43,52.64,52.33,52.4,37500.0,46.4654,46.6515,46.3767,46.4388,37500.0
2007-07-18 12:30:00,52.39,52.53,52.33,52.43,18800.0,46.4299,46.554,46.3767,46.4654,18800.0
2007-07-18 13:00:00,52.42,52.46,52.29,52.32,33000.0,46.4565,46.4919,46.3413,46.3679,33000.0
2007-07-18 13:30:00,52.33,52.53,52.31,52.36,40400.0,46.3767,46.554,46.359,46.4033,40400.0
2007-07-18 14:00:00,52.36,52.45,52.18,52.22,38000.0,46.4033,46.4831,46.2438,46.2792,38000.0
2007-07-18 14:30:00,52.2,52.28,52.1,52.25,44800.0,46.2615,46.3324,46.1729,46.3058,44800.0
2007-07-18 15:00:00,52.26,52.42,52.17,52.32,42600.0,46.3147,46.4565,46.2349,46.3679,42600.0
2007-07-18 15:30:00,52.32,52.68,52.32,52.59,60200.0,46.3679,46.6869,46.3679,46.6072,60200.0
2007-07-19 09:30:00,52.74,52.85,52.51,52.83,19300.0,46.7401,46.8376,46.5363,46.8199,19300.0
2007-07-19 10:00:00,52.84,53.12,52.83,53.1,31600.0,46.8287,47.0769,46.8199,47.0591,31600.0
2007-07-19 10:30:00,53.06,53.09,52.77,52.87,21900.0,47.0237,47.0503,46.7667,46.8553,21900.0
2007-07-19 11:00:00,52.81,53.1,52.77,52.77,14300.0,46.8021,47.0591,46.7667,46.7667,14300.0
2007-07-19 11:30:00,52.77,52.89,52.76,52.84,9800.0,46.7667,46.873,46.7578,46.8287,9800.0
2007-07-19 12:00:00,52.84,52.94,52.76,52.91,16500.0,46.8287,46.9173,46.7578,46.8908,16500.0
2007-07-19 12:30:00,52.89,53.08,52.84,52.99,23100.0,46.873,47.0414,46.8287,46.9616,23100.0
2007-07-19 13:00:00,53.0,53.03,52.94,52.97,11400.0,46.9705,46.9971,46.9173,46.9439,11400.0
2007-07-19 13:30:00,52.98,53.05,52.96,53.01,12700.0,46.9528,47.0148,46.9351,46.9794,12700.0
2007-07-19 14:00:00,52.97,52.99,52.8,52.91,42700.0,46.9439,46.9616,46.7933,46.8908,42700.0
2007-07-19 14:30:00,52.92,53.01,52.91,52.97,20400.0,46.8996,46.9794,46.8908,46.9439,20400.0
2007-07-19 15:00:00,52.95,53.09,52.95,53.07,37900.0,46.9262,47.0503,46.9262,47.0325,37900.0
2007-07-19 15:30:00,53.09,53.23,53.08,53.2,75700.0,47.0503,47.1743,47.0414,47.1478,75700.0
2007-07-20 09:30:00,53.19,53.26,52.43,52.58,102900.0,47.1389,47.2009,46.4654,46.5983,102900.0
2007-07-20 10:00:00,52.63,52.68,52.46,52.48,25800.0,46.6426,46.6869,46.4919,46.5097,25800.0
2007-07-20 10:30:00,52.48,52.56,52.38,52.38,34000.0,46.5097,46.5806,46.421,46.421,34000.0
2007-07-20 11:00:00,52.38,52.48,52.33,52.39,35400.0,46.421,46.5097,46.3767,46.4299,35400.0
2007-07-20 11:30:00,52.37,52.39,52.18,52.33,31000.0,46.4122,46.4299,46.2438,46.3767,31000.0
2007-07-20 12:00:00,52.3,52.44,52.12,52.44,26200.0,46.3501,46.4742,46.1906,46.4742,26200.0
2007-07-20 12:30:00,52.45,52.46,52.09,52.12,46500.0,46.4831,46.4919,46.164,46.1906,46500.0
2007-07-20 13:00:00,52.13,52.19,52.0,52.03,61400.0,46.1995,46.2527,46.0843,46.1109,61400.0
2007-07-20 13:30:00,52.03,52.25,51.97,52.03,48500.0,46.1109,46.3058,46.0577,46.1109,48500.0
2007-07-20 14:00:00,52.03,52.28,51.92,51.95,66300.0,46.1109,46.3324,46.0134,46.04,66300.0
2007-07-20 14:30:00,51.93,52.04,51.84,52.0,46400.0,46.0222,46.1197,45.9425,46.0843,46400.0
2007-07-20 15:00:00,52.0,52.12,51.89,52.07,36900.0,46.0843,46.1906,45.9868,46.1463,36900.0
2007-07-20 15:30:00,52.07,52.07,51.81,51.85,72500.0,46.1463,46.1463,45.9159,45.9513,72500.0
2007-07-23 09:30:00,52.07,52.22,51.95,52.13,27800.0,46.1463,46.2792,46.04,46.1995,27800.0
2007-07-23 10:00:00,52.15,52.23,51.9,51.98,38500.0,46.2172,46.2881,45.9957,46.0666,38500.0
2007-07-23 10:30:00,52.0,52.14,51.96,52.14,21000.0,46.0843,46.2083,46.0488,46.2083,21000.0
2007-07-23 11:00:00,52.14,52.22,52.08,52.17,22000.0,46.2083,46.2792,46.1552,46.2349,22000.0
2007-07-23 11:30:00,52.21,52.24,52.07,52.12,20900.0,46.2704,46.297,46.1463,46.1906,20900.0
2007-07-23 12:00:00,52.13,52.23,52.1,52.2,18100.0,46.1995,46.2881,46.1729,46.2615,18100.0
2007-07-23 12:30:00,52.2,52.3,52.17,52.2,13700.0,46.2615,46.3501,46.2349,46.2615,13700.0
2007-07-23 13:00:00,52.2,52.31,52.18,52.19,20300.0,46.2615,46.359,46.2438,46.2527,20300.0
2007-07-23 13:30:00,52.18,52.23,52.15,52.23,16300.0,46.2438,46.2881,46.2172,46.2881,16300.0
2007-07-23 14:00:00,52.23,52.25,52.01,52.16,31600.0,46.2881,46.3058,46.0931,46.2261,31600.0
2007-07-23 14:30:00,52.17,52.34,52.16,52.26,16600.0,46.2349,46.3856,46.2261,46.3147,16600.0
2007-07-23 15:00:00,52.27,52.31,52.14,52.27,25800.0,46.3236,46.359,46.2083,46.3236,25800.0
2007-07-23 15:30:00,52.28,52.28,52.05,52.13,55000.0,46.3324,46.3324,46.1286,46.1995,55000.0
2007-07-24 09:30:00,51.92,52.23,51.54,51.87,32800.0,46.0134,46.2881,45.6766,45.9691,32800.0
2007-07-24 10:00:00,51.82,51.9,51.55,51.77,14900.0,45.9248,45.9957,45.6855,45.8804,14900.0
2007-07-24 10:30:00,51.73,51.94,51.67,51.86,19200.0,45.845,46.0311,45.7918,45.9602,19200.0
2007-07-24 11:00:00,51.85,51.96,51.75,51.81,18100.0,45.9513,46.0488,45.8627,45.9159,18100.0
2007-07-24 11:30:00,51.84,51.84,51.62,51.72,13900.0,45.9425,45.9425,45.7475,45.8361,13900.0
2007-07-24 12:00:00,51.71,51.8,51.58,51.8,15200.0,45.8273,45.907,45.7121,45.907,15200.0
2007-07-24 12:30:00,51.79,51.91,51.74,51.76,11700.0,45.8982,46.0045,45.8539,45.8716,11700.0
2007-07-24 13:00:00,51.75,51.87,51.61,51.62,18400.0,45.8627,45.9691,45.7386,45.7475,18400.0
2007-07-24 13:30:00,51.62,51.68,51.44,51.5,29700.0,45.7475,45.8007,45.588,45.6412,29700.0
2007-07-24 14:00:00,51.5,51.51,51.33,51.47,25100.0,45.6412,45.65,45.4905,45.6146,25100.0
2007-07-24 14:30:00,51.47,51.47,51.17,51.18,35900.0,45.6146,45.6146,45.3487,45.3576,35900.0
2007-07-24 15:00:00,51.19,51.2,50.92,51.04,50900.0,45.3664,45.3753,45.1271,45.2335,50900.0
2007-07-24 15:30:00,51.03,51.04,50.83,50.89,142400.0,45.2246,45.2335,45.0474,45.1006,142400.0
2007-07-25 09:30:00,51.0,51.0,50.27,50.45,73200.0,45.198,45.198,44.5511,44.7106,73200.0
2007-07-25 10:00:00,50.44,50.58,50.3,50.42,75700.0,44.7017,44.8258,44.5777,44.684,75700.0
2007-07-25 10:30:00,50.41,50.41,49.66,49.86,61200.0,44.6752,44.6752,44.0105,44.1877,61200.0
2007-07-25 11:00:00,49.86,50.04,49.69,49.94,59100.0,44.1877,44.3473,44.0371,44.2586,59100.0
2007-07-25 11:30:00,49.9,50.0,49.75,49.79,31400.0,44.2232,44.3118,44.0902,44.1257,31400.0
2007-07-25 12:00:00,49.81,49.85,49.6,49.78,36900.0,44.1434,44.1789,43.9573,44.1168,36900.0
2007-07-25 12:30:00,49.78,49.81,49.6,49.65,28400.0,44.1168,44.1434,43.9573,44.0016,28400.0
2007-07-25 13:00:00,49.66,49.73,49.6,49.68,86200.0,44.0105,44.0725,43.9573,44.0282,86200.0
2007-07-25 13:30:00,49.68,49.86,49.63,49.67,40200.0,44.0282,44.1877,43.9839,44.0193,40200.0
2007-07-25 14:00:00,49.68,49.97,49.65,49.87,60200.0,44.0282,44.2852,44.0016,44.1966,60200.0
2007-07-25 14:30:00,49.86,49.98,49.74,49.9,29300.0,44.1877,44.2941,44.0814,44.2232,29300.0
2007-07-25 15:00:00,49.91,50.33,49.91,50.28,63500.0,44.232,44.6043,44.232,44.56,63500.0
2007-07-25 15:30:00,50.24,50.28,50.07,50.1,66400.0,44.5245,44.56,44.3738,44.4004,66400.0
2007-07-26 09:30:00,50.24,50.27,49.84,49.96,65700.0,44.5245,44.5511,44.17,44.2764,65700.0
2007-07-26 10:00:00,49.95,50.43,49.8,50.2,109900.0,44.2675,44.6929,44.1346,44.4891,109900.0
2007-07-26 10:30:00,50.23,50.28,50.1,50.22,81600.0,44.5156,44.56,44.4004,44.5068,81600.0
2007-07-26 11:00:00,50.21,50.21,49.92,50.03,57200.0,44.4979,44.4979,44.2409,44.3384,57200.0
2007-07-26 11:30:00,50.04,50.34,49.85,50.33,56700.0,44.3473,44.6131,44.1789,44.6043,56700.0
2007-07-26 12:00:00,50.35,50.37,50.11,50.2,55900.0,44.622,44.6397,44.4093,44.4891,55900.0
2007-07-26 12:30:00,50.2,50.51,50.09,50.35,81500.0,44.4891,44.7638,44.3916,44.622,81500.0
2007-07-26 13:00:00,50.32,50.6,50.23,50.43,80200.0,44.5954,44.8435,44.5156,44.6929,80200.0
2007-07-26 13:30:00,50.39,50.47,50.1,50.14,72200.0,44.6574,44.7283,44.4004,44.4359,72200.0
2007-07-26 14:00:00,50.16,50.23,49.8,49.91,122400.0,44.4536,44.5156,44.1346,44.232,122400.0
2007-07-26 14:30:00,49.9,50.1,49.67,49.82,86600.0,44.2232,44.4004,44.0193,44.1523,86600.0
2007-07-26 15:00:00,49.85,50.39,49.8,50.09,129700.0,44.1789,44.6574,44.1346,44.3916,129700.0
2007-07-26 15:30:00,50.07,50.72,49.95,50.43,239600.0,44.3738,44.9499,44.2675,44.6929,239600.0
2007-07-27 09:30:00,50.35,50.45,49.46,49.9,91000.0,44.622,44.7106,43.8332,44.2232,91000.0
2007-07-27 10:00:00,49.95,50.16,49.81,49.85,98600.0,44.2675,44.4536,44.1434,44.1789,98600.0
2007-07-27 10:30:00,49.86,49.99,49.58,49.75,78300.0,44.1877,44.3029,43.9396,44.0902,78300.0
2007-07-27 11:00:00,49.75,49.97,49.53,49.64,63400.0,44.0902,44.2852,43.8953,43.9928,63400.0
2007-07-27 11:30:00,49.59,49.7,49.39,49.41,58700.0,43.9484,44.0459,43.7712,43.7889,58700.0
2007-07-27 12:00:00,49.42,49.44,49.04,49.17,99200.0,43.7978,43.8155,43.461,43.5762,99200.0
2007-07-27 12:30:00,49.2,49.41,49.01,49.27,66300.0,43.6028,43.7889,43.4344,43.6649,66300.0
2007-07-27 13:00:00,49.29,49.55,49.15,49.44,48800.0,43.6826,43.913,43.5585,43.8155,48800.0
2007-07-27 13:30:00,49.4,49.73,49.36,49.66,48000.0,43.7801,44.0725,43.7446,44.0105,48000.0
2007-07-27 14:00:00,49.65,49.69,49.33,49.33,65500.0,44.0016,44.0371,43.718,43.718,65500.0
2007-07-27 14:30:00,49.33,49.73,49.3,49.67,63700.0,43.718,44.0725,43.6914,44.0193,63700.0
2007-07-27 15:00:00,49.62,49.62,49.41,49.45,83800.0,43.975,43.975,43.7889,43.8244,83800.0
2007-07-27 15:30:00,49.45,49.5,48.88,48.88,154100.0,43.8244,43.8687,43.3192,43.3192,154100.0
2007-07-30 09:30:00,48.85,49.05,48.64,48.97,54400.0,43.2926,43.4699,43.1065,43.399,54400.0
2007-07-30 10:00:00,48.95,49.21,48.87,49.19,48600.0,43.3813,43.6117,43.3104,43.594,48600.0
2007-07-30 10:30:00,49.17,49.22,48.95,48.95,53200.0,43.5762,43.6205,43.3813,43.3813,53200.0
2007-07-30 11:00:00,48.98,49.16,48.88,49.01,40000.0,43.4078,43.5674,43.3192,43.4344,40000.0
2007-07-30 11:30:00,48.99,49.09,48.83,49.02,45000.0,43.4167,43.5053,43.2749,43.4433,45000.0
2007-07-30 12:00:00,49.01,49.1,48.81,48.86,40100.0,43.4344,43.5142,43.2572,43.3015,40100.0
2007-07-30 12:30:00,48.87,49.07,48.86,49.02,66900.0,43.3104,43.4876,43.3015,43.4433,66900.0
2007-07-30 13:00:00,49.0,49.06,48.92,48.99,57900.0,43.4256,43.4787,43.3547,43.4167,57900.0
2007-07-30 13:30:00,48.97,49.22,48.86,49.14,48400.0,43.399,43.6205,43.3015,43.5496,48400.0
2007-07-30 14:00:00,49.14,49.24,49.09,49.11,49700.0,43.5496,43.6383,43.5053,43.5231,49700.0
2007-07-30 14:30:00,49.1,49.22,49.0,49.13,51300.0,43.5142,43.6205,43.4256,43.5408,51300.0
2007-07-30 15:00:00,49.13,49.34,49.06,49.23,68100.0,43.5408,43.7269,43.4787,43.6294,68100.0
2007-07-30 15:30:00,49.28,49.43,49.24,49.31,108800.0,43.6737,43.8066,43.6383,43.7003,108800.0
2007-07-31 09:30:00,50.75,50.97,50.54,50.75,112900.0,44.9765,45.1715,44.7904,44.9765,112900.0
2007-07-31 10:00:00,50.76,50.96,50.69,50.76,73800.0,44.9853,45.1626,44.9233,44.9853,73800.0
2007-07-31 10:30:00,50.73,50.87,50.52,50.77,99300.0,44.9588,45.0828,44.7726,44.9942,99300.0
2007-07-31 11:00:00,50.77,50.96,50.68,50.96,37800.0,44.9942,45.1626,44.9144,45.1626,37800.0
2007-07-31 11:30:00,50.97,51.24,50.95,51.21,57900.0,45.1715,45.4107,45.1537,45.3841,57900.0
2007-07-31 12:00:00,51.21,51.29,51.13,51.2,33400.0,45.3841,45.455,45.3133,45.3753,33400.0
2007-07-31 12:30:00,51.22,51.27,51.11,51.18,29700.0,45.393,45.4373,45.2955,45.3576,29700.0
2007-07-31 13:00:00,51.2,51.32,51.03,51.05,49100.0,45.3753,45.4816,45.2246,45.2424,49100.0
2007-07-31 13:30:00,51.05,51.07,50.85,51.04,44400.0,45.2424,45.2601,45.0651,45.2335,44400.0
2007-07-31 14:00:00,51.06,51.15,50.9,50.92,66700.0,45.2512,45.331,45.1094,45.1271,66700.0
2007-07-31 14:30:00,50.92,50.92,50.57,50.66,106000.0,45.1271,45.1271,44.817,44.8967,106000.0
2007-07-31 15:00:00,50.69,50.86,50.63,50.68,83600.0,44.9233,45.074,44.8701,44.9144,83600.0
2007-07-31 15:30:00,50.67,50.76,50.11,50.11,187600.0,44.9056,44.9853,44.4093,44.4093,187600.0
2007-08-01 09:30:00,50.11,50.51,49.94,50.23,47400.0,44.4093,44.7638,44.2586,44.5156,47400.0
2007-08-01 10:00:00,50.21,50.88,50.2,50.61,86800.0,44.4979,45.0917,44.4891,44.8524,86800.0
2007-08-01 10:30:00,50.6,50.68,50.32,50.47,73700.0,44.8435,44.9144,44.5954,44.7283,73700.0
2007-08-01 11:00:00,50.47,51.2,50.45,50.93,133300.0,44.7283,45.3753,44.7106,45.136,133300.0
2007-08-01 11:30:00,50.95,51.22,50.87,51.21,69400.0,45.1537,45.393,45.0828,45.3841,69400.0
2007-08-01 12:00:00,51.22,51.32,50.88,51.32,59700.0,45.393,45.4816,45.0917,45.4816,59700.0
2007-08-01 12:30:00,51.33,51.46,51.02,51.2,98100.0,45.4905,45.6057,45.2158,45.3753,98100.0
2007-08-01 13:00:00,51.24,51.24,50.96,51.16,57300.0,45.4107,45.4107,45.1626,45.3398,57300.0
2007-08-01 13:30:00,51.17,51.32,51.01,51.18,65400.0,45.3487,45.4816,45.2069,45.3576,65400.0
2007-08-01 14:00:00,51.17,51.31,51.06,51.31,77500.0,45.3487,45.4728,45.2512,45.4728,77500.0
2007-08-01 14:30:00,51.3,51.46,50.9,51.12,84200.0,45.4639,45.6057,45.1094,45.3044,84200.0
2007-08-01 15:00:00,51.06,51.14,50.89,51.05,123200.0,45.2512,45.3221,45.1006,45.2424,123200.0
2007-08-01 15:30:00,51.03,51.85,50.97,51.73,200400.0,45.2246,45.9513,45.1715,45.845,200400.0
2007-08-02 09:30:00,51.8,52.1,51.65,51.87,60300.0,45.907,46.1729,45.7741,45.9691,60300.0
2007-08-02 10:00:00,51.87,51.91,51.62,51.82,56900.0,45.9691,46.0045,45.7475,45.9248,56900.0
2007-08-02 10:30:00,51.79,51.89,51.68,51.69,41500.0,45.8982,45.9868,45.8007,45.8095,41500.0
2007-08-02 11:00:00,51.67,51.67,51.38,51.61,59900.0,45.7918,45.7918,45.5348,45.7386,59900.0
2007-08-02 11:30:00,51.58,51.73,51.51,51.64,36100.0,45.7121,45.845,45.65,45.7652,36100.0
2007-08-02 12:00:00,51.64,51.79,51.61,51.65,39900.0,45.7652,45.8982,45.7386,45.7741,39900.0
2007-08-02 12:30:00,51.65,51.74,51.59,51.59,42600.0,45.7741,45.8539,45.7209,45.7209,42600.0
2007-08-02 13:00:00,51.59,51.69,51.49,51.63,47300.0,45.7209,45.8095,45.6323,45.7564,47300.0
2007-08-02 13:30:00,51.64,51.83,51.6,51.73,39900.0,45.7652,45.9336,45.7298,45.845,39900.0
2007-08-02 14:00:00,51.73,51.85,51.53,51.58,41100.0,45.845,45.9513,45.6677,45.7121,41100.0
2007-08-02 14:30:00,51.58,51.71,51.38,51.47,67900.0,45.7121,45.8273,45.5348,45.6146,67900.0
2007-08-02 15:00:00,51.47,51.85,51.35,51.84,62200.0,45.6146,45.9513,45.5082,45.9425,62200.0
2007-08-02 15:30:00,51.84,51.87,51.58,51.6,92500.0,45.9425,45.9691,45.7121,45.7298,92500.0
2007-08-03 09:30:00,51.74,51.92,51.61,51.78,49200.0,45.8539,46.0134,45.7386,45.8893,49200.0
2007-08-03 10:00:00,51.79,51.85,51.58,51.77,66000.0,45.8982,45.9513,45.7121,45.8804,66000.0
2007-08-03 10:30:00,51.79,51.88,51.58,51.66,55500.0,45.8982,45.9779,45.7121,45.783,55500.0
2007-08-03 11:00:00,51.64,51.88,51.56,51.67,40400.0,45.7652,45.9779,45.6943,45.7918,40400.0
2007-08-03 11:30:00,51.68,51.8,51.59,51.61,31000.0,45.8007,45.907,45.7209,45.7386,31000.0
2007-08-03 12:00:00,51.62,51.67,51.28,51.29,53200.0,45.7475,45.7918,45.4462,45.455,53200.0
2007-08-03 12:30:00,51.3,51.42,51.06,51.12,71000.0,45.4639,45.5703,45.2512,45.3044,71000.0
2007-08-03 13:00:00,51.11,51.36,51.05,51.15,43900.0,45.2955,45.5171,45.2424,45.331,43900.0
2007-08-03 13:30:00,51.13,51.24,51.05,51.16,35400.0,45.3133,45.4107,45.2424,45.3398,35400.0
2007-08-03 14:00:00,51.16,51.34,50.6,50.6,79900.0,45.3398,45.4994,44.8435,44.8435,79900.0
2007-08-03 14:30:00,50.61,50.73,50.4,50.47,122600.0,44.8524,44.9588,44.6663,44.7283,122600.0
2007-08-03 15:00:00,50.47,50.54,50.11,50.14,105900.0,44.7283,44.7904,44.4093,44.4359,105900.0
2007-08-03 15:30:00,50.13,50.29,49.88,49.89,142900.0,44.427,44.5688,44.2055,44.2143,142900.0
2007-08-06 09:30:00,50.2,50.2,49.51,50.11,65700.0,44.4891,44.4891,43.8775,44.4093,65700.0
2007-08-06 10:00:00,50.11,50.47,49.82,50.01,69300.0,44.4093,44.7283,44.1523,44.3207,69300.0
2007-08-06 10:30:00,49.94,50.21,49.79,49.94,64800.0,44.2586,44.4979,44.1257,44.2586,64800.0
2007-08-06 11:00:00,49.89,49.95,49.63,49.68,71900.0,44.2143,44.2675,43.9839,44.0282,71900.0
2007-08-06 11:30:00,49.68,49.95,49.61,49.77,79600.0,44.0282,44.2675,43.9662,44.108,79600.0
2007-08-06 12:00:00,49.78,49.78,49.42,49.54,70300.0,44.1168,44.1168,43.7978,43.9041,70300.0
2007-08-06 12:30:00,49.55,49.72,49.36,49.49,68200.0,43.913,44.0637,43.7446,43.8598,68200.0
2007-08-06 13:00:00,49.52,49.64,49.31,49.59,61000.0,43.8864,43.9928,43.7003,43.9484,61000.0
2007-08-06 13:30:00,49.59,49.6,49.37,49.41,47900.0,43.9484,43.9573,43.7535,43.7889,47900.0
2007-08-06 14:00:00,49.42,49.89,49.41,49.83,68200.0,43.7978,44.2143,43.7889,44.1611,68200.0
2007-08-06 14:30:00,49.83,50.23,49.76,50.17,94000.0,44.1611,44.5156,44.0991,44.4625,94000.0
2007-08-06 15:00:00,50.13,50.35,50.06,50.31,80800.0,44.427,44.622,44.365,44.5865,80800.0
2007-08-06 15:30:00,50.29,50.83,50.09,50.62,208000.0,44.5688,45.0474,44.3916,44.8613,208000.0
2007-08-07 09:30:00,50.52,51.05,50.02,50.8,104500.0,44.7726,45.2424,44.3295,45.0208,104500.0
2007-08-07 10:00:00,50.76,51.1,50.43,50.49,90300.0,44.9853,45.2867,44.6929,44.7461,90300.0
2007-08-07 10:30:00,50.49,50.49,49.15,49.45,133700.0,44.7461,44.7461,43.5585,43.8244,133700.0
2007-08-07 11:00:00,49.45,49.59,48.4,48.42,141300.0,43.8244,43.9484,42.8938,42.9116,141300.0
2007-08-07 11:30:00,48.42,48.42,47.79,47.89,153100.0,42.9116,42.9116,42.3532,42.4418,153100.0
2007-08-07 12:00:00,47.83,48.07,47.21,47.33,127600.0,42.3887,42.6014,41.8392,41.9456,127600.0
2007-08-07 12:30:00,47.33,47.73,46.89,47.61,161200.0,41.9456,42.3,41.5556,42.1937,161200.0
2007-08-07 13:00:00,47.62,48.06,47.6,47.91,97300.0,42.2026,42.5925,42.1848,42.4596,97300.0
2007-08-07 13:30:00,47.89,48.47,47.84,48.47,94000.0,42.4418,42.9559,42.3975,42.9559,94000.0
2007-08-07 14:00:00,48.47,48.48,47.56,47.56,118900.0,42.9559,42.9647,42.1494,42.1494,118900.0
2007-08-07 14:30:00,47.61,47.99,47.5,47.99,119100.0,42.1937,42.5305,42.0962,42.5305,119100.0
2007-08-07 15:00:00,47.98,48.32,47.87,47.99,165200.0,42.5216,42.8229,42.4241,42.5305,165200.0
2007-08-07 15:30:00,48.01,48.15,47.26,47.4,249500.0,42.5482,42.6723,41.8835,42.0076,249500.0
2007-08-08 09:30:00,47.46,48.14,47.45,47.94,111400.0,42.0608,42.6634,42.0519,42.4862,111400.0
2007-08-08 10:00:00,47.95,48.27,47.91,48.09,107000.0,42.495,42.7786,42.4596,42.6191,107000.0
2007-08-08 10:30:00,48.04,48.27,47.97,48.21,112300.0,42.5748,42.7786,42.5127,42.7254,112300.0
2007-08-08 11:00:00,48.25,48.27,48.04,48.1,80400.0,42.7609,42.7786,42.5748,42.628,80400.0
2007-08-08 11:30:00,48.12,48.31,47.96,48.22,78200.0,42.6457,42.8141,42.5039,42.7343,78200.0
2007-08-08 12:00:00,48.23,48.28,48.05,48.24,85000.0,42.7432,42.7875,42.5836,42.752,85000.0
2007-08-08 12:30:00,48.26,48.72,48.26,48.65,103600.0,42.7698,43.1774,42.7698,43.1154,103600.0
2007-08-08 13:00:00,48.65,49.06,48.63,49.04,82300.0,43.1154,43.4787,43.0977,43.461,82300.0
2007-08-08 13:30:00,49.02,49.57,49.02,49.54,86600.0,43.4433,43.9307,43.4433,43.9041,86600.0
2007-08-08 14:00:00,49.54,50.05,49.5,50.0,116900.0,43.9041,44.3561,43.8687,44.3118,116900.0
2007-08-08 14:30:00,50.0,50.1,49.81,49.95,125200.0,44.3118,44.4004,44.1434,44.2675,125200.0
2007-08-08 15:00:00,49.95,50.69,49.85,50.4,194400.0,44.2675,44.9233,44.1789,44.6663,194400.0
2007-08-08 15:30:00,50.41,51.03,49.31,50.75,363200.0,44.6752,45.2246,43.7003,44.9765,363200.0
2007-08-09 09:30:00,50.78,50.79,49.62,50.47,103600.0,45.0031,45.0119,43.975,44.7283,103600.0
2007-08-09 10:00:00,50.44,50.57,50.08,50.11,93900.0,44.7017,44.817,44.3827,44.4093,93900.0
2007-08-09 10:30:00,50.11,50.55,50.06,50.55,96900.0,44.4093,44.7992,44.365,44.7992,96900.0
2007-08-09 11:00:00,50.55,51.42,50.54,51.4,108200.0,44.7992,45.5703,44.7904,45.5525,108200.0
2007-08-09 11:30:00,51.4,51.96,51.33,51.96,142600.0,45.5525,46.0488,45.4905,46.0488,142600.0
2007-08-09 12:00:00,51.93,52.32,51.9,52.14,89300.0,46.0222,46.3679,45.9957,46.2083,89300.0
2007-08-09 12:30:00,52.17,52.17,51.83,51.96,94800.0,46.2349,46.2349,45.9336,46.0488,94800.0
2007-08-09 13:00:00,51.95,52.02,50.73,50.75,165700.0,46.04,46.102,44.9588,44.9765,165700.0
2007-08-09 13:30:00,50.75,50.86,50.47,50.63,122800.0,44.9765,45.074,44.7283,44.8701,122800.0
2007-08-09 14:00:00,50.66,50.73,50.45,50.56,117400.0,44.8967,44.9588,44.7106,44.8081,117400.0
2007-08-09 14:30:00,50.55,50.58,49.95,49.95,104000.0,44.7992,44.8258,44.2675,44.2675,104000.0
2007-08-09 15:00:00,49.92,50.42,49.85,50.21,169100.0,44.2409,44.684,44.1789,44.4979,169100.0
2007-08-09 15:30:00,50.2,50.31,49.33,49.33,174300.0,44.4891,44.5865,43.718,43.718,174300.0
2007-08-10 09:30:00,49.06,49.15,48.27,48.59,78000.0,43.4787,43.5585,42.7786,43.0622,78000.0
2007-08-10 10:00:00,48.58,49.01,48.47,48.92,77300.0,43.0533,43.4344,42.9559,43.3547,77300.0
2007-08-10 10:30:00,48.92,49.44,48.89,49.42,77200.0,43.3547,43.8155,43.3281,43.7978,77200.0
2007-08-10 11:00:00,49.44,50.09,49.37,50.05,118900.0,43.8155,44.3916,43.7535,44.3561,118900.0
2007-08-10 11:30:00,50.07,50.4,49.81,50.4,67500.0,44.3738,44.6663,44.1434,44.6663,67500.0
2007-08-10 12:00:00,50.46,50.47,50.12,50.23,89200.0,44.7195,44.7283,44.4182,44.5156,89200.0
2007-08-10 12:30:00,50.22,50.34,50.03,50.16,71300.0,44.5068,44.6131,44.3384,44.4536,71300.0
2007-08-10 13:00:00,50.1,50.22,49.89,49.89,50000.0,44.4004,44.5068,44.2143,44.2143,50000.0
2007-08-10 13:30:00,49.92,49.96,49.23,49.31,65800.0,44.2409,44.2764,43.6294,43.7003,65800.0
2007-08-10 14:00:00,49.31,49.38,49.0,49.22,81200.0,43.7003,43.7623,43.4256,43.6205,81200.0
2007-08-10 14:30:00,49.22,49.28,49.01,49.17,45500.0,43.6205,43.6737,43.4344,43.5762,45500.0
2007-08-10 15:00:00,49.18,49.64,49.08,49.48,76100.0,43.5851,43.9928,43.4965,43.851,76100.0
2007-08-10 15:30:00,49.45,49.67,49.02,49.12,116200.0,43.8244,44.0193,43.4433,43.5319,116200.0
2007-08-13 09:30:00,49.85,49.87,49.26,49.3,48400.0,44.1789,44.1966,43.656,43.6914,48400.0
2007-08-13 10:00:00,49.35,49.85,49.28,49.8,40200.0,43.7358,44.1789,43.6737,44.1346,40200.0
2007-08-13 10:30:00,49.8,49.83,49.52,49.58,53400.0,44.1346,44.1611,43.8864,43.9396,53400.0
2007-08-13 11:00:00,49.6,49.62,49.43,49.6,50500.0,43.9573,43.975,43.8066,43.9573,50500.0
2007-08-13 11:30:00,49.62,49.8,49.59,49.76,34800.0,43.975,44.1346,43.9484,44.0991,34800.0
2007-08-13 12:00:00,49.72,49.84,49.71,49.72,20700.0,44.0637,44.17,44.0548,44.0637,20700.0
2007-08-13 12:30:00,49.73,49.77,49.57,49.75,26300.0,44.0725,44.108,43.9307,44.0902,26300.0
2007-08-13 13:00:00,49.75,49.78,49.41,49.49,26300.0,44.0902,44.1168,43.7889,43.8598,26300.0
2007-08-13 13:30:00,49.5,49.77,49.42,49.72,35700.0,43.8687,44.108,43.7978,44.0637,35700.0
2007-08-13 14:00:00,49.75,49.94,49.71,49.92,58000.0,44.0902,44.2586,44.0548,44.2409,58000.0
2007-08-13 14:30:00,49.9,50.17,49.89,50.03,36200.0,44.2232,44.4625,44.2143,44.3384,36200.0
2007-08-13 15:00:00,50.03,50.13,49.83,49.96,40600.0,44.3384,44.427,44.1611,44.2764,40600.0
2007-08-13 15:30:00,49.98,50.18,49.84,50.03,90700.0,44.2941,44.4713,44.17,44.3384,90700.0
2007-08-14 09:30:00,50.07,50.27,50.0,50.11,26200.0,44.3738,44.5511,44.3118,44.4093,26200.0
2007-08-14 10:00:00,50.13,50.13,49.91,49.93,38400.0,44.427,44.427,44.232,44.2498,38400.0
2007-08-14 10:30:00,49.92,50.09,49.91,49.96,29000.0,44.2409,44.3916,44.232,44.2764,29000.0
2007-08-14 11:00:00,49.96,49.97,49.59,49.82,50400.0,44.2764,44.2852,43.9484,44.1523,50400.0
2007-08-14 11:30:00,49.77,50.17,49.65,50.11,63400.0,44.108,44.4625,44.0016,44.4093,63400.0
2007-08-14 12:00:00,50.08,50.16,49.95,49.95,20000.0,44.3827,44.4536,44.2675,44.2675,20000.0
2007-08-14 12:30:00,49.97,50.15,49.96,50.03,26000.0,44.2852,44.4447,44.2764,44.3384,26000.0
2007-08-14 13:00:00,50.02,50.05,49.81,49.92,40900.0,44.3295,44.3561,44.1434,44.2409,40900.0
2007-08-14 13:30:00,49.92,50.2,49.92,49.98,44100.0,44.2409,44.4891,44.2409,44.2941,44100.0
2007-08-14 14:00:00,49.97,50.11,49.81,50.11,75300.0,44.2852,44.4093,44.1434,44.4093,75300.0
2007-08-14 14:30:00,50.11,50.14,49.8,49.85,60800.0,44.4093,44.4359,44.1346,44.1789,60800.0
2007-08-14 15:00:00,49.87,50.2,49.71,50.02,62700.0,44.1966,44.4891,44.0548,44.3295,62700.0
2007-08-14 15:30:00,49.98,49.98,49.59,49.64,110200.0,44.2941,44.2941,43.9484,43.9928,110200.0
2007-08-15 09:30:00,49.7,50.14,49.51,50.0,48000.0,44.0459,44.4359,43.8775,44.3118,48000.0
2007-08-15 10:00:00,50.04,50.29,49.7,50.28,49700.0,44.3473,44.5688,44.0459,44.56,49700.0
2007-08-15 10:30:00,50.25,50.27,49.94,50.04,36000.0,44.5334,44.5511,44.2586,44.3473,36000.0
2007-08-15 11:00:00,50.01,50.14,49.88,50.14,24400.0,44.3207,44.4359,44.2055,44.4359,24400.0
2007-08-15 11:30:00,50.09,50.15,49.8,49.84,34600.0,44.3916,44.4447,44.1346,44.17,34600.0
2007-08-15 12:00:00,49.85,49.86,49.61,49.64,26700.0,44.1789,44.1877,43.9662,43.9928,26700.0
2007-08-15 12:30:00,49.65,49.85,49.53,49.69,39500.0,44.0016,44.1789,43.8953,44.0371,39500.0
2007-08-15 13:00:00,49.73,49.85,49.66,49.68,38100.0,44.0725,44.1789,44.0105,44.0282,38100.0
2007-08-15 13:30:00,49.7,49.97,49.7,49.76,49100.0,44.0459,44.2852,44.0459,44.0991,49100.0
2007-08-15 14:00:00,49.71,49.71,49.28,49.35,84200.0,44.0548,44.0548,43.6737,43.7358,84200.0
2007-08-15 14:30:00,49.32,49.51,49.19,49.23,57400.0,43.7092,43.8775,43.594,43.6294,57400.0
2007-08-15 15:00:00,49.24,49.34,48.96,49.02,51800.0,43.6383,43.7269,43.3901,43.4433,51800.0
2007-08-15 15:30:00,49.02,49.18,48.5,48.58,95100.0,43.4433,43.5851,42.9824,43.0533,95100.0
2007-08-16 09:30:00,48.83,48.85,47.4,47.4,123600.0,43.2749,43.2926,42.0076,42.0076,123600.0
2007-08-16 10:00:00,47.4,47.49,47.14,47.14,105600.0,42.0076,42.0874,41.7772,41.7772,105600.0
2007-08-16 10:30:00,47.11,47.6,47.05,47.56,84700.0,41.7506,42.1848,41.6974,42.1494,84700.0
2007-08-16 11:00:00,47.58,48.17,47.53,48.15,67500.0,42.1671,42.69,42.1228,42.6723,67500.0
2007-08-16 11:30:00,48.15,48.4,47.99,48.4,82500.0,42.6723,42.8938,42.5305,42.8938,82500.0
2007-08-16 12:00:00,48.36,48.55,48.1,48.29,73800.0,42.8584,43.0268,42.628,42.7963,73800.0
2007-08-16 12:30:00,48.24,48.46,48.06,48.35,84900.0,42.752,42.947,42.5925,42.8495,84900.0
2007-08-16 13:00:00,48.36,49.0,48.26,48.85,90100.0,42.8584,43.4256,42.7698,43.2926,90100.0
2007-08-16 13:30:00,48.91,49.14,48.68,48.85,70100.0,43.3458,43.5496,43.142,43.2926,70100.0
2007-08-16 14:00:00,48.87,49.4,48.83,49.27,108200.0,43.3104,43.7801,43.2749,43.6649,108200.0
2007-08-16 14:30:00,49.19,49.45,48.99,49.27,80200.0,43.594,43.8244,43.4167,43.6649,80200.0
2007-08-16 15:00:00,49.26,49.32,48.5,48.79,59900.0,43.656,43.7092,42.9824,43.2395,59900.0
2007-08-16 15:30:00,48.78,49.55,48.73,49.44,104900.0,43.2306,43.913,43.1863,43.8155,104900.0
2007-08-17 09:30:00,50.5,50.83,50.25,50.25,82800.0,44.7549,45.0474,44.5334,44.5334,82800.0
2007-08-17 10:00:00,50.22,50.44,49.61,49.73,50200.0,44.5068,44.7017,43.9662,44.0725,50200.0
2007-08-17 10:30:00,49.73,49.86,49.0,49.17,59300.0,44.0725,44.1877,43.4256,43.5762,59300.0
2007-08-17 11:00:00,49.14,49.3,48.85,49.11,54400.0,43.5496,43.6914,43.2926,43.5231,54400.0
2007-08-17 11:30:00,49.06,49.13,48.82,48.82,53900.0,43.4787,43.5408,43.266,43.266,53900.0
2007-08-17 12:00:00,48.86,48.99,48.77,48.85,25500.0,43.3015,43.4167,43.2217,43.2926,25500.0
2007-08-17 12:30:00,48.86,49.01,48.64,48.71,27700.0,43.3015,43.4344,43.1065,43.1686,27700.0
2007-08-17 13:00:00,48.72,48.99,48.66,48.93,32500.0,43.1774,43.4167,43.1242,43.3635,32500.0
2007-08-17 13:30:00,48.93,48.98,48.8,48.9,21600.0,43.3635,43.4078,43.2483,43.3369,21600.0
2007-08-17 14:00:00,48.85,48.87,48.63,48.77,62400.0,43.2926,43.3104,43.0977,43.2217,62400.0
2007-08-17 14:30:00,48.77,48.8,48.68,48.7,59900.0,43.2217,43.2483,43.142,43.1597,59900.0
2007-08-17 15:00:00,48.73,49.17,48.68,48.85,59600.0,43.1863,43.5762,43.142,43.2926,59600.0
2007-08-17 15:30:00,48.87,49.12,48.71,48.76,84900.0,43.3104,43.5319,43.1686,43.2129,84900.0
2007-08-20 09:30:00,48.89,49.18,48.61,48.84,46700.0,43.3281,43.5851,43.0799,43.2838,46700.0
2007-08-20 10:00:00,48.89,49.0,48.58,48.58,40300.0,43.3281,43.4256,43.0533,43.0533,40300.0
2007-08-20 10:30:00,48.63,48.65,48.4,48.44,71700.0,43.0977,43.1154,42.8938,42.9293,71700.0
2007-08-20 11:00:00,48.46,48.5,48.24,48.39,33600.0,42.947,42.9824,42.752,42.885,33600.0
2007-08-20 11:30:00,48.41,48.46,48.02,48.05,41800.0,42.9027,42.947,42.5571,42.5836,41800.0
2007-08-20 12:00:00,48.01,48.28,47.93,48.08,34600.0,42.5482,42.7875,42.4773,42.6102,34600.0
2007-08-20 12:30:00,48.08,48.3,48.03,48.07,36800.0,42.6102,42.8052,42.5659,42.6014,36800.0
2007-08-20 13:00:00,48.13,48.25,47.88,47.97,48400.0,42.6545,42.7609,42.433,42.5127,48400.0
2007-08-20 13:30:00,47.98,48.31,47.87,48.05,45600.0,42.5216,42.8141,42.4241,42.5836,45600.0
2007-08-20 14:00:00,48.01,48.35,47.95,48.25,43200.0,42.5482,42.8495,42.495,42.7609,43200.0
2007-08-20 14:30:00,48.29,48.5,48.18,48.27,59300.0,42.7963,42.9824,42.6989,42.7786,59300.0
2007-08-20 15:00:00,48.24,48.8,48.15,48.67,116000.0,42.752,43.2483,42.6723,43.1331,116000.0
2007-08-20 15:30:00,48.66,48.74,48.43,48.57,77100.0,43.1242,43.1951,42.9204,43.0445,77100.0
2007-08-21 09:30:00,47.55,48.67,47.26,48.5,122300.0,42.1405,43.1331,41.8835,42.9824,122300.0
2007-08-21 10:00:00,48.52,48.68,48.26,48.42,75900.0,43.0002,43.142,42.7698,42.9116,75900.0
2007-08-21 10:30:00,48.39,48.97,48.38,48.87,55700.0,42.885,43.399,42.8761,43.3104,55700.0
2007-08-21 11:00:00,48.87,48.91,48.51,48.66,43900.0,43.3104,43.3458,42.9913,43.1242,43900.0
2007-08-21 11:30:00,48.66,48.91,48.66,48.86,26700.0,43.1242,43.3458,43.1242,43.3015,26700.0
2007-08-21 12:00:00,48.87,48.87,48.65,48.71,23300.0,43.3104,43.3104,43.1154,43.1686,23300.0
2007-08-21 12:30:00,48.71,48.71,48.56,48.64,28600.0,43.1686,43.1686,43.0356,43.1065,28600.0
2007-08-21 13:00:00,48.64,48.72,48.5,48.63,25300.0,43.1065,43.1774,42.9824,43.0977,25300.0
2007-08-21 13:30:00,48.64,48.73,48.58,48.6,14200.0,43.1065,43.1863,43.0533,43.0711,14200.0
2007-08-21 14:00:00,48.61,48.71,48.5,48.55,20500.0,43.0799,43.1686,42.9824,43.0268,20500.0
2007-08-21 14:30:00,48.53,48.61,48.48,48.5,49000.0,43.009,43.0799,42.9647,42.9824,49000.0
2007-08-21 15:00:00,48.58,48.81,48.58,48.71,36300.0,43.0533,43.2572,43.0533,43.1686,36300.0
2007-08-21 15:30:00,48.72,48.87,48.65,48.67,63500.0,43.1774,43.3104,43.1154,43.1331,63500.0
2007-08-22 09:30:00,48.89,49.58,48.76,49.4,41900.0,43.3281,43.9396,43.2129,43.7801,41900.0
2007-08-22 10:00:00,49.37,49.58,49.23,49.51,25600.0,43.7535,43.9396,43.6294,43.8775,25600.0
2007-08-22 10:30:00,49.39,49.98,49.39,49.75,21500.0,43.7712,44.2941,43.7712,44.0902,21500.0
2007-08-22 11:00:00,49.75,49.97,49.62,49.78,31700.0,44.0902,44.2852,43.975,44.1168,31700.0
2007-08-22 11:30:00,49.78,49.84,49.67,49.67,17200.0,44.1168,44.17,44.0193,44.0193,17200.0
2007-08-22 12:00:00,49.67,49.8,49.59,49.62,13200.0,44.0193,44.1346,43.9484,43.975,13200.0
2007-08-22 12:30:00,49.59,49.65,49.42,49.48,24400.0,43.9484,44.0016,43.7978,43.851,24400.0
2007-08-22 13:00:00,49.54,49.54,49.3,49.33,19200.0,43.9041,43.9041,43.6914,43.718,19200.0
2007-08-22 13:30:00,49.34,49.61,49.32,49.53,18100.0,43.7269,43.9662,43.7092,43.8953,18100.0
2007-08-22 14:00:00,49.53,49.59,49.24,49.24,26000.0,43.8953,43.9484,43.6383,43.6383,26000.0
2007-08-22 14:30:00,49.26,49.53,49.23,49.48,26100.0,43.656,43.8953,43.6294,43.851,26100.0
2007-08-22 15:00:00,49.5,49.65,49.45,49.55,45900.0,43.8687,44.0016,43.8244,43.913,45900.0
2007-08-22 15:30:00,49.55,49.82,49.55,49.79,51800.0,43.913,44.1523,43.913,44.1257,51800.0
2007-08-23 09:30:00,50.14,50.4,49.73,49.93,37200.0,44.4359,44.6663,44.0725,44.2498,37200.0
2007-08-23 10:00:00,49.92,50.17,49.82,49.91,17800.0,44.2409,44.4625,44.1523,44.232,17800.0
2007-08-23 10:30:00,49.91,50.3,49.87,50.21,25400.0,44.232,44.5777,44.1966,44.4979,25400.0
2007-08-23 11:00:00,50.24,50.24,49.8,49.85,17700.0,44.5245,44.5245,44.1346,44.1789,17700.0
2007-08-23 11:30:00,49.79,49.86,49.64,49.65,20100.0,44.1257,44.1877,43.9928,44.0016,20100.0
2007-08-23 12:00:00,49.67,49.84,49.63,49.74,11100.0,44.0193,44.17,43.9839,44.0814,11100.0
2007-08-23 12:30:00,49.77,49.85,49.6,49.61,15100.0,44.108,44.1789,43.9573,43.9662,15100.0
2007-08-23 13:00:00,49.66,49.87,49.61,49.74,17200.0,44.0105,44.1966,43.9662,44.0814,17200.0
2007-08-23 13:30:00,49.78,50.08,49.77,50.08,25400.0,44.1168,44.3827,44.108,44.3827,25400.0
2007-08-23 14:00:00,50.05,50.21,49.99,50.03,25800.0,44.3561,44.4979,44.3029,44.3384,25800.0
2007-08-23 14:30:00,50.06,50.13,49.88,50.01,53700.0,44.365,44.427,44.2055,44.3207,53700.0
2007-08-23 15:00:00,49.99,50.14,49.79,50.12,56400.0,44.3029,44.4359,44.1257,44.4182,56400.0
2007-08-23 15:30:00,50.12,50.2,49.86,50.15,87800.0,44.4182,44.4891,44.1877,44.4447,87800.0
2007-08-24 09:30:00,50.11,50.11,49.67,49.82,33800.0,44.4093,44.4093,44.0193,44.1523,33800.0
2007-08-24 10:00:00,49.82,49.93,49.58,49.82,33700.0,44.1523,44.2498,43.9396,44.1523,33700.0
2007-08-24 10:30:00,49.86,49.91,49.72,49.82,18300.0,44.1877,44.232,44.0637,44.1523,18300.0
2007-08-24 11:00:00,49.83,49.93,49.67,49.86,18200.0,44.1611,44.2498,44.0193,44.1877,18200.0
2007-08-24 11:30:00,49.82,49.97,49.79,49.93,13900.0,44.1523,44.2852,44.1257,44.2498,13900.0
2007-08-24 12:00:00,49.93,50.03,49.77,49.97,16800.0,44.2498,44.3384,44.108,44.2852,16800.0
2007-08-24 12:30:00,49.96,49.97,49.8,49.9,19400.0,44.2764,44.2852,44.1346,44.2232,19400.0
2007-08-24 13:00:00,49.91,50.01,49.86,49.94,15900.0,44.232,44.3207,44.1877,44.2586,15900.0
2007-08-24 13:30:00,49.94,49.99,49.88,49.97,18700.0,44.2586,44.3029,44.2055,44.2852,18700.0
2007-08-24 14:00:00,49.97,50.1,49.91,49.97,26000.0,44.2852,44.4004,44.232,44.2852,26000.0
2007-08-24 14:30:00,49.97,50.1,49.92,50.09,16300.0,44.2852,44.4004,44.2409,44.3916,16300.0
2007-08-24 15:00:00,50.09,50.09,49.94,50.03,19000.0,44.3916,44.3916,44.2586,44.3384,19000.0
2007-08-24 15:30:00,50.08,50.18,49.98,50.0,84400.0,44.3827,44.4713,44.2941,44.3118,84400.0
2007-08-27 09:30:00,49.9,50.18,49.85,49.92,15600.0,44.2232,44.4713,44.1789,44.2409,15600.0
2007-08-27 10:00:00,49.99,50.06,49.58,49.59,23900.0,44.3029,44.365,43.9396,43.9484,23900.0
2007-08-27 10:30:00,49.59,49.6,49.38,49.41,27800.0,43.9484,43.9573,43.7623,43.7889,27800.0
2007-08-27 11:00:00,49.41,49.45,49.31,49.44,24500.0,43.7889,43.8244,43.7003,43.8155,24500.0
2007-08-27 11:30:00,49.41,49.62,49.41,49.54,16400.0,43.7889,43.975,43.7889,43.9041,16400.0
2007-08-27 12:00:00,49.53,49.63,49.44,49.56,14400.0,43.8953,43.9839,43.8155,43.9219,14400.0
2007-08-27 12:30:00,49.55,49.71,49.51,49.7,12100.0,43.913,44.0548,43.8775,44.0459,12100.0
2007-08-27 13:00:00,49.7,49.82,49.68,49.72,21300.0,44.0459,44.1523,44.0282,44.0637,21300.0
2007-08-27 13:30:00,49.72,49.74,49.54,49.55,15500.0,44.0637,44.0814,43.9041,43.913,15500.0
2007-08-27 14:00:00,49.57,49.78,49.55,49.78,20300.0,43.9307,44.1168,43.913,44.1168,20300.0
2007-08-27 14:30:00,49.78,49.87,49.69,49.69,18100.0,44.1168,44.1966,44.0371,44.0371,18100.0
2007-08-27 15:00:00,49.71,49.77,49.54,49.74,24000.0,44.0548,44.108,43.9041,44.0814,24000.0
2007-08-27 15:30:00,49.74,49.81,49.52,49.63,38000.0,44.0814,44.1434,43.8864,43.9839,38000.0
2007-08-28 09:30:00,49.35,49.38,49.05,49.19,26500.0,43.7358,43.7623,43.4699,43.594,26500.0
2007-08-28 10:00:00,49.2,49.29,49.05,49.12,25300.0,43.6028,43.6826,43.4699,43.5319,25300.0
2007-08-28 10:30:00,49.06,49.14,48.96,48.98,20500.0,43.4787,43.5496,43.3901,43.4078,20500.0
2007-08-28 11:00:00,48.99,49.02,48.75,48.82,22500.0,43.4167,43.4433,43.204,43.266,22500.0
2007-08-28 11:30:00,48.83,48.85,48.74,48.82,11700.0,43.2749,43.2926,43.1951,43.266,11700.0
2007-08-28 12:00:00,48.82,48.95,48.79,48.82,12500.0,43.266,43.3813,43.2395,43.266,12500.0
2007-08-28 12:30:00,48.86,48.94,48.84,48.94,14900.0,43.3015,43.3724,43.2838,43.3724,14900.0
2007-08-28 13:00:00,48.9,48.93,48.71,48.74,11500.0,43.3369,43.3635,43.1686,43.1951,11500.0
2007-08-28 13:30:00,48.74,48.84,48.73,48.84,19500.0,43.1951,43.2838,43.1863,43.2838,19500.0
2007-08-28 14:00:00,48.84,48.92,48.69,48.82,47500.0,43.2838,43.3547,43.1508,43.266,47500.0
2007-08-28 14:30:00,48.8,48.84,48.61,48.67,24400.0,43.2483,43.2838,43.0799,43.1331,24400.0
2007-08-28 15:00:00,48.63,48.7,48.47,48.51,35200.0,43.0977,43.1597,42.9559,42.9913,35200.0
2007-08-28 15:30:00,48.51,48.56,48.3,48.32,73900.0,42.9913,43.0356,42.8052,42.8229,73900.0
2007-08-29 09:30:00,48.48,49.07,48.33,48.9,34700.0,42.9647,43.4876,42.8318,43.3369,34700.0
2007-08-29 10:00:00,48.89,49.19,48.89,49.11,26000.0,43.3281,43.594,43.3281,43.5231,26000.0
2007-08-29 10:30:00,49.11,49.43,49.11,49.41,34600.0,43.5231,43.8066,43.5231,43.7889,34600.0
2007-08-29 11:00:00,49.39,49.8,49.39,49.48,57100.0,43.7712,44.1346,43.7712,43.851,57100.0
2007-08-29 11:30:00,49.45,49.62,49.44,49.51,22900.0,43.8244,43.975,43.8155,43.8775,22900.0
2007-08-29 12:00:00,49.53,49.53,49.35,49.35,11800.0,43.8953,43.8953,43.7358,43.7358,11800.0
2007-08-29 12:30:00,49.35,49.36,49.1,49.1,15500.0,43.7358,43.7446,43.5142,43.5142,15500.0
2007-08-29 13:00:00,49.12,49.28,49.04,49.07,25200.0,43.5319,43.6737,43.461,43.4876,25200.0
2007-08-29 13:30:00,49.1,49.29,49.08,49.2,18500.0,43.5142,43.6826,43.4965,43.6028,18500.0
2007-08-29 14:00:00,49.21,49.43,49.19,49.31,23500.0,43.6117,43.8066,43.594,43.7003,23500.0
2007-08-29 14:30:00,49.33,49.54,49.33,49.42,25000.0,43.718,43.9041,43.718,43.7978,25000.0
2007-08-29 15:00:00,49.4,49.63,49.39,49.63,21400.0,43.7801,43.9839,43.7712,43.9839,21400.0
2007-08-29 15:30:00,49.63,50.01,49.63,49.91,53400.0,43.9839,44.3207,43.9839,44.232,53400.0
2007-08-30 09:30:00,49.77,50.12,49.77,50.08,21000.0,44.108,44.4182,44.108,44.3827,21000.0
2007-08-30 10:00:00,50.08,50.24,49.97,50.18,22000.0,44.3827,44.5245,44.2852,44.4713,22000.0
2007-08-30 10:30:00,50.17,50.29,50.13,50.22,26700.0,44.4625,44.5688,44.427,44.5068,26700.0
2007-08-30 11:00:00,50.26,50.47,50.25,50.33,21800.0,44.5422,44.7283,44.5334,44.6043,21800.0
2007-08-30 11:30:00,50.32,50.35,50.2,50.2,14900.0,44.5954,44.622,44.4891,44.4891,14900.0
2007-08-30 12:00:00,50.2,50.2,49.81,50.01,26600.0,44.4891,44.4891,44.1434,44.3207,26600.0
2007-08-30 12:30:00,49.99,50.28,49.96,50.22,20700.0,44.3029,44.56,44.2764,44.5068,20700.0
2007-08-30 13:00:00,50.24,50.27,49.98,50.0,18000.0,44.5245,44.5511,44.2941,44.3118,18000.0
2007-08-30 13:30:00,50.0,50.06,49.89,49.97,24000.0,44.3118,44.365,44.2143,44.2852,24000.0
2007-08-30 14:00:00,50.01,50.19,49.81,49.83,33700.0,44.3207,44.4802,44.1434,44.1611,33700.0
2007-08-30 14:30:00,49.87,49.87,49.59,49.76,39200.0,44.1966,44.1966,43.9484,44.0991,39200.0
2007-08-30 15:00:00,49.72,50.07,49.72,49.93,33200.0,44.0637,44.3738,44.0637,44.2498,33200.0
2007-08-30 15:30:00,49.94,49.99,49.76,49.82,35800.0,44.2586,44.3029,44.0991,44.1523,35800.0
2007-08-31 09:30:00,50.1,50.38,50.03,50.12,24900.0,44.4004,44.6486,44.3384,44.4182,24900.0
2007-08-31 10:00:00,50.16,50.31,49.84,50.02,44600.0,44.4536,44.5865,44.17,44.3295,44600.0
2007-08-31 10:30:00,50.02,50.2,50.02,50.08,22900.0,44.3295,44.4891,44.3295,44.3827,22900.0
2007-08-31 11:00:00,50.08,50.16,49.95,50.13,23900.0,44.3827,44.4536,44.2675,44.427,23900.0
2007-08-31 11:30:00,50.13,50.38,50.11,50.34,19600.0,44.427,44.6486,44.4093,44.6131,19600.0
2007-08-31 12:00:00,50.39,50.48,50.27,50.42,15000.0,44.6574,44.7372,44.5511,44.684,15000.0
2007-08-31 12:30:00,50.47,50.71,50.47,50.6,23400.0,44.7283,44.941,44.7283,44.8435,23400.0
2007-08-31 13:00:00,50.61,50.65,50.46,50.58,16400.0,44.8524,44.8879,44.7195,44.8258,16400.0
2007-08-31 13:30:00,50.59,50.59,50.37,50.44,13900.0,44.8347,44.8347,44.6397,44.7017,13900.0
2007-08-31 14:00:00,50.44,50.56,50.36,50.42,19800.0,44.7017,44.8081,44.6308,44.684,19800.0
2007-08-31 14:30:00,50.44,50.5,50.31,50.31,21500.0,44.7017,44.7549,44.5865,44.5865,21500.0
2007-08-31 15:00:00,50.32,50.48,50.29,50.33,29900.0,44.5954,44.7372,44.5688,44.6043,29900.0
2007-08-31 15:30:00,50.37,50.57,50.2,50.2,49400.0,44.6397,44.817,44.4891,44.4891,49400.0
2007-09-04 09:30:00,50.44,50.58,49.92,50.28,29100.0,44.7017,44.8258,44.2409,44.56,29100.0
2007-09-04 10:00:00,50.34,50.39,50.09,50.24,21000.0,44.6131,44.6574,44.3916,44.5245,21000.0
2007-09-04 10:30:00,50.26,50.39,50.23,50.31,29000.0,44.5422,44.6574,44.5156,44.5865,29000.0
2007-09-04 11:00:00,50.34,50.34,50.15,50.15,24500.0,44.6131,44.6131,44.4447,44.4447,24500.0
2007-09-04 11:30:00,50.16,50.24,50.12,50.12,18600.0,44.4536,44.5245,44.4182,44.4182,18600.0
2007-09-04 12:00:00,50.15,50.2,50.09,50.16,17800.0,44.4447,44.4891,44.3916,44.4536,17800.0
2007-09-04 12:30:00,50.16,50.19,50.09,50.11,13200.0,44.4536,44.4802,44.3916,44.4093,13200.0
2007-09-04 13:00:00,50.1,50.35,50.1,50.29,16700.0,44.4004,44.622,44.4004,44.5688,16700.0
2007-09-04 13:30:00,50.3,50.33,50.18,50.28,7400.0,44.5777,44.6043,44.4713,44.56,7400.0
2007-09-04 14:00:00,50.23,50.3,50.17,50.22,10400.0,44.5156,44.5777,44.4625,44.5068,10400.0
2007-09-04 14:30:00,50.24,50.37,50.24,50.31,19200.0,44.5245,44.6397,44.5245,44.5865,19200.0
2007-09-04 15:00:00,50.35,50.49,50.3,50.47,28500.0,44.622,44.7461,44.5777,44.7283,28500.0
2007-09-04 15:30:00,50.5,50.56,50.26,50.28,34200.0,44.7549,44.8081,44.5422,44.56,34200.0
2007-09-05 09:30:00,49.9,50.09,49.73,49.78,22900.0,44.2232,44.3916,44.0725,44.1168,22900.0
2007-09-05 10:00:00,49.78,49.86,49.59,49.65,28800.0,44.1168,44.1877,43.9484,44.0016,28800.0
2007-09-05 10:30:00,49.66,49.88,49.66,49.82,14900.0,44.0105,44.2055,44.0105,44.1523,14900.0
2007-09-05 11:00:00,49.82,49.82,49.64,49.76,19800.0,44.1523,44.1523,43.9928,44.0991,19800.0
2007-09-05 11:30:00,49.78,49.87,49.69,49.86,22200.0,44.1168,44.1966,44.0371,44.1877,22200.0
2007-09-05 12:00:00,49.84,50.04,49.84,50.03,28300.0,44.17,44.3473,44.17,44.3384,28300.0
2007-09-05 12:30:00,50.03,50.14,49.99,50.12,18900.0,44.3384,44.4359,44.3029,44.4182,18900.0
2007-09-05 13:00:00,50.15,50.27,50.12,50.16,23300.0,44.4447,44.5511,44.4182,44.4536,23300.0
2007-09-05 13:30:00,50.16,50.22,50.12,50.17,18400.0,44.4536,44.5068,44.4182,44.4625,18400.0
2007-09-05 14:00:00,50.2,50.3,49.95,50.0,30900.0,44.4891,44.5777,44.2675,44.3118,30900.0
2007-09-05 14:30:00,50.0,50.2,50.0,50.19,36500.0,44.3118,44.4891,44.3118,44.4802,36500.0
2007-09-05 15:00:00,50.18,50.24,50.09,50.22,42400.0,44.4713,44.5245,44.3916,44.5068,42400.0
2007-09-05 15:30:00,50.25,50.34,50.03,50.09,63700.0,44.5334,44.6131,44.3384,44.3916,63700.0
2007-09-06 09:30:00,50.19,50.59,50.14,50.45,21200.0,44.4802,44.8347,44.4359,44.7106,21200.0
2007-09-06 10:00:00,50.47,50.48,50.19,50.22,18200.0,44.7283,44.7372,44.4802,44.5068,18200.0
2007-09-06 10:30:00,50.19,50.33,50.13,50.22,20800.0,44.4802,44.6043,44.427,44.5068,20800.0
2007-09-06 11:00:00,50.19,50.29,50.02,50.22,17000.0,44.4802,44.5688,44.3295,44.5068,17000.0
2007-09-06 11:30:00,50.24,50.34,50.19,50.26,18000.0,44.5245,44.6131,44.4802,44.5422,18000.0
2007-09-06 12:00:00,50.19,50.37,50.09,50.31,16100.0,44.4802,44.6397,44.3916,44.5865,16100.0
2007-09-06 12:30:00,50.31,50.34,50.12,50.26,24800.0,44.5865,44.6131,44.4182,44.5422,24800.0
2007-09-06 13:00:00,50.22,50.26,50.02,50.09,19000.0,44.5068,44.5422,44.3295,44.3916,19000.0
2007-09-06 13:30:00,50.06,50.17,50.02,50.13,12000.0,44.365,44.4625,44.3295,44.427,12000.0
2007-09-06 14:00:00,50.12,50.19,50.04,50.08,16100.0,44.4182,44.4802,44.3473,44.3827,16100.0
2007-09-06 14:30:00,50.08,50.21,50.04,50.21,49900.0,44.3827,44.4979,44.3473,44.4979,49900.0
2007-09-06 15:00:00,50.23,50.28,50.02,50.07,27500.0,44.5156,44.56,44.3295,44.3738,27500.0
2007-09-06 15:30:00,50.07,50.19,49.99,50.18,37400.0,44.3738,44.4802,44.3029,44.4713,37400.0
2007-09-07 09:30:00,49.85,49.86,49.2,49.37,46500.0,44.1789,44.1877,43.6028,43.7535,46500.0
2007-09-07 10:00:00,49.31,49.5,49.3,49.42,39400.0,43.7003,43.8687,43.6914,43.7978,39400.0
2007-09-07 10:30:00,49.4,49.43,49.13,49.3,40600.0,43.7801,43.8066,43.5408,43.6914,40600.0
2007-09-07 11:00:00,49.3,49.45,49.14,49.14,35200.0,43.6914,43.8244,43.5496,43.5496,35200.0
2007-09-07 11:30:00,49.16,49.37,49.16,49.35,21400.0,43.5674,43.7535,43.5674,43.7358,21400.0
2007-09-07 12:00:00,49.38,49.38,49.15,49.25,26000.0,43.7623,43.7623,43.5585,43.6471,26000.0
2007-09-07 12:30:00,49.32,49.39,49.0,49.1,34000.0,43.7092,43.7712,43.4256,43.5142,34000.0
2007-09-07 13:00:00,49.11,49.18,48.97,48.97,30800.0,43.5231,43.5851,43.399,43.399,30800.0
2007-09-07 13:30:00,49.03,49.09,48.86,48.94,21900.0,43.4522,43.5053,43.3015,43.3724,21900.0
2007-09-07 14:00:00,48.91,49.14,48.85,49.08,40500.0,43.3458,43.5496,43.2926,43.4965,40500.0
2007-09-07 14:30:00,49.13,49.16,48.81,48.83,34000.0,43.5408,43.5674,43.2572,43.2749,34000.0
2007-09-07 15:00:00,48.82,49.1,48.76,48.8,100400.0,43.266,43.5142,43.2129,43.2483,100400.0
2007-09-07 15:30:00,48.82,48.92,48.71,48.82,91900.0,43.266,43.3547,43.1686,43.266,91900.0
2007-09-10 09:30:00,48.87,48.91,48.58,48.86,29900.0,43.3104,43.3458,43.0533,43.3015,29900.0
2007-09-10 10:00:00,48.85,48.95,48.53,48.53,38700.0,43.2926,43.3813,43.009,43.009,38700.0
2007-09-10 10:30:00,48.53,48.57,48.27,48.51,76800.0,43.009,43.0445,42.7786,42.9913,76800.0
2007-09-10 11:00:00,48.47,48.52,48.08,48.15,42600.0,42.9559,43.0002,42.6102,42.6723,42600.0
2007-09-10 11:30:00,48.15,48.15,47.96,48.08,31700.0,42.6723,42.6723,42.5039,42.6102,31700.0
2007-09-10 12:00:00,48.11,48.28,48.01,48.28,25100.0,42.6368,42.7875,42.5482,42.7875,25100.0
2007-09-10 12:30:00,48.25,48.33,48.19,48.32,22200.0,42.7609,42.8318,42.7077,42.8229,22200.0
2007-09-10 13:00:00,48.3,48.48,48.28,48.48,23500.0,42.8052,42.9647,42.7875,42.9647,23500.0
2007-09-10 13:30:00,48.46,48.5,48.36,48.41,20500.0,42.947,42.9824,42.8584,42.9027,20500.0
2007-09-10 14:00:00,48.39,48.51,48.33,48.49,36100.0,42.885,42.9913,42.8318,42.9736,36100.0
2007-09-10 14:30:00,48.5,48.67,48.5,48.59,41800.0,42.9824,43.1331,42.9824,43.0622,41800.0
2007-09-10 15:00:00,48.6,48.93,48.52,48.78,55800.0,43.0711,43.3635,43.0002,43.2306,55800.0
2007-09-10 15:30:00,48.78,48.91,48.6,48.61,78500.0,43.2306,43.3458,43.0711,43.0799,78500.0
2007-09-11 09:30:00,48.87,49.11,48.65,49.09,40200.0,43.3104,43.5231,43.1154,43.5053,40200.0
2007-09-11 10:00:00,49.09,49.38,49.0,49.3,64700.0,43.5053,43.7623,43.4256,43.6914,64700.0
2007-09-11 10:30:00,49.34,49.42,49.26,49.35,32100.0,43.7269,43.7978,43.656,43.7358,32100.0
2007-09-11 11:00:00,49.35,49.47,49.3,49.44,36000.0,43.7358,43.8421,43.6914,43.8155,36000.0
2007-09-11 11:30:00,49.44,49.58,49.36,49.38,48200.0,43.8155,43.9396,43.7446,43.7623,48200.0
2007-09-11 12:00:00,49.39,49.41,49.24,49.28,43300.0,43.7712,43.7889,43.6383,43.6737,43300.0
2007-09-11 12:30:00,49.27,49.37,49.19,49.3,38900.0,43.6649,43.7535,43.594,43.6914,38900.0
2007-09-11 13:00:00,49.29,49.31,49.13,49.2,36500.0,43.6826,43.7003,43.5408,43.6028,36500.0
2007-09-11 13:30:00,49.19,49.21,49.01,49.03,54200.0,43.594,43.6117,43.4344,43.4522,54200.0
2007-09-11 14:00:00,49.03,49.24,49.0,49.12,51900.0,43.4522,43.6383,43.4256,43.5319,51900.0
2007-09-11 14:30:00,49.12,49.12,48.87,48.98,68800.0,43.5319,43.5319,43.3104,43.4078,68800.0
2007-09-11 15:00:00,48.96,49.02,48.82,48.9,68700.0,43.3901,43.4433,43.266,43.3369,68700.0
2007-09-11 15:30:00,48.9,48.96,48.62,48.92,81900.0,43.3369,43.3901,43.0888,43.3547,81900.0
2007-09-12 09:30:00,49.14,49.14,48.55,48.88,30400.0,43.5496,43.5496,43.0268,43.3192,30400.0
2007-09-12 10:00:00,48.85,48.97,48.63,48.91,31600.0,43.2926,43.399,43.0977,43.3458,31600.0
2007-09-12 10:30:00,48.91,49.09,48.84,48.92,39800.0,43.3458,43.5053,43.2838,43.3547,39800.0
2007-09-12 11:00:00,48.92,49.16,48.91,49.12,46900.0,43.3547,43.5674,43.3458,43.5319,46900.0
2007-09-12 11:30:00,49.14,49.3,49.14,49.27,38500.0,43.5496,43.6914,43.5496,43.6649,38500.0
2007-09-12 12:00:00,49.3,49.37,49.14,49.17,22600.0,43.6914,43.7535,43.5496,43.5762,22600.0
2007-09-12 12:30:00,49.17,49.3,49.14,49.25,28400.0,43.5762,43.6914,43.5496,43.6471,28400.0
2007-09-12 13:00:00,49.25,49.3,49.13,49.2,31900.0,43.6471,43.6914,43.5408,43.6028,31900.0
2007-09-12 13:30:00,49.2,49.45,49.17,49.37,39600.0,43.6028,43.8244,43.5762,43.7535,39600.0
2007-09-12 14:00:00,49.38,49.59,49.36,49.43,51800.0,43.7623,43.9484,43.7446,43.8066,51800.0
2007-09-12 14:30:00,49.42,49.53,49.31,49.36,49000.0,43.7978,43.8953,43.7003,43.7446,49000.0
2007-09-12 15:00:00,49.38,49.38,49.16,49.19,44100.0,43.7623,43.7623,43.5674,43.594,44100.0
2007-09-12 15:30:00,49.15,49.15,48.86,49.0,100000.0,43.5585,43.5585,43.3015,43.4256,100000.0
2007-09-13 09:30:00,49.11,49.28,48.26,48.37,80200.0,43.5231,43.6737,42.7698,42.8672,80200.0
2007-09-13 10:00:00,48.38,48.45,47.96,48.1,96700.0,42.8761,42.9381,42.5039,42.628,96700.0
2007-09-13 10:30:00,48.12,48.26,48.1,48.15,69500.0,42.6457,42.7698,42.628,42.6723,69500.0
2007-09-13 11:00:00,48.18,48.18,47.83,47.86,96400.0,42.6989,42.6989,42.3887,42.4153,96400.0
2007-09-13 11:30:00,47.84,48.1,47.73,48.09,94900.0,42.3975,42.628,42.3,42.6191,94900.0
2007-09-13 12:00:00,48.08,48.52,48.07,48.44,61000.0,42.6102,43.0002,42.6014,42.9293,61000.0
2007-09-13 12:30:00,48.42,48.49,48.29,48.3,50500.0,42.9116,42.9736,42.7963,42.8052,50500.0
2007-09-13 13:00:00,48.31,48.35,48.17,48.27,46600.0,42.8141,42.8495,42.69,42.7786,46600.0
2007-09-13 13:30:00,48.25,48.26,48.1,48.12,38400.0,42.7609,42.7698,42.628,42.6457,38400.0
2007-09-13 14:00:00,48.1,48.19,47.98,47.99,62900.0,42.628,42.7077,42.5216,42.5305,62900.0
2007-09-13 14:30:00,47.98,48.14,47.97,48.05,66300.0,42.5216,42.6634,42.5127,42.5836,66300.0
2007-09-13 15:00:00,48.05,48.16,47.95,48.13,90400.0,42.5836,42.6811,42.495,42.6545,90400.0
2007-09-13 15:30:00,48.12,48.53,48.05,48.36,249800.0,42.6457,43.009,42.5836,42.8584,249800.0
2007-09-14 09:30:00,48.1,48.58,47.9,48.41,39000.0,42.628,43.0533,42.4507,42.9027,39000.0
2007-09-14 10:00:00,48.4,48.92,48.39,48.89,66500.0,42.8938,43.3547,42.885,43.3281,66500.0
2007-09-14 10:30:00,48.9,48.99,48.79,48.8,43900.0,43.3369,43.4167,43.2395,43.2483,43900.0
2007-09-14 11:00:00,48.79,48.83,48.56,48.64,35100.0,43.2395,43.2749,43.0356,43.1065,35100.0
2007-09-14 11:30:00,48.65,48.68,48.51,48.55,36700.0,43.1154,43.142,42.9913,43.0268,36700.0
2007-09-14 12:00:00,48.54,48.64,48.45,48.49,18800.0,43.0179,43.1065,42.9381,42.9736,18800.0
2007-09-14 12:30:00,48.48,48.52,48.36,48.42,33200.0,42.9647,43.0002,42.8584,42.9116,33200.0
2007-09-14 13:00:00,48.41,48.52,48.37,48.52,20600.0,42.9027,43.0002,42.8672,43.0002,20600.0
2007-09-14 13:30:00,48.53,48.54,48.39,48.53,25100.0,43.009,43.0179,42.885,43.009,25100.0
2007-09-14 14:00:00,48.53,48.53,48.37,48.46,23600.0,43.009,43.009,42.8672,42.947,23600.0
2007-09-14 14:30:00,48.45,48.5,48.31,48.42,34300.0,42.9381,42.9824,42.8141,42.9116,34300.0
2007-09-14 15:00:00,48.43,48.55,48.39,48.5,74500.0,42.9204,43.0268,42.885,42.9824,74500.0
2007-09-14 15:30:00,48.5,48.85,48.48,48.63,113400.0,42.9824,43.2926,42.9647,43.0977,113400.0
2007-09-17 09:30:00,48.9,49.73,48.62,49.73,91600.0,43.3369,44.0725,43.0888,44.0725,91600.0
2007-09-17 10:00:00,49.72,50.25,49.45,49.96,121500.0,44.0637,44.5334,43.8244,44.2764,121500.0
2007-09-17 10:30:00,50.01,50.4,49.9,50.27,102500.0,44.3207,44.6663,44.2232,44.5511,102500.0
2007-09-17 11:00:00,50.26,50.3,50.14,50.17,64000.0,44.5422,44.5777,44.4359,44.4625,64000.0
2007-09-17 11:30:00,50.18,50.18,50.04,50.15,54300.0,44.4713,44.4713,44.3473,44.4447,54300.0
2007-09-17 12:00:00,50.12,50.12,49.99,50.09,62600.0,44.4182,44.4182,44.3029,44.3916,62600.0
2007-09-17 12:30:00,50.09,50.26,50.08,50.26,69000.0,44.3916,44.5422,44.3827,44.5422,69000.0
2007-09-17 13:00:00,50.25,50.26,50.03,50.13,48200.0,44.5334,44.5422,44.3384,44.427,48200.0
2007-09-17 13:30:00,50.13,50.24,50.09,50.12,53200.0,44.427,44.5245,44.3916,44.4182,53200.0
2007-09-17 14:00:00,50.12,50.19,50.04,50.19,62100.0,44.4182,44.4802,44.3473,44.4802,62100.0
2007-09-17 14:30:00,50.2,50.26,50.11,50.14,40800.0,44.4891,44.5422,44.4093,44.4359,40800.0
2007-09-17 15:00:00,50.14,50.3,50.1,50.12,67000.0,44.4359,44.5777,44.4004,44.4182,67000.0
2007-09-17 15:30:00,50.11,50.13,49.8,49.84,145600.0,44.4093,44.427,44.1346,44.17,145600.0
2007-09-18 09:30:00,49.96,50.04,49.72,49.86,51900.0,44.2764,44.3473,44.0637,44.1877,51900.0
2007-09-18 10:00:00,49.86,50.31,49.84,50.31,49800.0,44.1877,44.5865,44.17,44.5865,49800.0
2007-09-18 10:30:00,50.31,50.47,50.23,50.47,53900.0,44.5865,44.7283,44.5156,44.7283,53900.0
2007-09-18 11:00:00,50.44,50.63,50.38,50.6,49400.0,44.7017,44.8701,44.6486,44.8435,49400.0
2007-09-18 11:30:00,50.6,50.64,50.5,50.59,35800.0,44.8435,44.879,44.7549,44.8347,35800.0
2007-09-18 12:00:00,50.59,50.59,50.4,50.4,32400.0,44.8347,44.8347,44.6663,44.6663,32400.0
2007-09-18 12:30:00,50.41,50.41,50.25,50.26,34000.0,44.6752,44.6752,44.5334,44.5422,34000.0
2007-09-18 13:00:00,50.25,50.28,50.12,50.14,37600.0,44.5334,44.56,44.4182,44.4359,37600.0
2007-09-18 13:30:00,50.14,50.22,50.1,50.22,44200.0,44.4359,44.5068,44.4004,44.5068,44200.0
2007-09-18 14:00:00,50.22,50.87,50.1,50.67,122500.0,44.5068,45.0828,44.4004,44.9056,122500.0
2007-09-18 14:30:00,50.68,50.97,50.66,50.94,102200.0,44.9144,45.1715,44.8967,45.1449,102200.0
2007-09-18 15:00:00,50.93,51.27,50.82,51.26,144000.0,45.136,45.4373,45.0385,45.4285,144000.0
2007-09-18 15:30:00,51.24,51.35,51.07,51.32,143800.0,45.4107,45.5082,45.2601,45.4816,143800.0
2007-09-19 09:30:00,51.48,52.34,51.47,52.33,79300.0,45.6234,46.3856,45.6146,46.3767,79300.0
2007-09-19 10:00:00,52.29,52.58,52.2,52.47,70000.0,46.3413,46.5983,46.2615,46.5008,70000.0
2007-09-19 10:30:00,52.48,52.48,52.06,52.38,71300.0,46.5097,46.5097,46.1375,46.421,71300.0
2007-09-19 11:00:00,52.36,52.68,52.31,52.48,71700.0,46.4033,46.6869,46.359,46.5097,71700.0
2007-09-19 11:30:00,52.46,52.52,52.27,52.43,77900.0,46.4919,46.5451,46.3236,46.4654,77900.0
2007-09-19 12:00:00,52.43,52.51,52.3,52.41,49700.0,46.4654,46.5363,46.3501,46.4476,49700.0
2007-09-19 12:30:00,52.4,52.66,52.31,52.62,58500.0,46.4388,46.6692,46.359,46.6337,58500.0
2007-09-19 13:00:00,52.63,52.67,52.53,52.57,62100.0,46.6426,46.6781,46.554,46.5894,62100.0
2007-09-19 13:30:00,52.56,52.72,52.5,52.63,76700.0,46.5806,46.7224,46.5274,46.6426,76700.0
2007-09-19 14:00:00,52.63,52.71,52.44,52.5,86500.0,46.6426,46.7135,46.4742,46.5274,86500.0
2007-09-19 14:30:00,52.51,52.55,52.33,52.41,50000.0,46.5363,46.5717,46.3767,46.4476,50000.0
2007-09-19 15:00:00,52.42,52.57,52.31,52.46,100500.0,46.4565,46.5894,46.359,46.4919,100500.0
2007-09-19 15:30:00,52.43,52.53,52.3,52.44,129600.0,46.4654,46.554,46.3501,46.4742,129600.0
2007-09-20 09:30:00,52.76,52.76,52.1,52.47,72000.0,46.7578,46.7578,46.1729,46.5008,72000.0
2007-09-20 10:00:00,52.49,52.87,52.45,52.8,72900.0,46.5185,46.8553,46.4831,46.7933,72900.0
2007-09-20 10:30:00,52.8,52.87,52.76,52.77,68200.0,46.7933,46.8553,46.7578,46.7667,68200.0
2007-09-20 11:00:00,52.77,52.91,52.59,52.66,53500.0,46.7667,46.8908,46.6072,46.6692,53500.0
2007-09-20 11:30:00,52.66,52.69,52.43,52.62,56900.0,46.6692,46.6958,46.4654,46.6337,56900.0
2007-09-20 12:00:00,52.62,52.81,52.6,52.7,42900.0,46.6337,46.8021,46.616,46.7046,42900.0
2007-09-20 12:30:00,52.69,52.72,52.58,52.69,46400.0,46.6958,46.7224,46.5983,46.6958,46400.0
2007-09-20 13:00:00,52.68,52.68,52.5,52.52,53300.0,46.6869,46.6869,46.5274,46.5451,53300.0
2007-09-20 13:30:00,52.52,52.58,52.45,52.57,45600.0,46.5451,46.5983,46.4831,46.5894,45600.0
2007-09-20 14:00:00,52.54,52.58,52.39,52.49,59700.0,46.5628,46.5983,46.4299,46.5185,59700.0
2007-09-20 14:30:00,52.46,52.57,52.39,52.51,76600.0,46.4919,46.5894,46.4299,46.5363,76600.0
2007-09-20 15:00:00,52.51,52.65,52.47,52.59,97000.0,46.5363,46.6603,46.5008,46.6072,97000.0
2007-09-20 15:30:00,52.58,52.75,52.51,52.7,154700.0,46.5983,46.749,46.5363,46.7046,154700.0
2007-09-21 09:30:00,53.23,53.24,52.86,52.88,186700.0,47.1743,47.1832,46.8464,46.8642,186700.0
2007-09-21 10:00:00,52.89,52.99,52.81,52.82,59100.0,46.873,46.9616,46.8021,46.811,59100.0
2007-09-21 10:30:00,52.82,52.9,52.8,52.89,66600.0,46.811,46.8819,46.7933,46.873,66600.0
2007-09-21 11:00:00,52.89,52.98,52.84,52.86,60100.0,46.873,46.9528,46.8287,46.8464,60100.0
2007-09-21 11:30:00,52.84,52.89,52.79,52.83,38400.0,46.8287,46.873,46.7844,46.8199,38400.0
2007-09-21 12:00:00,52.85,52.85,52.77,52.85,31800.0,46.8376,46.8376,46.7667,46.8376,31800.0
2007-09-21 12:30:00,52.85,52.91,52.74,52.76,60700.0,46.8376,46.8908,46.7401,46.7578,60700.0
2007-09-21 13:00:00,52.77,52.81,52.72,52.78,44400.0,46.7667,46.8021,46.7224,46.7755,44400.0
2007-09-21 13:30:00,52.78,52.8,52.58,52.6,77900.0,46.7755,46.7933,46.5983,46.616,77900.0
2007-09-21 14:00:00,52.58,52.7,52.56,52.68,55600.0,46.5983,46.7046,46.5806,46.6869,55600.0
2007-09-21 14:30:00,52.7,52.72,52.52,52.53,69100.0,46.7046,46.7224,46.5451,46.554,69100.0
2007-09-21 15:00:00,52.53,52.59,52.42,52.53,81200.0,46.554,46.6072,46.4565,46.554,81200.0
2007-09-21 15:30:00,52.56,52.71,52.1,52.3,400800.0,46.5806,46.7135,46.1729,46.3501,400800.0
2007-09-24 09:30:00,52.18,52.61,51.97,52.59,87000.0,46.2438,46.6249,46.0577,46.6072,87000.0
2007-09-24 10:00:00,52.6,52.91,52.57,52.72,73200.0,46.616,46.8908,46.5894,46.7224,73200.0
2007-09-24 10:30:00,52.72,52.74,52.39,52.44,58600.0,46.7224,46.7401,46.4299,46.4742,58600.0
2007-09-24 11:00:00,52.47,52.74,52.4,52.69,59400.0,46.5008,46.7401,46.4388,46.6958,59400.0
2007-09-24 11:30:00,52.7,52.78,52.58,52.78,48600.0,46.7046,46.7755,46.5983,46.7755,48600.0
2007-09-24 12:00:00,52.75,52.76,52.65,52.74,54300.0,46.749,46.7578,46.6603,46.7401,54300.0
2007-09-24 12:30:00,52.73,52.73,52.45,52.45,36500.0,46.7312,46.7312,46.4831,46.4831,36500.0
2007-09-24 13:00:00,52.47,52.53,52.33,52.4,49700.0,46.5008,46.554,46.3767,46.4388,49700.0
2007-09-24 13:30:00,52.38,52.41,52.22,52.31,41200.0,46.421,46.4476,46.2792,46.359,41200.0
2007-09-24 14:00:00,52.29,52.46,52.27,52.39,61500.0,46.3413,46.4919,46.3236,46.4299,61500.0
2007-09-24 14:30:00,52.39,52.55,52.39,52.47,47900.0,46.4299,46.5717,46.4299,46.5008,47900.0
2007-09-24 15:00:00,52.46,52.48,52.34,52.45,81500.0,46.4919,46.5097,46.3856,46.4831,81500.0
2007-09-24 15:30:00,52.45,52.46,52.27,52.35,63000.0,46.4831,46.4919,46.3236,46.3945,63000.0
2007-09-25 09:30:00,52.31,52.38,52.13,52.21,93200.0,46.359,46.421,46.1995,46.2704,93200.0
2007-09-25 10:00:00,52.21,52.52,52.14,52.34,70400.0,46.2704,46.5451,46.2083,46.3856,70400.0
2007-09-25 10:30:00,52.36,52.56,52.3,52.34,39100.0,46.4033,46.5806,46.3501,46.3856,39100.0
2007-09-25 11:00:00,52.36,52.52,52.24,52.32,51400.0,46.4033,46.5451,46.297,46.3679,51400.0
2007-09-25 11:30:00,52.31,52.36,52.21,52.3,46700.0,46.359,46.4033,46.2704,46.3501,46700.0
2007-09-25 12:00:00,52.29,52.29,52.16,52.2,56200.0,46.3413,46.3413,46.2261,46.2615,56200.0
2007-09-25 12:30:00,52.19,52.21,51.97,51.99,73800.0,46.2527,46.2704,46.0577,46.0754,73800.0
2007-09-25 13:00:00,51.98,52.07,51.93,52.04,69500.0,46.0666,46.1463,46.0222,46.1197,69500.0
2007-09-25 13:30:00,52.04,52.08,51.89,52.05,53900.0,46.1197,46.1552,45.9868,46.1286,53900.0
2007-09-25 14:00:00,52.04,52.04,51.91,51.99,37800.0,46.1197,46.1197,46.0045,46.0754,37800.0
2007-09-25 14:30:00,51.99,52.02,51.74,51.83,71900.0,46.0754,46.102,45.8539,45.9336,71900.0
2007-09-25 15:00:00,51.85,51.9,51.62,51.69,120000.0,45.9513,45.9957,45.7475,45.8095,120000.0
2007-09-25 15:30:00,51.7,51.81,51.55,51.81,153000.0,45.8184,45.9159,45.6855,45.9159,153000.0
2007-09-26 09:30:00,51.89,52.8,51.8,52.75,82600.0,45.9868,46.7933,45.907,46.749,82600.0
2007-09-26 10:00:00,52.75,52.77,52.63,52.7,65300.0,46.749,46.7667,46.6426,46.7046,65300.0
2007-09-26 10:30:00,52.71,52.73,52.44,52.44,58800.0,46.7135,46.7312,46.4742,46.4742,58800.0
2007-09-26 11:00:00,52.46,52.71,52.46,52.68,43000.0,46.4919,46.7135,46.4919,46.6869,43000.0
2007-09-26 11:30:00,52.67,52.75,52.64,52.69,28900.0,46.6781,46.749,46.6515,46.6958,28900.0
2007-09-26 12:00:00,52.69,52.77,52.67,52.71,20600.0,46.6958,46.7667,46.6781,46.7135,20600.0
2007-09-26 12:30:00,52.72,52.81,52.7,52.77,42500.0,46.7224,46.8021,46.7046,46.7667,42500.0
2007-09-26 13:00:00,52.78,52.81,52.67,52.69,51300.0,46.7755,46.8021,46.6781,46.6958,51300.0
2007-09-26 13:30:00,52.71,52.73,52.33,52.34,49800.0,46.7135,46.7312,46.3767,46.3856,49800.0
2007-09-26 14:00:00,52.34,52.46,52.29,52.41,44100.0,46.3856,46.4919,46.3413,46.4476,44100.0
2007-09-26 14:30:00,52.41,52.51,52.34,52.46,55400.0,46.4476,46.5363,46.3856,46.4919,55400.0
2007-09-26 15:00:00,52.46,52.76,52.43,52.76,57800.0,46.4919,46.7578,46.4654,46.7578,57800.0
2007-09-26 15:30:00,52.72,52.76,52.59,52.74,62100.0,46.7224,46.7578,46.6072,46.7401,62100.0
2007-09-27 09:30:00,52.74,52.99,52.74,52.82,79600.0,46.7401,46.9616,46.7401,46.811,79600.0
2007-09-27 10:00:00,52.81,53.1,52.71,53.09,73300.0,46.8021,47.0591,46.7135,47.0503,73300.0
2007-09-27 10:30:00,53.11,53.32,53.06,53.22,34000.0,47.068,47.2541,47.0237,47.1655,34000.0
2007-09-27 11:00:00,53.21,53.21,52.99,53.0,41300.0,47.1566,47.1566,46.9616,46.9705,41300.0
2007-09-27 11:30:00,53.0,53.2,53.0,53.16,34300.0,46.9705,47.1478,46.9705,47.1123,34300.0
2007-09-27 12:00:00,53.16,53.23,53.13,53.15,25300.0,47.1123,47.1743,47.0857,47.1034,25300.0
2007-09-27 12:30:00,53.15,53.25,53.09,53.13,34500.0,47.1034,47.1921,47.0503,47.0857,34500.0
2007-09-27 13:00:00,53.12,53.2,53.03,53.08,35200.0,47.0769,47.1478,46.9971,47.0414,35200.0
2007-09-27 13:30:00,53.08,53.1,53.04,53.09,31900.0,47.0414,47.0591,47.006,47.0503,31900.0
2007-09-27 14:00:00,53.08,53.14,53.05,53.08,32900.0,47.0414,47.0946,47.0148,47.0414,32900.0
2007-09-27 14:30:00,53.07,53.09,53.01,53.06,48100.0,47.0325,47.0503,46.9794,47.0237,48100.0
2007-09-27 15:00:00,53.08,53.12,53.05,53.05,42400.0,47.0414,47.0769,47.0148,47.0148,42400.0
2007-09-27 15:30:00,53.06,53.11,52.97,53.11,79300.0,47.0237,47.068,46.9439,47.068,79300.0
2007-09-28 09:30:00,52.85,53.11,52.79,53.07,59700.0,46.8376,47.068,46.7844,47.0325,59700.0
2007-09-28 10:00:00,53.07,53.11,52.98,53.03,26700.0,47.0325,47.068,46.9528,46.9971,26700.0
2007-09-28 10:30:00,53.0,53.0,52.75,52.82,44500.0,46.9705,46.9705,46.749,46.811,44500.0
2007-09-28 11:00:00,52.83,52.96,52.82,52.88,24900.0,46.8199,46.9351,46.811,46.8642,24900.0
2007-09-28 11:30:00,52.88,52.9,52.76,52.76,20300.0,46.8642,46.8819,46.7578,46.7578,20300.0
2007-09-28 12:00:00,52.77,52.81,52.74,52.74,18600.0,46.7667,46.8021,46.7401,46.7401,18600.0
2007-09-28 12:30:00,52.75,52.84,52.74,52.81,20400.0,46.749,46.8287,46.7401,46.8021,20400.0
2007-09-28 13:00:00,52.82,52.85,52.75,52.83,25600.0,46.811,46.8376,46.749,46.8199,25600.0
2007-09-28 13:30:00,52.81,52.91,52.81,52.89,30700.0,46.8021,46.8908,46.8021,46.873,30700.0
2007-09-28 14:00:00,52.91,52.95,52.78,52.78,29700.0,46.8908,46.9262,46.7755,46.7755,29700.0
2007-09-28 14:30:00,52.78,52.78,52.63,52.64,27600.0,46.7755,46.7755,46.6426,46.6515,27600.0
2007-09-28 15:00:00,52.63,52.66,52.39,52.51,62500.0,46.6426,46.6692,46.4299,46.5363,62500.0
2007-09-28 15:30:00,52.51,52.83,52.51,52.74,100100.0,46.5363,46.8199,46.5363,46.7401,100100.0
2007-10-01 09:30:00,52.86,53.42,52.83,53.25,34600.0,46.8464,47.3427,46.8199,47.1921,34600.0
2007-10-01 10:00:00,53.25,53.77,53.25,53.3,38200.0,47.1921,47.6529,47.1921,47.2364,38200.0
2007-10-01 10:30:00,53.3,53.37,53.26,53.28,56100.0,47.2364,47.2984,47.2009,47.2187,56100.0
2007-10-01 11:00:00,53.28,53.29,53.17,53.19,23100.0,47.2187,47.2275,47.1212,47.1389,23100.0
2007-10-01 11:30:00,53.19,53.45,53.17,53.45,42500.0,47.1389,47.3693,47.1212,47.3693,42500.0
2007-10-01 12:00:00,53.46,53.67,53.44,53.65,42100.0,47.3782,47.5643,47.3605,47.5466,42100.0
2007-10-01 12:30:00,53.66,53.7,53.62,53.63,27300.0,47.5554,47.5909,47.52,47.5288,27300.0
2007-10-01 13:00:00,53.66,53.91,53.61,53.83,36400.0,47.5554,47.777,47.5111,47.7061,36400.0
2007-10-01 13:30:00,53.82,53.89,53.77,53.8,25300.0,47.6972,47.7593,47.6529,47.6795,25300.0
2007-10-01 14:00:00,53.8,53.87,53.72,53.73,39800.0,47.6795,47.7415,47.6086,47.6175,39800.0
2007-10-01 14:30:00,53.73,53.77,53.66,53.69,42800.0,47.6175,47.6529,47.5554,47.582,42800.0
2007-10-01 15:00:00,53.67,53.73,53.61,53.65,49100.0,47.5643,47.6175,47.5111,47.5466,49100.0
2007-10-01 15:30:00,53.65,53.71,53.53,53.66,72800.0,47.5466,47.5997,47.4402,47.5554,72800.0
2007-10-02 09:30:00,53.85,53.9,53.55,53.69,34300.0,47.7238,47.7681,47.4579,47.582,34300.0
2007-10-02 10:00:00,53.66,53.82,53.56,53.58,43300.0,47.5554,47.6972,47.4668,47.4845,43300.0
2007-10-02 10:30:00,53.58,53.61,53.37,53.49,35900.0,47.4845,47.5111,47.2984,47.4048,35900.0
2007-10-02 11:00:00,53.48,53.55,53.44,53.55,20700.0,47.3959,47.4579,47.3605,47.4579,20700.0
2007-10-02 11:30:00,53.55,53.6,53.47,53.49,26600.0,47.4579,47.5023,47.387,47.4048,26600.0
2007-10-02 12:00:00,53.51,53.61,53.48,53.52,30600.0,47.4225,47.5111,47.3959,47.4314,30600.0
2007-10-02 12:30:00,53.53,53.59,53.49,53.59,34200.0,47.4402,47.4934,47.4048,47.4934,34200.0
2007-10-02 13:00:00,53.58,53.59,53.26,53.26,31700.0,47.4845,47.4934,47.2009,47.2009,31700.0
2007-10-02 13:30:00,53.27,53.29,53.19,53.26,26900.0,47.2098,47.2275,47.1389,47.2009,26900.0
2007-10-02 14:00:00,53.26,53.31,53.2,53.3,26100.0,47.2009,47.2452,47.1478,47.2364,26100.0
2007-10-02 14:30:00,53.31,53.38,53.28,53.35,29200.0,47.2452,47.3073,47.2187,47.2807,29200.0
2007-10-02 15:00:00,53.35,53.36,53.23,53.27,30700.0,47.2807,47.2896,47.1743,47.2098,30700.0
2007-10-02 15:30:00,53.28,53.41,53.24,53.36,81700.0,47.2187,47.3339,47.1832,47.2896,81700.0
2007-10-03 09:30:00,53.17,53.2,52.75,52.75,40300.0,47.1212,47.1478,46.749,46.749,40300.0
2007-10-03 10:00:00,52.77,53.01,52.77,52.99,27400.0,46.7667,46.9794,46.7667,46.9616,27400.0
2007-10-03 10:30:00,53.0,53.16,52.93,53.13,50100.0,46.9705,47.1123,46.9085,47.0857,50100.0
2007-10-03 11:00:00,53.14,53.31,53.13,53.22,35300.0,47.0946,47.2452,47.0857,47.1655,35300.0
2007-10-03 11:30:00,53.22,53.28,53.19,53.21,18400.0,47.1655,47.2187,47.1389,47.1566,18400.0
2007-10-03 12:00:00,53.21,53.21,53.01,53.05,20400.0,47.1566,47.1566,46.9794,47.0148,20400.0
2007-10-03 12:30:00,53.04,53.18,52.99,53.14,21600.0,47.006,47.13,46.9616,47.0946,21600.0
2007-10-03 13:00:00,53.16,53.22,53.01,53.03,22200.0,47.1123,47.1655,46.9794,46.9971,22200.0
2007-10-03 13:30:00,53.04,53.06,52.96,53.06,39100.0,47.006,47.0237,46.9351,47.0237,39100.0
2007-10-03 14:00:00,53.07,53.07,52.89,52.93,46300.0,47.0325,47.0325,46.873,46.9085,46300.0
2007-10-03 14:30:00,52.93,52.93,52.68,52.8,56900.0,46.9085,46.9085,46.6869,46.7933,56900.0
2007-10-03 15:00:00,52.79,52.82,52.71,52.71,33900.0,46.7844,46.811,46.7135,46.7135,33900.0
2007-10-03 15:30:00,52.71,52.88,52.64,52.76,70600.0,46.7135,46.8642,46.6515,46.7578,70600.0
2007-10-04 09:30:00,52.92,52.92,52.56,52.8,24400.0,46.8996,46.8996,46.5806,46.7933,24400.0
2007-10-04 10:00:00,52.84,53.03,52.81,53.02,28300.0,46.8287,46.9971,46.8021,46.9882,28300.0
2007-10-04 10:30:00,52.98,53.28,52.98,53.21,80300.0,46.9528,47.2187,46.9528,47.1566,80300.0
2007-10-04 11:00:00,53.24,53.27,53.21,53.22,8700.0,47.1832,47.2098,47.1566,47.1655,8700.0
2007-10-04 11:30:00,53.25,53.29,53.18,53.18,8900.0,47.1921,47.2275,47.13,47.13,8900.0
2007-10-04 12:00:00,53.18,53.26,53.16,53.18,19900.0,47.13,47.2009,47.1123,47.13,19900.0
2007-10-04 12:30:00,53.19,53.23,53.17,53.2,13700.0,47.1389,47.1743,47.1212,47.1478,13700.0
2007-10-04 13:00:00,53.21,53.21,53.07,53.15,27900.0,47.1566,47.1566,47.0325,47.1034,27900.0
2007-10-04 13:30:00,53.13,53.18,53.08,53.1,16500.0,47.0857,47.13,47.0414,47.0591,16500.0
2007-10-04 14:00:00,53.11,53.24,53.1,53.24,34000.0,47.068,47.1832,47.0591,47.1832,34000.0
2007-10-04 14:30:00,53.25,53.33,53.22,53.31,48100.0,47.1921,47.263,47.1655,47.2452,48100.0
2007-10-04 15:00:00,53.29,53.38,53.28,53.37,49600.0,47.2275,47.3073,47.2187,47.2984,49600.0
2007-10-04 15:30:00,53.38,53.46,53.36,53.44,71100.0,47.3073,47.3782,47.2896,47.3605,71100.0
2007-10-05 09:30:00,54.75,54.75,53.38,53.45,43200.0,48.5214,48.5214,47.3073,47.3693,43200.0
2007-10-05 10:00:00,53.45,53.56,53.36,53.36,34100.0,47.3693,47.4668,47.2896,47.2896,34100.0
2007-10-05 10:30:00,53.35,53.48,53.24,53.45,33300.0,47.2807,47.3959,47.1832,47.3693,33300.0
2007-10-05 11:00:00,53.46,53.58,53.46,53.56,41600.0,47.3782,47.4845,47.3782,47.4668,41600.0
2007-10-05 11:30:00,53.55,53.67,53.53,53.63,34700.0,47.4579,47.5643,47.4402,47.5288,34700.0
2007-10-05 12:00:00,53.64,53.66,53.56,53.64,25000.0,47.5377,47.5554,47.4668,47.5377,25000.0
2007-10-05 12:30:00,53.62,53.72,53.6,53.7,39700.0,47.52,47.6086,47.5023,47.5909,39700.0
2007-10-05 13:00:00,53.69,53.78,53.65,53.76,26700.0,47.582,47.6618,47.5466,47.6441,26700.0
2007-10-05 13:30:00,53.76,53.9,53.74,53.89,19300.0,47.6441,47.7681,47.6263,47.7593,19300.0
2007-10-05 14:00:00,53.89,54.0,53.88,53.95,29500.0,47.7593,47.8567,47.7504,47.8124,29500.0
2007-10-05 14:30:00,53.96,54.1,53.93,54.07,54900.0,47.8213,47.9454,47.7947,47.9188,54900.0
2007-10-05 15:00:00,54.04,54.08,53.97,53.99,35700.0,47.8922,47.9276,47.8302,47.8479,35700.0
2007-10-05 15:30:00,53.99,53.99,53.73,53.77,100500.0,47.8479,47.8479,47.6175,47.6529,100500.0
2007-10-08 09:30:00,54.11,54.11,53.52,53.76,36100.0,47.9542,47.9542,47.4314,47.6441,36100.0
2007-10-08 10:00:00,53.73,53.89,53.66,53.83,31500.0,47.6175,47.7593,47.5554,47.7061,31500.0
2007-10-08 10:30:00,53.82,53.85,53.78,53.8,11400.0,47.6972,47.7238,47.6618,47.6795,11400.0
2007-10-08 11:00:00,53.79,53.8,53.66,53.73,25500.0,47.6706,47.6795,47.5554,47.6175,25500.0
2007-10-08 11:30:00,53.72,53.79,53.65,53.76,20900.0,47.6086,47.6706,47.5466,47.6441,20900.0
2007-10-08 12:00:00,53.76,53.78,53.7,53.74,20000.0,47.6441,47.6618,47.5909,47.6263,20000.0
2007-10-08 12:30:00,53.74,53.79,53.73,53.76,15800.0,47.6263,47.6706,47.6175,47.6441,15800.0
2007-10-08 13:00:00,53.76,53.78,53.72,53.75,8900.0,47.6441,47.6618,47.6086,47.6352,8900.0
2007-10-08 13:30:00,53.77,53.78,53.65,53.67,17000.0,47.6529,47.6618,47.5466,47.5643,17000.0
2007-10-08 14:00:00,53.67,53.85,53.67,53.8,20200.0,47.5643,47.7238,47.5643,47.6795,20200.0
2007-10-08 14:30:00,53.8,53.89,53.67,53.7,21900.0,47.6795,47.7593,47.5643,47.5909,21900.0
2007-10-08 15:00:00,53.69,53.81,53.67,53.79,30300.0,47.582,47.6884,47.5643,47.6706,30300.0
2007-10-08 15:30:00,53.76,53.91,53.74,53.81,36700.0,47.6441,47.777,47.6263,47.6884,36700.0
2007-10-09 09:30:00,54.01,54.03,53.79,53.83,26300.0,47.8656,47.8833,47.6706,47.7061,26300.0
2007-10-09 10:00:00,53.85,53.92,53.7,53.78,18700.0,47.7238,47.7858,47.5909,47.6618,18700.0
2007-10-09 10:30:00,53.8,53.98,53.77,53.98,22800.0,47.6795,47.839,47.6529,47.839,22800.0
2007-10-09 11:00:00,53.98,54.05,53.96,53.98,14300.0,47.839,47.9011,47.8213,47.839,14300.0
2007-10-09 11:30:00,53.99,54.06,53.93,54.05,16300.0,47.8479,47.9099,47.7947,47.9011,16300.0
2007-10-09 12:00:00,54.06,54.07,53.93,53.96,51100.0,47.9099,47.9188,47.7947,47.8213,51100.0
2007-10-09 12:30:00,53.96,54.03,53.96,54.01,13500.0,47.8213,47.8833,47.8213,47.8656,13500.0
2007-10-09 13:00:00,54.02,54.04,53.93,53.93,15600.0,47.8745,47.8922,47.7947,47.7947,15600.0
2007-10-09 13:30:00,53.94,54.09,53.9,54.06,17200.0,47.8036,47.9365,47.7681,47.9099,17200.0
2007-10-09 14:00:00,54.08,54.18,53.95,54.15,38100.0,47.9276,48.0163,47.8124,47.9897,38100.0
2007-10-09 14:30:00,54.15,54.28,54.15,54.28,31700.0,47.9897,48.1049,47.9897,48.1049,31700.0
2007-10-09 15:00:00,54.27,54.38,54.23,54.23,52900.0,48.096,48.1935,48.0606,48.0606,52900.0
2007-10-09 15:30:00,54.25,54.25,54.07,54.19,129600.0,48.0783,48.0783,47.9188,48.0251,129600.0
2007-10-10 09:30:00,54.42,54.42,53.34,53.34,71600.0,48.229,48.229,47.2718,47.2718,71600.0
2007-10-10 10:00:00,53.34,53.54,53.25,53.44,74200.0,47.2718,47.4491,47.1921,47.3605,74200.0
2007-10-10 10:30:00,53.44,53.51,53.16,53.16,46700.0,47.3605,47.4225,47.1123,47.1123,46700.0
2007-10-10 11:00:00,53.16,53.34,53.16,53.23,34800.0,47.1123,47.2718,47.1123,47.1743,34800.0
2007-10-10 11:30:00,53.23,53.32,53.16,53.23,48300.0,47.1743,47.2541,47.1123,47.1743,48300.0
2007-10-10 12:00:00,53.23,53.3,53.19,53.26,46000.0,47.1743,47.2364,47.1389,47.2009,46000.0
2007-10-10 12:30:00,53.26,53.38,53.24,53.29,38700.0,47.2009,47.3073,47.1832,47.2275,38700.0
2007-10-10 13:00:00,53.31,53.31,53.08,53.09,114900.0,47.2452,47.2452,47.0414,47.0503,114900.0
2007-10-10 13:30:00,53.08,53.17,53.07,53.13,22100.0,47.0414,47.1212,47.0325,47.0857,22100.0
2007-10-10 14:00:00,53.16,53.34,53.11,53.34,32700.0,47.1123,47.2718,47.068,47.2718,32700.0
2007-10-10 14:30:00,53.35,53.42,53.28,53.31,39500.0,47.2807,47.3427,47.2187,47.2452,39500.0
2007-10-10 15:00:00,53.31,53.39,53.18,53.18,64900.0,47.2452,47.3161,47.13,47.13,64900.0
2007-10-10 15:30:00,53.18,53.22,53.05,53.11,202900.0,47.13,47.1655,47.0148,47.068,202900.0
2007-10-11 09:30:00,53.06,53.78,53.06,53.4,53100.0,47.0237,47.6618,47.0237,47.325,53100.0
2007-10-11 10:00:00,53.4,53.48,53.24,53.33,22000.0,47.325,47.3959,47.1832,47.263,22000.0
2007-10-11 10:30:00,53.33,53.35,53.14,53.34,19200.0,47.263,47.2807,47.0946,47.2718,19200.0
2007-10-11 11:00:00,53.34,53.35,53.21,53.26,18300.0,47.2718,47.2807,47.1566,47.2009,18300.0
2007-10-11 11:30:00,53.24,53.32,53.2,53.22,17800.0,47.1832,47.2541,47.1478,47.1655,17800.0
2007-10-11 12:00:00,53.22,53.3,53.14,53.27,20500.0,47.1655,47.2364,47.0946,47.2098,20500.0
2007-10-11 12:30:00,53.3,53.3,53.24,53.24,15300.0,47.2364,47.2364,47.1832,47.1832,15300.0
2007-10-11 13:00:00,53.25,53.35,53.2,53.24,34500.0,47.1921,47.2807,47.1478,47.1832,34500.0
2007-10-11 13:30:00,53.23,53.32,53.17,53.22,28000.0,47.1743,47.2541,47.1212,47.1655,28000.0
2007-10-11 14:00:00,53.21,53.22,52.77,52.83,62500.0,47.1566,47.1655,46.7667,46.8199,62500.0
2007-10-11 14:30:00,52.84,53.22,52.76,52.9,84900.0,46.8287,47.1655,46.7578,46.8819,84900.0
2007-10-11 15:00:00,52.92,52.93,52.5,52.67,78900.0,46.8996,46.9085,46.5274,46.6781,78900.0
2007-10-11 15:30:00,52.65,52.83,52.56,52.69,80400.0,46.6603,46.8199,46.5806,46.6958,80400.0
2007-10-12 09:30:00,52.8,53.12,52.75,52.9,32500.0,46.7933,47.0769,46.749,46.8819,32500.0
2007-10-12 10:00:00,52.89,53.1,52.85,53.07,24400.0,46.873,47.0591,46.8376,47.0325,24400.0
2007-10-12 10:30:00,53.07,53.07,52.9,52.95,18300.0,47.0325,47.0325,46.8819,46.9262,18300.0
2007-10-12 11:00:00,52.96,53.08,52.95,53.02,32100.0,46.9351,47.0414,46.9262,46.9882,32100.0
2007-10-12 11:30:00,53.02,53.04,52.85,52.88,62600.0,46.9882,47.006,46.8376,46.8642,62600.0
2007-10-12 12:00:00,52.86,53.05,52.81,52.95,26500.0,46.8464,47.0148,46.8021,46.9262,26500.0
2007-10-12 12:30:00,52.93,52.95,52.82,52.93,22100.0,46.9085,46.9262,46.811,46.9085,22100.0
2007-10-12 13:00:00,52.93,52.94,52.71,52.75,23000.0,46.9085,46.9173,46.7135,46.749,23000.0
2007-10-12 13:30:00,52.73,52.95,52.73,52.94,21000.0,46.7312,46.9262,46.7312,46.9173,21000.0
2007-10-12 14:00:00,52.94,53.04,52.9,52.92,19700.0,46.9173,47.006,46.8819,46.8996,19700.0
2007-10-12 14:30:00,52.92,53.03,52.92,52.94,21200.0,46.8996,46.9971,46.8996,46.9173,21200.0
2007-10-12 15:00:00,52.92,53.01,52.86,52.94,30500.0,46.8996,46.9794,46.8464,46.9173,30500.0
2007-10-12 15:30:00,52.95,53.06,52.8,53.01,58300.0,46.9262,47.0237,46.7933,46.9794,58300.0
2007-10-15 09:30:00,52.73,53.32,52.7,52.74,44800.0,46.7312,47.2541,46.7046,46.7401,44800.0
2007-10-15 10:00:00,52.74,52.93,52.64,52.67,60200.0,46.7401,46.9085,46.6515,46.6781,60200.0
2007-10-15 10:30:00,52.68,52.69,52.22,52.26,45000.0,46.6869,46.6958,46.2792,46.3147,45000.0
2007-10-15 11:00:00,52.22,52.26,51.94,52.13,54600.0,46.2792,46.3147,46.0311,46.1995,54600.0
2007-10-15 11:30:00,52.14,52.21,52.06,52.14,51300.0,46.2083,46.2704,46.1375,46.2083,51300.0
2007-10-15 12:00:00,52.14,52.14,51.92,51.92,37300.0,46.2083,46.2083,46.0134,46.0134,37300.0
2007-10-15 12:30:00,51.94,51.98,51.74,51.84,41400.0,46.0311,46.0666,45.8539,45.9425,41400.0
2007-10-15 13:00:00,51.85,51.88,51.7,51.8,46200.0,45.9513,45.9779,45.8184,45.907,46200.0
2007-10-15 13:30:00,51.8,51.91,51.76,51.91,37700.0,45.907,46.0045,45.8716,46.0045,37700.0
2007-10-15 14:00:00,51.89,52.06,51.83,52.03,51500.0,45.9868,46.1375,45.9336,46.1109,51500.0
2007-10-15 14:30:00,52.04,52.05,51.87,51.93,50200.0,46.1197,46.1286,45.9691,46.0222,50200.0
2007-10-15 15:00:00,51.92,52.0,51.77,51.82,75700.0,46.0134,46.0843,45.8804,45.9248,75700.0
2007-10-15 15:30:00,51.81,52.03,51.75,52.02,129200.0,45.9159,46.1109,45.8627,46.102,129200.0
2007-10-16 09:30:00,52.19,52.19,51.55,51.59,39900.0,46.2527,46.2527,45.6855,45.7209,39900.0
2007-10-16 10:00:00,51.6,51.68,51.35,51.39,54300.0,45.7298,45.8007,45.5082,45.5437,54300.0
2007-10-16 10:30:00,51.39,51.47,51.33,51.41,32800.0,45.5437,45.6146,45.4905,45.5614,32800.0
2007-10-16 11:00:00,51.42,51.63,51.42,51.61,37500.0,45.5703,45.7564,45.5703,45.7386,37500.0
2007-10-16 11:30:00,51.62,51.75,51.6,51.65,47800.0,45.7475,45.8627,45.7298,45.7741,47800.0
2007-10-16 12:00:00,51.63,51.72,51.6,51.69,21700.0,45.7564,45.8361,45.7298,45.8095,21700.0
2007-10-16 12:30:00,51.72,51.79,51.69,51.69,32100.0,45.8361,45.8982,45.8095,45.8095,32100.0
2007-10-16 13:00:00,51.68,51.69,51.48,51.63,47800.0,45.8007,45.8095,45.6234,45.7564,47800.0
2007-10-16 13:30:00,51.61,51.67,51.51,51.62,95400.0,45.7386,45.7918,45.65,45.7475,95400.0
2007-10-16 14:00:00,51.6,51.69,51.56,51.63,74000.0,45.7298,45.8095,45.6943,45.7564,74000.0
2007-10-16 14:30:00,51.64,51.66,51.54,51.61,63100.0,45.7652,45.783,45.6766,45.7386,63100.0
2007-10-16 15:00:00,51.61,51.74,51.55,51.73,54300.0,45.7386,45.8539,45.6855,45.845,54300.0
2007-10-16 15:30:00,51.7,51.92,51.65,51.78,65500.0,45.8184,46.0134,45.7741,45.8893,65500.0
2007-10-17 09:30:00,51.97,52.0,51.7,51.72,71700.0,46.0577,46.0843,45.8184,45.8361,71700.0
2007-10-17 10:00:00,51.72,52.13,51.7,52.06,73300.0,45.8361,46.1995,45.8184,46.1375,73300.0
2007-10-17 10:30:00,52.05,52.21,51.98,52.16,87400.0,46.1286,46.2704,46.0666,46.2261,87400.0
2007-10-17 11:00:00,52.16,52.16,52.01,52.08,39400.0,46.2261,46.2261,46.0931,46.1552,39400.0
2007-10-17 11:30:00,52.11,52.18,52.09,52.1,22700.0,46.1818,46.2438,46.164,46.1729,22700.0
2007-10-17 12:00:00,52.1,52.12,51.92,51.92,33200.0,46.1729,46.1906,46.0134,46.0134,33200.0
2007-10-17 12:30:00,51.94,52.01,51.74,51.74,29100.0,46.0311,46.0931,45.8539,45.8539,29100.0
2007-10-17 13:00:00,51.74,51.85,51.73,51.77,42600.0,45.8539,45.9513,45.845,45.8804,42600.0
2007-10-17 13:30:00,51.77,51.92,51.6,51.63,49100.0,45.8804,46.0134,45.7298,45.7564,49100.0
2007-10-17 14:00:00,51.63,51.75,51.56,51.65,40800.0,45.7564,45.8627,45.6943,45.7741,40800.0
2007-10-17 14:30:00,51.68,51.8,51.58,51.76,30000.0,45.8007,45.907,45.7121,45.8716,30000.0
2007-10-17 15:00:00,51.73,51.89,51.64,51.72,48200.0,45.845,45.9868,45.7652,45.8361,48200.0
2007-10-17 15:30:00,51.71,51.75,51.47,51.73,76600.0,45.8273,45.8627,45.6146,45.845,76600.0
2007-10-18 09:30:00,51.59,51.78,51.38,51.38,26200.0,45.7209,45.8893,45.5348,45.5348,26200.0
2007-10-18 10:00:00,51.38,51.97,51.28,51.96,38000.0,45.5348,46.0577,45.4462,46.0488,38000.0
2007-10-18 10:30:00,51.94,52.26,51.92,52.17,56700.0,46.0311,46.3147,46.0134,46.2349,56700.0
2007-10-18 11:00:00,52.16,52.28,52.1,52.23,38400.0,46.2261,46.3324,46.1729,46.2881,38400.0
2007-10-18 11:30:00,52.28,52.36,52.22,52.29,25400.0,46.3324,46.4033,46.2792,46.3413,25400.0
2007-10-18 12:00:00,52.27,52.32,52.22,52.23,40200.0,46.3236,46.3679,46.2792,46.2881,40200.0
2007-10-18 12:30:00,52.23,52.24,51.97,51.97,37200.0,46.2881,46.297,46.0577,46.0577,37200.0
2007-10-18 13:00:00,51.98,52.08,51.93,52.04,17000.0,46.0666,46.1552,46.0222,46.1197,17000.0
2007-10-18 13:30:00,52.05,52.21,52.02,52.16,19700.0,46.1286,46.2704,46.102,46.2261,19700.0
2007-10-18 14:00:00,52.19,52.25,51.98,52.01,18500.0,46.2527,46.3058,46.0666,46.0931,18500.0
2007-10-18 14:30:00,52.0,52.12,51.91,51.93,36100.0,46.0843,46.1906,46.0045,46.0222,36100.0
2007-10-18 15:00:00,51.93,52.04,51.84,51.87,34600.0,46.0222,46.1197,45.9425,45.9691,34600.0
2007-10-18 15:30:00,51.9,52.03,51.8,51.95,46400.0,45.9957,46.1109,45.907,46.04,46400.0
2007-10-19 09:30:00,51.92,52.22,51.58,52.08,96400.0,46.0134,46.2792,45.7121,46.1552,96400.0
2007-10-19 10:00:00,52.03,52.15,51.59,51.6,64700.0,46.1109,46.2172,45.7209,45.7298,64700.0
2007-10-19 10:30:00,51.59,51.8,51.37,51.45,60900.0,45.7209,45.907,45.5259,45.5968,60900.0
2007-10-19 11:00:00,51.47,51.65,51.45,51.59,24000.0,45.6146,45.7741,45.5968,45.7209,24000.0
2007-10-19 11:30:00,51.57,51.87,51.39,51.78,42700.0,45.7032,45.9691,45.5437,45.8893,42700.0
2007-10-19 12:00:00,51.79,51.84,51.7,51.72,15600.0,45.8982,45.9425,45.8184,45.8361,15600.0
2007-10-19 12:30:00,51.7,51.88,51.7,51.74,21900.0,45.8184,45.9779,45.8184,45.8539,21900.0
2007-10-19 13:00:00,51.72,51.73,51.5,51.64,36200.0,45.8361,45.845,45.6412,45.7652,36200.0
2007-10-19 13:30:00,51.67,51.69,51.52,51.61,24900.0,45.7918,45.8095,45.6589,45.7386,24900.0
2007-10-19 14:00:00,51.57,51.59,51.26,51.39,34600.0,45.7032,45.7209,45.4285,45.5437,34600.0
2007-10-19 14:30:00,51.36,51.43,51.15,51.22,44600.0,45.5171,45.5791,45.331,45.393,44600.0
2007-10-19 15:00:00,51.18,51.26,51.05,51.05,78400.0,45.3576,45.4285,45.2424,45.2424,78400.0
2007-10-19 15:30:00,51.05,51.25,50.99,51.08,177500.0,45.2424,45.4196,45.1892,45.2689,177500.0
2007-10-22 09:30:00,50.77,51.27,50.64,51.13,69400.0,44.9942,45.4373,44.879,45.3133,69400.0
2007-10-22 10:00:00,51.05,51.28,50.92,51.04,48000.0,45.2424,45.4462,45.1271,45.2335,48000.0
2007-10-22 10:30:00,51.03,51.06,50.39,50.56,67800.0,45.2246,45.2512,44.6574,44.8081,67800.0
2007-10-22 11:00:00,50.54,50.56,50.36,50.52,55400.0,44.7904,44.8081,44.6308,44.7726,55400.0
2007-10-22 11:30:00,50.54,50.58,50.36,50.46,40700.0,44.7904,44.8258,44.6308,44.7195,40700.0
2007-10-22 12:00:00,50.45,50.46,50.2,50.43,41000.0,44.7106,44.7195,44.4891,44.6929,41000.0
2007-10-22 12:30:00,50.43,50.78,50.42,50.72,31100.0,44.6929,45.0031,44.684,44.9499,31100.0
2007-10-22 13:00:00,50.69,50.8,50.56,50.71,52300.0,44.9233,45.0208,44.8081,44.941,52300.0
2007-10-22 13:30:00,50.73,50.85,50.54,50.54,47200.0,44.9588,45.0651,44.7904,44.7904,47200.0
2007-10-22 14:00:00,50.57,50.74,50.54,50.6,57500.0,44.817,44.9676,44.7904,44.8435,57500.0
2007-10-22 14:30:00,50.57,50.63,50.28,50.44,112600.0,44.817,44.8701,44.56,44.7017,112600.0
2007-10-22 15:00:00,50.44,50.66,50.36,50.59,111400.0,44.7017,44.8967,44.6308,44.8347,111400.0
2007-10-22 15:30:00,50.59,51.12,50.59,51.09,115800.0,44.8347,45.3044,44.8347,45.2778,115800.0
2007-10-23 09:30:00,50.86,51.48,50.86,51.46,51000.0,45.074,45.6234,45.074,45.6057,51000.0
2007-10-23 10:00:00,51.44,51.66,51.37,51.65,57600.0,45.588,45.783,45.5259,45.7741,57600.0
2007-10-23 10:30:00,51.68,51.68,51.33,51.33,40900.0,45.8007,45.8007,45.4905,45.4905,40900.0
2007-10-23 11:00:00,51.33,51.36,50.96,51.02,24300.0,45.4905,45.5171,45.1626,45.2158,24300.0
2007-10-23 11:30:00,51.04,51.1,50.95,51.0,18700.0,45.2335,45.2867,45.1537,45.198,18700.0
2007-10-23 12:00:00,51.04,51.2,50.99,51.04,20800.0,45.2335,45.3753,45.1892,45.2335,20800.0
2007-10-23 12:30:00,51.07,51.13,50.99,50.99,15500.0,45.2601,45.3133,45.1892,45.1892,15500.0
2007-10-23 13:00:00,50.98,51.16,50.93,51.01,15000.0,45.1803,45.3398,45.136,45.2069,15000.0
2007-10-23 13:30:00,51.0,51.16,50.98,51.1,17500.0,45.198,45.3398,45.1803,45.2867,17500.0
2007-10-23 14:00:00,51.13,51.38,51.12,51.32,34000.0,45.3133,45.5348,45.3044,45.4816,34000.0
2007-10-23 14:30:00,51.32,51.35,51.03,51.03,52900.0,45.4816,45.5082,45.2246,45.2246,52900.0
2007-10-23 15:00:00,51.03,51.17,50.9,51.17,49900.0,45.2246,45.3487,45.1094,45.3487,49900.0
2007-10-23 15:30:00,51.15,51.53,51.06,51.47,72100.0,45.331,45.6677,45.2512,45.6146,72100.0
2007-10-24 09:30:00,51.42,51.68,51.39,51.45,41500.0,45.5703,45.8007,45.5437,45.5968,41500.0
2007-10-24 10:00:00,51.4,51.4,51.0,51.08,88800.0,45.5525,45.5525,45.198,45.2689,88800.0
2007-10-24 10:30:00,51.08,51.11,50.6,50.84,91500.0,45.2689,45.2955,44.8435,45.0562,91500.0
2007-10-24 11:00:00,50.83,50.98,50.79,50.92,35200.0,45.0474,45.1803,45.0119,45.1271,35200.0
2007-10-24 11:30:00,50.98,51.05,50.88,50.93,22500.0,45.1803,45.2424,45.0917,45.136,22500.0
2007-10-24 12:00:00,50.93,51.24,50.89,51.15,36800.0,45.136,45.4107,45.1006,45.331,36800.0
2007-10-24 12:30:00,51.17,51.42,51.13,51.2,45800.0,45.3487,45.5703,45.3133,45.3753,45800.0
2007-10-24 13:00:00,51.27,51.46,51.19,51.29,41600.0,45.4373,45.6057,45.3664,45.455,41600.0
2007-10-24 13:30:00,51.27,51.27,50.99,51.07,21300.0,45.4373,45.4373,45.1892,45.2601,21300.0
2007-10-24 14:00:00,51.05,51.49,50.91,51.49,52900.0,45.2424,45.6323,45.1183,45.6323,52900.0
2007-10-24 14:30:00,51.44,51.89,51.43,51.83,104500.0,45.588,45.9868,45.5791,45.9336,104500.0
2007-10-24 15:00:00,51.84,51.98,51.65,51.96,76100.0,45.9425,46.0666,45.7741,46.0488,76100.0
2007-10-24 15:30:00,51.96,51.97,51.36,51.86,134600.0,46.0488,46.0577,45.5171,45.9602,134600.0
2007-10-25 09:30:00,51.92,51.92,51.25,51.33,55400.0,46.0134,46.0134,45.4196,45.4905,55400.0
2007-10-25 10:00:00,51.33,51.89,51.25,51.6,47000.0,45.4905,45.9868,45.4196,45.7298,47000.0
2007-10-25 10:30:00,51.62,51.8,51.54,51.7,39800.0,45.7475,45.907,45.6766,45.8184,39800.0
2007-10-25 11:00:00,51.72,51.72,51.45,51.49,26200.0,45.8361,45.8361,45.5968,45.6323,26200.0
2007-10-25 11:30:00,51.48,51.61,51.27,51.3,39100.0,45.6234,45.7386,45.4373,45.4639,39100.0
2007-10-25 12:00:00,51.3,51.4,51.19,51.4,43800.0,45.4639,45.5525,45.3664,45.5525,43800.0
2007-10-25 12:30:00,51.37,51.41,51.21,51.37,31100.0,45.5259,45.5614,45.3841,45.5259,31100.0
2007-10-25 13:00:00,51.34,51.42,51.16,51.32,59000.0,45.4994,45.5703,45.3398,45.4816,59000.0
2007-10-25 13:30:00,51.3,51.44,51.24,51.38,48200.0,45.4639,45.588,45.4107,45.5348,48200.0
2007-10-25 14:00:00,51.4,51.51,51.18,51.39,60500.0,45.5525,45.65,45.3576,45.5437,60500.0
2007-10-25 14:30:00,51.39,51.57,51.27,51.46,88300.0,45.5437,45.7032,45.4373,45.6057,88300.0
2007-10-25 15:00:00,51.45,51.51,51.28,51.4,55600.0,45.5968,45.65,45.4462,45.5525,55600.0
2007-10-25 15:30:00,51.36,51.65,51.27,51.44,128600.0,45.5171,45.7741,45.4373,45.588,128600.0
2007-10-26 09:30:00,51.83,51.83,51.5,51.67,57700.0,45.9336,45.9336,45.6412,45.7918,57700.0
2007-10-26 10:00:00,51.67,52.0,51.52,51.93,43900.0,45.7918,46.0843,45.6589,46.0222,43900.0
2007-10-26 10:30:00,51.9,52.08,51.9,52.04,57800.0,45.9957,46.1552,45.9957,46.1197,57800.0
2007-10-26 11:00:00,52.03,52.08,51.9,51.97,30400.0,46.1109,46.1552,45.9957,46.0577,30400.0
2007-10-26 11:30:00,52.0,52.08,51.92,51.97,19800.0,46.0843,46.1552,46.0134,46.0577,19800.0
2007-10-26 12:00:00,51.96,51.97,51.73,51.94,37800.0,46.0488,46.0577,45.845,46.0311,37800.0
2007-10-26 12:30:00,51.99,52.08,51.94,52.0,29100.0,46.0754,46.1552,46.0311,46.0843,29100.0
2007-10-26 13:00:00,52.02,52.29,51.94,52.27,29500.0,46.102,46.3413,46.0311,46.3236,29500.0
2007-10-26 13:30:00,52.26,52.34,52.12,52.31,50700.0,46.3147,46.3856,46.1906,46.359,50700.0
2007-10-26 14:00:00,52.3,52.49,52.2,52.21,50400.0,46.3501,46.5185,46.2615,46.2704,50400.0
2007-10-26 14:30:00,52.2,52.33,52.09,52.09,56000.0,46.2615,46.3767,46.164,46.164,56000.0
2007-10-26 15:00:00,52.11,52.17,51.84,51.88,45000.0,46.1818,46.2349,45.9425,45.9779,45000.0
2007-10-26 15:30:00,51.88,52.06,51.87,52.06,51200.0,45.9779,46.1375,45.9691,46.1375,51200.0
2007-10-29 09:30:00,52.06,52.28,51.86,52.08,54900.0,46.1375,46.3324,45.9602,46.1552,54900.0
2007-10-29 10:00:00,52.13,52.23,51.88,52.23,35200.0,46.1995,46.2881,45.9779,46.2881,35200.0
2007-10-29 10:30:00,52.23,52.34,52.15,52.3,28000.0,46.2881,46.3856,46.2172,46.3501,28000.0
2007-10-29 11:00:00,52.29,52.46,52.23,52.41,22100.0,46.3413,46.4919,46.2881,46.4476,22100.0
2007-10-29 11:30:00,52.41,52.47,52.36,52.38,21200.0,46.4476,46.5008,46.4033,46.421,21200.0
2007-10-29 12:00:00,52.4,52.48,52.35,52.35,12600.0,46.4388,46.5097,46.3945,46.3945,12600.0
2007-10-29 12:30:00,52.34,52.42,52.18,52.34,24800.0,46.3856,46.4565,46.2438,46.3856,24800.0
2007-10-29 13:00:00,52.34,52.34,52.18,52.21,16100.0,46.3856,46.3856,46.2438,46.2704,16100.0
2007-10-29 13:30:00,52.18,52.27,52.18,52.25,17000.0,46.2438,46.3236,46.2438,46.3058,17000.0
2007-10-29 14:00:00,52.27,52.29,52.09,52.15,21300.0,46.3236,46.3413,46.164,46.2172,21300.0
2007-10-29 14:30:00,52.15,52.26,52.0,52.21,27400.0,46.2172,46.3147,46.0843,46.2704,27400.0
2007-10-29 15:00:00,52.21,52.24,52.09,52.21,29400.0,46.2704,46.297,46.164,46.2704,29400.0
2007-10-29 15:30:00,52.24,52.24,52.05,52.2,39100.0,46.297,46.297,46.1286,46.2615,39100.0
2007-10-30 09:30:00,52.45,52.45,51.85,52.35,44400.0,46.4831,46.4831,45.9513,46.3945,44400.0
2007-10-30 10:00:00,52.32,52.41,51.92,52.41,55300.0,46.3679,46.4476,46.0134,46.4476,55300.0
2007-10-30 10:30:00,52.4,52.71,52.3,52.7,54300.0,46.4388,46.7135,46.3501,46.7046,54300.0
2007-10-30 11:00:00,52.7,52.82,52.59,52.76,47800.0,46.7046,46.811,46.6072,46.7578,47800.0
2007-10-30 11:30:00,52.77,52.89,52.61,52.89,24200.0,46.7667,46.873,46.6249,46.873,24200.0
2007-10-30 12:00:00,52.89,53.1,52.86,53.07,36100.0,46.873,47.0591,46.8464,47.0325,36100.0
2007-10-30 12:30:00,53.07,53.09,52.96,52.98,42600.0,47.0325,47.0503,46.9351,46.9528,42600.0
2007-10-30 13:00:00,52.98,53.0,52.75,52.79,26900.0,46.9528,46.9705,46.749,46.7844,26900.0
2007-10-30 13:30:00,52.8,52.98,52.74,52.85,33900.0,46.7933,46.9528,46.7401,46.8376,33900.0
2007-10-30 14:00:00,52.85,52.89,52.55,52.66,47000.0,46.8376,46.873,46.5717,46.6692,47000.0
2007-10-30 14:30:00,52.67,52.86,52.53,52.8,69000.0,46.6781,46.8464,46.554,46.7933,69000.0
2007-10-30 15:00:00,52.77,52.77,52.39,52.4,57100.0,46.7667,46.7667,46.4299,46.4388,57100.0
2007-10-30 15:30:00,52.4,52.44,51.84,51.92,98400.0,46.4388,46.4742,45.9425,46.0134,98400.0
2007-10-31 09:30:00,53.73,53.73,52.34,52.69,119000.0,47.6175,47.6175,46.3856,46.6958,119000.0
2007-10-31 10:00:00,52.7,52.83,51.61,52.14,118400.0,46.7046,46.8199,45.7386,46.2083,118400.0
2007-10-31 10:30:00,52.1,52.14,51.55,51.6,63500.0,46.1729,46.2083,45.6855,45.7298,63500.0
2007-10-31 11:00:00,51.56,51.6,50.73,50.99,114800.0,45.6943,45.7298,44.9588,45.1892,114800.0
2007-10-31 11:30:00,50.99,51.86,50.99,51.25,143800.0,45.1892,45.9602,45.1892,45.4196,143800.0
2007-10-31 12:00:00,51.25,51.87,51.2,51.7,116700.0,45.4196,45.9691,45.3753,45.8184,116700.0
2007-10-31 12:30:00,51.68,51.78,51.45,51.7,109800.0,45.8007,45.8893,45.5968,45.8184,109800.0
2007-10-31 13:00:00,51.7,51.94,51.48,51.64,59100.0,45.8184,46.0311,45.6234,45.7652,59100.0
2007-10-31 13:30:00,51.65,51.75,51.47,51.5,86800.0,45.7741,45.8627,45.6146,45.6412,86800.0
2007-10-31 14:00:00,51.5,52.18,51.23,51.41,102400.0,45.6412,46.2438,45.4019,45.5614,102400.0
2007-10-31 14:30:00,51.4,52.02,51.37,51.93,101600.0,45.5525,46.102,45.5259,46.0222,101600.0
2007-10-31 15:00:00,51.92,52.0,51.48,51.63,111500.0,46.0134,46.0843,45.6234,45.7564,111500.0
2007-10-31 15:30:00,51.62,52.19,51.58,52.05,140800.0,45.7475,46.2527,45.7121,46.1286,140800.0
2007-11-01 09:30:00,51.6,51.78,50.86,50.9,67100.0,45.7298,45.8893,45.074,45.1094,67100.0
2007-11-01 10:00:00,50.83,51.0,50.27,50.95,65000.0,45.0474,45.198,44.5511,45.1537,65000.0
2007-11-01 10:30:00,50.93,51.89,50.82,51.78,76400.0,45.136,45.9868,45.0385,45.8893,76400.0
2007-11-01 11:00:00,51.78,51.89,51.67,51.71,40100.0,45.8893,45.9868,45.7918,45.8273,40100.0
2007-11-01 11:30:00,51.71,51.77,51.42,51.71,49900.0,45.8273,45.8804,45.5703,45.8273,49900.0
2007-11-01 12:00:00,51.71,52.08,51.67,51.67,83300.0,45.8273,46.1552,45.7918,45.7918,83300.0
2007-11-01 12:30:00,51.67,51.91,51.56,51.83,60700.0,45.7918,46.0045,45.6943,45.9336,60700.0
2007-11-01 13:00:00,51.82,51.91,51.49,51.49,42700.0,45.9248,46.0045,45.6323,45.6323,42700.0
2007-11-01 13:30:00,51.47,51.78,51.43,51.47,56500.0,45.6146,45.8893,45.5791,45.6146,56500.0
2007-11-01 14:00:00,51.49,51.84,51.44,51.76,79100.0,45.6323,45.9425,45.588,45.8716,79100.0
2007-11-01 14:30:00,51.7,51.84,51.59,51.7,62600.0,45.8184,45.9425,45.7209,45.8184,62600.0
2007-11-01 15:00:00,51.7,51.8,51.5,51.51,79500.0,45.8184,45.907,45.6412,45.65,79500.0
2007-11-01 15:30:00,51.51,51.63,51.03,51.17,140100.0,45.65,45.7564,45.2246,45.3487,140100.0
2007-11-02 09:30:00,51.42,51.87,50.89,51.22,69000.0,45.5703,45.9691,45.1006,45.393,69000.0
2007-11-02 10:00:00,51.19,51.33,50.79,51.29,70900.0,45.3664,45.4905,45.0119,45.455,70900.0
2007-11-02 10:30:00,51.34,51.62,51.1,51.3,73700.0,45.4994,45.7475,45.2867,45.4639,73700.0
2007-11-02 11:00:00,51.3,51.53,51.11,51.11,58300.0,45.4639,45.6677,45.2955,45.2955,58300.0
2007-11-02 11:30:00,51.14,51.42,51.07,51.25,67400.0,45.3221,45.5703,45.2601,45.4196,67400.0
2007-11-02 12:00:00,51.28,51.56,51.18,51.38,57100.0,45.4462,45.6943,45.3576,45.5348,57100.0
2007-11-02 12:30:00,51.37,51.68,51.33,51.46,48200.0,45.5259,45.8007,45.4905,45.6057,48200.0
2007-11-02 13:00:00,51.5,51.62,51.11,51.17,37400.0,45.6412,45.7475,45.2955,45.3487,37400.0
2007-11-02 13:30:00,51.19,51.45,51.1,51.37,53500.0,45.3664,45.5968,45.2867,45.5259,53500.0
2007-11-02 14:00:00,51.37,51.44,51.11,51.31,50900.0,45.5259,45.588,45.2955,45.4728,50900.0
2007-11-02 14:30:00,51.31,51.33,50.91,50.91,35700.0,45.4728,45.4905,45.1183,45.1183,35700.0
2007-11-02 15:00:00,50.95,51.27,50.88,51.14,58000.0,45.1537,45.4373,45.0917,45.3221,58000.0
2007-11-02 15:30:00,51.15,51.4,51.04,51.39,90200.0,45.331,45.5525,45.2335,45.5437,90200.0
2007-11-05 09:30:00,51.29,51.29,50.66,50.86,34800.0,45.455,45.455,44.8967,45.074,34800.0
2007-11-05 10:00:00,50.87,50.99,50.65,50.72,40300.0,45.0828,45.1892,44.8879,44.9499,40300.0
2007-11-05 10:30:00,50.73,50.98,50.71,50.85,31700.0,44.9588,45.1803,44.941,45.0651,31700.0
2007-11-05 11:00:00,50.84,50.97,50.71,50.74,35400.0,45.0562,45.1715,44.941,44.9676,35400.0
2007-11-05 11:30:00,50.76,50.96,50.69,50.85,41600.0,44.9853,45.1626,44.9233,45.0651,41600.0
2007-11-05 12:00:00,50.85,50.89,50.61,50.8,28100.0,45.0651,45.1006,44.8524,45.0208,28100.0
2007-11-05 12:30:00,50.81,51.01,50.66,50.94,25100.0,45.0297,45.2069,44.8967,45.1449,25100.0
2007-11-05 13:00:00,50.93,51.02,50.65,50.72,29100.0,45.136,45.2158,44.8879,44.9499,29100.0
2007-11-05 13:30:00,50.72,50.76,50.5,50.59,35800.0,44.9499,44.9853,44.7549,44.8347,35800.0
2007-11-05 14:00:00,50.59,50.76,50.53,50.65,41800.0,44.8347,44.9853,44.7815,44.8879,41800.0
2007-11-05 14:30:00,50.63,50.98,50.53,50.91,79200.0,44.8701,45.1803,44.7815,45.1183,79200.0
2007-11-05 15:00:00,50.91,51.24,50.89,51.08,103500.0,45.1183,45.4107,45.1006,45.2689,103500.0
2007-11-05 15:30:00,51.08,51.26,50.88,50.89,90200.0,45.2689,45.4285,45.0917,45.1006,90200.0
2007-11-06 09:30:00,50.89,51.36,50.89,51.05,49700.0,45.1006,45.5171,45.1006,45.2424,49700.0
2007-11-06 10:00:00,51.03,51.32,50.98,51.04,72400.0,45.2246,45.4816,45.1803,45.2335,72400.0
2007-11-06 10:30:00,50.98,51.17,50.87,50.96,50600.0,45.1803,45.3487,45.0828,45.1626,50600.0
2007-11-06 11:00:00,50.98,51.11,50.94,51.06,29100.0,45.1803,45.2955,45.1449,45.2512,29100.0
2007-11-06 11:30:00,51.08,51.21,50.91,51.11,46100.0,45.2689,45.3841,45.1183,45.2955,46100.0
2007-11-06 12:00:00,51.09,51.28,50.99,51.04,25900.0,45.2778,45.4462,45.1892,45.2335,25900.0
2007-11-06 12:30:00,51.08,51.22,51.04,51.21,22300.0,45.2689,45.393,45.2335,45.3841,22300.0
2007-11-06 13:00:00,51.16,51.22,50.98,51.15,43200.0,45.3398,45.393,45.1803,45.331,43200.0
2007-11-06 13:30:00,51.13,51.25,51.05,51.05,38000.0,45.3133,45.4196,45.2424,45.2424,38000.0
2007-11-06 14:00:00,51.05,51.37,50.98,51.3,41100.0,45.2424,45.5259,45.1803,45.4639,41100.0
2007-11-06 14:30:00,51.29,51.41,51.23,51.26,54100.0,45.455,45.5614,45.4019,45.4285,54100.0
2007-11-06 15:00:00,51.23,51.35,51.17,51.34,63900.0,45.4019,45.5082,45.3487,45.4994,63900.0
2007-11-06 15:30:00,51.34,51.66,51.29,51.63,70600.0,45.4994,45.783,45.455,45.7564,70600.0
2007-11-07 09:30:00,51.17,51.27,50.74,51.19,48500.0,45.3487,45.4373,44.9676,45.3664,48500.0
2007-11-07 10:00:00,51.21,51.45,51.12,51.27,67000.0,45.3841,45.5968,45.3044,45.4373,67000.0
2007-11-07 10:30:00,51.27,51.3,51.05,51.05,74600.0,45.4373,45.4639,45.2424,45.2424,74600.0
2007-11-07 11:00:00,51.05,51.26,50.97,51.09,38200.0,45.2424,45.4285,45.1715,45.2778,38200.0
2007-11-07 11:30:00,51.1,51.33,50.99,51.33,68400.0,45.2867,45.4905,45.1892,45.4905,68400.0
2007-11-07 12:00:00,51.34,51.34,50.99,51.22,55900.0,45.4994,45.4994,45.1892,45.393,55900.0
2007-11-07 12:30:00,51.22,51.33,51.03,51.07,80500.0,45.393,45.4905,45.2246,45.2601,80500.0
2007-11-07 13:00:00,51.07,51.19,50.61,50.79,63600.0,45.2601,45.3664,44.8524,45.0119,63600.0
2007-11-07 13:30:00,50.8,51.15,50.75,50.84,78800.0,45.0208,45.331,44.9765,45.0562,78800.0
2007-11-07 14:00:00,50.83,51.12,50.73,51.09,51600.0,45.0474,45.3044,44.9588,45.2778,51600.0
2007-11-07 14:30:00,51.1,51.16,50.58,50.74,48900.0,45.2867,45.3398,44.8258,44.9676,48900.0
2007-11-07 15:00:00,50.73,51.21,50.64,50.69,112400.0,44.9588,45.3841,44.879,44.9233,112400.0
2007-11-07 15:30:00,50.69,50.94,50.49,50.49,208300.0,44.9233,45.1449,44.7461,44.7461,208300.0
2007-11-08 09:30:00,50.65,50.65,48.95,49.27,197500.0,44.8879,44.8879,43.3813,43.6649,197500.0
2007-11-08 10:00:00,49.21,49.8,49.21,49.64,147700.0,43.6117,44.1346,43.6117,43.9928,147700.0
2007-11-08 10:30:00,49.64,49.85,49.47,49.82,126200.0,43.9928,44.1789,43.8421,44.1523,126200.0
2007-11-08 11:00:00,49.83,49.85,49.61,49.7,88200.0,44.1611,44.1789,43.9662,44.0459,88200.0
2007-11-08 11:30:00,49.75,49.88,49.57,49.77,81400.0,44.0902,44.2055,43.9307,44.108,81400.0
2007-11-08 12:00:00,49.75,49.81,49.39,49.66,68000.0,44.0902,44.1434,43.7712,44.0105,68000.0
2007-11-08 12:30:00,49.7,49.74,49.29,49.33,70400.0,44.0459,44.0814,43.6826,43.718,70400.0
2007-11-08 13:00:00,49.28,49.49,49.07,49.32,86600.0,43.6737,43.8598,43.4876,43.7092,86600.0
2007-11-08 13:30:00,49.31,49.66,49.26,49.63,86500.0,43.7003,44.0105,43.656,43.9839,86500.0
2007-11-08 14:00:00,49.63,49.68,49.33,49.46,67900.0,43.9839,44.0282,43.718,43.8332,67900.0
2007-11-08 14:30:00,49.46,49.7,49.31,49.66,76500.0,43.8332,44.0459,43.7003,44.0105,76500.0
2007-11-08 15:00:00,49.67,50.11,49.49,50.0,160000.0,44.0193,44.4093,43.8598,44.3118,160000.0
2007-11-08 15:30:00,50.01,50.35,49.89,50.17,241700.0,44.3207,44.622,44.2143,44.4625,241700.0
2007-11-09 09:30:00,49.31,49.71,49.21,49.21,54600.0,43.7003,44.0548,43.6117,43.6117,54600.0
2007-11-09 10:00:00,49.21,49.77,49.2,49.61,59200.0,43.6117,44.108,43.6028,43.9662,59200.0
2007-11-09 10:30:00,49.57,49.74,49.42,49.47,47400.0,43.9307,44.0814,43.7978,43.8421,47400.0
2007-11-09 11:00:00,49.52,49.59,49.21,49.34,68300.0,43.8864,43.9484,43.6117,43.7269,68300.0
2007-11-09 11:30:00,49.36,49.85,49.36,49.78,57100.0,43.7446,44.1789,43.7446,44.1168,57100.0
2007-11-09 12:00:00,49.77,49.81,49.4,49.59,47300.0,44.108,44.1434,43.7801,43.9484,47300.0
2007-11-09 12:30:00,49.59,50.04,49.54,49.73,52400.0,43.9484,44.3473,43.9041,44.0725,52400.0
2007-11-09 13:00:00,49.73,49.86,49.54,49.76,45800.0,44.0725,44.1877,43.9041,44.0991,45800.0
2007-11-09 13:30:00,49.79,49.89,49.6,49.69,25600.0,44.1257,44.2143,43.9573,44.0371,25600.0
2007-11-09 14:00:00,49.68,50.2,49.65,50.11,59700.0,44.0282,44.4891,44.0016,44.4093,59700.0
2007-11-09 14:30:00,50.09,50.24,49.92,49.93,54000.0,44.3916,44.5245,44.2409,44.2498,54000.0
2007-11-09 15:00:00,49.97,50.08,49.82,49.89,71400.0,44.2852,44.3827,44.1523,44.2143,71400.0
2007-11-09 15:30:00,49.89,49.95,49.49,49.5,152100.0,44.2143,44.2675,43.8598,43.8687,152100.0
2007-11-12 09:30:00,49.16,49.76,49.16,49.34,42000.0,43.5674,44.0991,43.5674,43.7269,42000.0
2007-11-12 10:00:00,49.29,49.31,48.89,49.16,62200.0,43.6826,43.7003,43.3281,43.5674,62200.0
2007-11-12 10:30:00,49.19,49.44,49.01,49.42,55900.0,43.594,43.8155,43.4344,43.7978,55900.0
2007-11-12 11:00:00,49.4,49.58,49.38,49.52,37800.0,43.7801,43.9396,43.7623,43.8864,37800.0
2007-11-12 11:30:00,49.53,49.53,49.33,49.42,68300.0,43.8953,43.8953,43.718,43.7978,68300.0
2007-11-12 12:00:00,49.4,49.49,49.26,49.41,65800.0,43.7801,43.8598,43.656,43.7889,65800.0
2007-11-12 12:30:00,49.43,49.59,49.43,49.5,49700.0,43.8066,43.9484,43.8066,43.8687,49700.0
2007-11-12 13:00:00,49.53,49.65,49.49,49.62,30600.0,43.8953,44.0016,43.8598,43.975,30600.0
2007-11-12 13:30:00,49.65,49.65,49.32,49.5,67000.0,44.0016,44.0016,43.7092,43.8687,67000.0
2007-11-12 14:00:00,49.49,49.65,49.43,49.57,85700.0,43.8598,44.0016,43.8066,43.9307,85700.0
2007-11-12 14:30:00,49.58,49.8,49.55,49.58,56400.0,43.9396,44.1346,43.913,43.9396,56400.0
2007-11-12 15:00:00,49.55,49.6,49.26,49.26,114300.0,43.913,43.9573,43.656,43.656,114300.0
2007-11-12 15:30:00,49.26,49.47,49.25,49.25,171700.0,43.656,43.8421,43.6471,43.6471,171700.0
2007-11-13 09:30:00,49.57,49.9,49.54,49.66,28400.0,43.9307,44.2232,43.9041,44.0105,28400.0
2007-11-13 10:00:00,49.64,49.84,49.52,49.84,73300.0,43.9928,44.17,43.8864,44.17,73300.0
2007-11-13 10:30:00,49.84,49.85,49.49,49.54,25400.0,44.17,44.1789,43.8598,43.9041,25400.0
2007-11-13 11:00:00,49.56,49.78,49.49,49.74,27500.0,43.9219,44.1168,43.8598,44.0814,27500.0
2007-11-13 11:30:00,49.76,49.83,49.65,49.68,27500.0,44.0991,44.1611,44.0016,44.0282,27500.0
2007-11-13 12:00:00,49.66,49.75,49.56,49.62,19700.0,44.0105,44.0902,43.9219,43.975,19700.0
2007-11-13 12:30:00,49.62,49.72,49.4,49.45,31400.0,43.975,44.0637,43.7801,43.8244,31400.0
2007-11-13 13:00:00,49.45,49.45,49.23,49.32,64800.0,43.8244,43.8244,43.6294,43.7092,64800.0
2007-11-13 13:30:00,49.33,49.71,49.28,49.59,54600.0,43.718,44.0548,43.6737,43.9484,54600.0
2007-11-13 14:00:00,49.61,49.62,49.4,49.51,46400.0,43.9662,43.975,43.7801,43.8775,46400.0
2007-11-13 14:30:00,49.53,49.68,49.5,49.64,44800.0,43.8953,44.0282,43.8687,43.9928,44800.0
2007-11-13 15:00:00,49.68,49.93,49.67,49.81,67800.0,44.0282,44.2498,44.0193,44.1434,67800.0
2007-11-13 15:30:00,49.81,49.95,49.73,49.79,143900.0,44.1434,44.2675,44.0725,44.1257,143900.0
2007-11-14 09:30:00,50.05,50.29,49.53,49.55,38400.0,44.3561,44.5688,43.8953,43.913,38400.0
2007-11-14 10:00:00,49.62,49.92,49.46,49.79,44200.0,43.975,44.2409,43.8332,44.1257,44200.0
2007-11-14 10:30:00,49.76,50.06,49.71,49.85,42000.0,44.0991,44.365,44.0548,44.1789,42000.0
2007-11-14 11:00:00,49.83,50.25,49.8,50.09,65500.0,44.1611,44.5334,44.1346,44.3916,65500.0
2007-11-14 11:30:00,50.07,50.17,49.92,50.07,36700.0,44.3738,44.4625,44.2409,44.3738,36700.0
2007-11-14 12:00:00,50.07,50.21,49.93,50.16,26300.0,44.3738,44.4979,44.2498,44.4536,26300.0
2007-11-14 12:30:00,50.12,50.15,49.99,50.09,37900.0,44.4182,44.4447,44.3029,44.3916,37900.0
2007-11-14 13:00:00,50.07,50.28,50.07,50.21,33100.0,44.3738,44.56,44.3738,44.4979,33100.0
2007-11-14 13:30:00,50.2,50.21,49.83,49.84,37800.0,44.4891,44.4979,44.1611,44.17,37800.0
2007-11-14 14:00:00,49.81,50.16,49.81,50.1,32500.0,44.1434,44.4536,44.1434,44.4004,32500.0
2007-11-14 14:30:00,50.12,50.2,50.05,50.07,34700.0,44.4182,44.4891,44.3561,44.3738,34700.0
2007-11-14 15:00:00,50.06,50.26,50.01,50.23,50600.0,44.365,44.5422,44.3207,44.5156,50600.0
2007-11-14 15:30:00,50.22,50.23,49.71,49.77,95600.0,44.5068,44.5156,44.0548,44.108,95600.0
2007-11-15 09:30:00,49.57,49.79,49.31,49.33,40500.0,43.9307,44.1257,43.7003,43.718,40500.0
2007-11-15 10:00:00,49.33,49.51,49.21,49.51,39800.0,43.718,43.8775,43.6117,43.8775,39800.0
2007-11-15 10:30:00,49.51,49.73,49.34,49.62,77000.0,43.8775,44.0725,43.7269,43.975,77000.0
2007-11-15 11:00:00,49.66,49.85,49.59,49.73,30100.0,44.0105,44.1789,43.9484,44.0725,30100.0
2007-11-15 11:30:00,49.75,49.75,49.42,49.49,33700.0,44.0902,44.0902,43.7978,43.8598,33700.0
2007-11-15 12:00:00,49.53,49.64,49.43,49.43,48400.0,43.8953,43.9928,43.8066,43.8066,48400.0
2007-11-15 12:30:00,49.43,49.47,49.3,49.46,33800.0,43.8066,43.8421,43.6914,43.8332,33800.0
2007-11-15 13:00:00,49.48,49.67,49.48,49.64,29600.0,43.851,44.0193,43.851,43.9928,29600.0
2007-11-15 13:30:00,49.64,49.75,49.4,49.43,38100.0,43.9928,44.0902,43.7801,43.8066,38100.0
2007-11-15 14:00:00,49.42,49.49,49.3,49.39,60600.0,43.7978,43.8598,43.6914,43.7712,60600.0
2007-11-15 14:30:00,49.41,49.6,48.96,48.96,76700.0,43.7889,43.9573,43.3901,43.3901,76700.0
2007-11-15 15:00:00,48.99,49.15,48.82,49.05,68700.0,43.4167,43.5585,43.266,43.4699,68700.0
2007-11-15 15:30:00,49.02,49.26,48.67,49.25,199300.0,43.4433,43.656,43.1331,43.6471,199300.0
2007-11-16 09:30:00,49.34,49.51,48.85,48.85,77800.0,43.7269,43.8775,43.2926,43.2926,77800.0
2007-11-16 10:00:00,48.8,48.91,48.59,48.63,47000.0,43.2483,43.3458,43.0622,43.0977,47000.0
2007-11-16 10:30:00,48.6,48.85,48.56,48.73,63200.0,43.0711,43.2926,43.0356,43.1863,63200.0
2007-11-16 11:00:00,48.76,49.03,48.68,48.7,34400.0,43.2129,43.4522,43.142,43.1597,34400.0
2007-11-16 11:30:00,48.68,49.0,48.68,48.87,50300.0,43.142,43.4256,43.142,43.3104,50300.0
2007-11-16 12:00:00,48.86,49.0,48.83,48.88,34800.0,43.3015,43.4256,43.2749,43.3192,34800.0
2007-11-16 12:30:00,48.88,48.98,48.7,48.75,39200.0,43.3192,43.4078,43.1597,43.204,39200.0
2007-11-16 13:00:00,48.75,48.87,48.74,48.79,42700.0,43.204,43.3104,43.1951,43.2395,42700.0
2007-11-16 13:30:00,48.8,48.95,48.68,48.74,40500.0,43.2483,43.3813,43.142,43.1951,40500.0
2007-11-16 14:00:00,48.74,48.8,48.57,48.74,55500.0,43.1951,43.2483,43.0445,43.1951,55500.0
2007-11-16 14:30:00,48.78,48.78,48.46,48.76,109300.0,43.2306,43.2306,42.947,43.2129,109300.0
2007-11-16 15:00:00,48.77,48.85,48.67,48.75,101700.0,43.2217,43.2926,43.1331,43.204,101700.0
2007-11-16 15:30:00,48.75,48.98,48.63,48.91,157000.0,43.204,43.4078,43.0977,43.3458,157000.0
2007-11-19 09:30:00,48.73,48.81,48.45,48.55,64400.0,43.1863,43.2572,42.9381,43.0268,64400.0
2007-11-19 10:00:00,48.54,48.72,48.47,48.48,45700.0,43.0179,43.1774,42.9559,42.9647,45700.0
2007-11-19 10:30:00,48.49,48.62,48.48,48.51,87900.0,42.9736,43.0888,42.9647,42.9913,87900.0
2007-11-19 11:00:00,48.5,48.53,48.12,48.2,76600.0,42.9824,43.009,42.6457,42.7166,76600.0
2007-11-19 11:30:00,48.22,48.39,48.12,48.12,40300.0,42.7343,42.885,42.6457,42.6457,40300.0
2007-11-19 12:00:00,48.11,48.44,48.09,48.41,36300.0,42.6368,42.9293,42.6191,42.9027,36300.0
2007-11-19 12:30:00,48.4,48.43,48.19,48.21,65100.0,42.8938,42.9204,42.7077,42.7254,65100.0
2007-11-19 13:00:00,48.22,48.33,47.85,48.21,98300.0,42.7343,42.8318,42.4064,42.7254,98300.0
2007-11-19 13:30:00,48.2,48.27,47.98,47.99,74000.0,42.7166,42.7786,42.5216,42.5305,74000.0
2007-11-19 14:00:00,47.99,48.22,47.97,48.11,79900.0,42.5305,42.7343,42.5127,42.6368,79900.0
2007-11-19 14:30:00,48.16,48.28,47.88,47.94,61000.0,42.6811,42.7875,42.433,42.4862,61000.0
2007-11-19 15:00:00,47.92,48.19,47.76,48.04,93500.0,42.4684,42.7077,42.3266,42.5748,93500.0
2007-11-19 15:30:00,48.04,48.16,47.81,47.9,133900.0,42.5748,42.6811,42.3709,42.4507,133900.0
2007-11-20 09:30:00,47.95,48.19,47.63,48.06,71700.0,42.495,42.7077,42.2114,42.5925,71700.0
2007-11-20 10:00:00,48.06,48.18,47.95,48.04,41200.0,42.5925,42.6989,42.495,42.5748,41200.0
2007-11-20 10:30:00,48.04,48.39,47.92,48.39,60100.0,42.5748,42.885,42.4684,42.885,60100.0
2007-11-20 11:00:00,48.4,48.43,48.23,48.26,18900.0,42.8938,42.9204,42.7432,42.7698,18900.0
2007-11-20 11:30:00,48.26,48.29,48.12,48.15,22400.0,42.7698,42.7963,42.6457,42.6723,22400.0
2007-11-20 12:00:00,48.15,48.17,47.92,47.96,30400.0,42.6723,42.69,42.4684,42.5039,30400.0
2007-11-20 12:30:00,47.98,47.99,47.77,47.91,41500.0,42.5216,42.5305,42.3355,42.4596,41500.0
2007-11-20 13:00:00,47.88,47.88,47.54,47.63,67100.0,42.433,42.433,42.1317,42.2114,67100.0
2007-11-20 13:30:00,47.64,47.95,47.64,47.78,55900.0,42.2203,42.495,42.2203,42.3444,55900.0
2007-11-20 14:00:00,47.8,48.01,47.47,47.55,86900.0,42.3621,42.5482,42.0696,42.1405,86900.0
2007-11-20 14:30:00,47.55,47.96,47.54,47.77,72500.0,42.1405,42.5039,42.1317,42.3355,72500.0
2007-11-20 15:00:00,47.78,48.1,47.69,47.98,77800.0,42.3444,42.628,42.2646,42.5216,77800.0
2007-11-20 15:30:00,48.0,48.36,47.99,48.12,216400.0,42.5393,42.8584,42.5305,42.6457,216400.0
2007-11-21 09:30:00,47.64,47.73,47.25,47.59,59700.0,42.2203,42.3,41.8747,42.176,59700.0
2007-11-21 10:00:00,47.61,48.03,47.59,47.82,62000.0,42.1937,42.5659,42.176,42.3798,62000.0
2007-11-21 10:30:00,47.81,47.92,47.67,47.79,85700.0,42.3709,42.4684,42.2469,42.3532,85700.0
2007-11-21 11:00:00,47.78,47.88,47.7,47.77,56900.0,42.3444,42.433,42.2735,42.3355,56900.0
2007-11-21 11:30:00,47.8,48.15,47.74,48.03,43400.0,42.3621,42.6723,42.3089,42.5659,43400.0
2007-11-21 12:00:00,48.02,48.14,47.9,47.98,26200.0,42.5571,42.6634,42.4507,42.5216,26200.0
2007-11-21 12:30:00,47.94,48.2,47.92,48.14,35100.0,42.4862,42.7166,42.4684,42.6634,35100.0
2007-11-21 13:00:00,48.13,48.2,47.91,47.97,63600.0,42.6545,42.7166,42.4596,42.5127,63600.0
2007-11-21 13:30:00,47.97,48.03,47.9,47.97,39000.0,42.5127,42.5659,42.4507,42.5127,39000.0
2007-11-21 14:00:00,47.98,48.02,47.92,47.97,58800.0,42.5216,42.5571,42.4684,42.5127,58800.0
2007-11-21 14:30:00,47.98,48.12,47.94,48.12,40400.0,42.5216,42.6457,42.4862,42.6457,40400.0
2007-11-21 15:00:00,48.13,48.14,47.89,47.89,154500.0,42.6545,42.6634,42.4418,42.4418,154500.0
2007-11-21 15:30:00,47.9,48.01,47.74,47.75,137100.0,42.4507,42.5482,42.3089,42.3178,137100.0
2007-11-23 09:30:00,47.78,48.07,47.63,47.85,35800.0,42.3444,42.6014,42.2114,42.4064,35800.0
2007-11-23 10:00:00,47.83,47.95,47.8,47.91,27200.0,42.3887,42.495,42.3621,42.4596,27200.0
2007-11-23 10:30:00,47.89,48.05,47.87,48.03,61600.0,42.4418,42.5836,42.4241,42.5659,61600.0
2007-11-23 11:00:00,48.04,48.11,47.93,48.03,43000.0,42.5748,42.6368,42.4773,42.5659,43000.0
2007-11-23 11:30:00,48.03,48.12,48.0,48.07,30200.0,42.5659,42.6457,42.5393,42.6014,30200.0
2007-11-23 12:00:00,48.05,48.24,48.01,48.2,33900.0,42.5836,42.752,42.5482,42.7166,33900.0
2007-11-23 12:30:00,48.19,48.39,48.07,48.23,45400.0,42.7077,42.885,42.6014,42.7432,45400.0
2007-11-26 09:30:00,47.92,49.34,47.92,49.32,73800.0,42.4684,43.7269,42.4684,43.7092,73800.0
2007-11-26 10:00:00,49.32,49.46,49.03,49.11,79500.0,43.7092,43.8332,43.4522,43.5231,79500.0
2007-11-26 10:30:00,49.16,49.24,48.89,49.08,63100.0,43.5674,43.6383,43.3281,43.4965,63100.0
2007-11-26 11:00:00,49.11,49.24,48.98,48.98,39300.0,43.5231,43.6383,43.4078,43.4078,39300.0
2007-11-26 11:30:00,48.99,49.13,48.96,48.96,18600.0,43.4167,43.5408,43.3901,43.3901,18600.0
2007-11-26 12:00:00,48.98,49.22,48.91,49.22,29300.0,43.4078,43.6205,43.3458,43.6205,29300.0
2007-11-26 12:30:00,49.17,49.24,49.0,49.11,32500.0,43.5762,43.6383,43.4256,43.5231,32500.0
2007-11-26 13:00:00,49.11,49.15,48.84,48.88,38000.0,43.5231,43.5585,43.2838,43.3192,38000.0
2007-11-26 13:30:00,48.86,48.97,48.57,48.6,116500.0,43.3015,43.399,43.0445,43.0711,116500.0
2007-11-26 14:00:00,48.65,48.76,48.52,48.68,33200.0,43.1154,43.2129,43.0002,43.142,33200.0
2007-11-26 14:30:00,48.69,48.76,48.41,48.41,67200.0,43.1508,43.2129,42.9027,42.9027,67200.0
2007-11-26 15:00:00,48.42,48.46,48.08,48.15,107000.0,42.9116,42.947,42.6102,42.6723,107000.0
2007-11-26 15:30:00,48.16,48.27,47.92,47.92,128700.0,42.6811,42.7786,42.4684,42.4684,128700.0
2007-11-27 09:30:00,48.02,48.73,47.92,48.72,70800.0,42.5571,43.1863,42.4684,43.1774,70800.0
2007-11-27 10:00:00,48.7,48.86,48.62,48.71,86100.0,43.1597,43.3015,43.0888,43.1686,86100.0
2007-11-27 10:30:00,48.67,49.12,48.67,49.02,57300.0,43.1331,43.5319,43.1331,43.4433,57300.0
2007-11-27 11:00:00,49.02,49.06,48.75,48.85,52000.0,43.4433,43.4787,43.204,43.2926,52000.0
2007-11-27 11:30:00,48.83,48.91,48.66,48.74,44900.0,43.2749,43.3458,43.1242,43.1951,44900.0
2007-11-27 12:00:00,48.74,48.78,48.52,48.66,61100.0,43.1951,43.2306,43.0002,43.1242,61100.0
2007-11-27 12:30:00,48.66,48.94,48.66,48.72,55900.0,43.1242,43.3724,43.1242,43.1774,55900.0
2007-11-27 13:00:00,48.74,48.82,48.53,48.62,41100.0,43.1951,43.266,43.009,43.0888,41100.0
2007-11-27 13:30:00,48.6,48.64,48.29,48.34,67500.0,43.0711,43.1065,42.7963,42.8407,67500.0
2007-11-27 14:00:00,48.33,48.45,48.14,48.38,75400.0,42.8318,42.9381,42.6634,42.8761,75400.0
2007-11-27 14:30:00,48.37,48.45,48.14,48.37,144700.0,42.8672,42.9381,42.6634,42.8672,144700.0
2007-11-27 15:00:00,48.4,48.49,48.25,48.37,128600.0,42.8938,42.9736,42.7609,42.8672,128600.0
2007-11-27 15:30:00,48.34,48.7,48.29,48.68,148000.0,42.8407,43.1597,42.7963,43.142,148000.0
2007-11-28 09:30:00,49.0,49.35,48.75,49.04,161100.0,43.4256,43.7358,43.204,43.461,161100.0
2007-11-28 10:00:00,49.03,49.2,48.96,49.13,118000.0,43.4522,43.6028,43.3901,43.5408,118000.0
2007-11-28 10:30:00,49.17,49.33,48.99,49.02,76600.0,43.5762,43.718,43.4167,43.4433,76600.0
2007-11-28 11:00:00,49.03,49.14,48.98,49.07,48600.0,43.4522,43.5496,43.4078,43.4876,48600.0
2007-11-28 11:30:00,49.04,49.2,48.97,49.13,42600.0,43.461,43.6028,43.399,43.5408,42600.0
2007-11-28 12:00:00,49.13,49.17,49.01,49.12,32800.0,43.5408,43.5762,43.4344,43.5319,32800.0
2007-11-28 12:30:00,49.12,49.27,49.09,49.18,46100.0,43.5319,43.6649,43.5053,43.5851,46100.0
2007-11-28 13:00:00,49.18,49.31,49.14,49.29,27400.0,43.5851,43.7003,43.5496,43.6826,27400.0
2007-11-28 13:30:00,49.28,49.43,49.2,49.33,60000.0,43.6737,43.8066,43.6028,43.718,60000.0
2007-11-28 14:00:00,49.32,49.55,49.28,49.37,49700.0,43.7092,43.913,43.6737,43.7535,49700.0
2007-11-28 14:30:00,49.4,49.55,49.29,49.44,44800.0,43.7801,43.913,43.6826,43.8155,44800.0
2007-11-28 15:00:00,49.4,49.64,49.38,49.56,64200.0,43.7801,43.9928,43.7623,43.9219,64200.0
2007-11-28 15:30:00,49.61,49.7,49.4,49.66,115100.0,43.9662,44.0459,43.7801,44.0105,115100.0
2007-11-29 09:30:00,49.62,49.98,49.48,49.71,78200.0,43.975,44.2941,43.851,44.0548,78200.0
2007-11-29 10:00:00,49.71,49.9,49.39,49.43,39400.0,44.0548,44.2232,43.7712,43.8066,39400.0
2007-11-29 10:30:00,49.44,49.62,49.43,49.55,44400.0,43.8155,43.975,43.8066,43.913,44400.0
2007-11-29 11:00:00,49.55,49.85,49.55,49.85,54700.0,43.913,44.1789,43.913,44.1789,54700.0
2007-11-29 11:30:00,49.85,50.11,49.82,49.91,40600.0,44.1789,44.4093,44.1523,44.232,40600.0
2007-11-29 12:00:00,49.91,49.95,49.62,49.67,43500.0,44.232,44.2675,43.975,44.0193,43500.0
2007-11-29 12:30:00,49.67,49.77,49.42,49.49,57600.0,44.0193,44.108,43.7978,43.8598,57600.0
2007-11-29 13:00:00,49.48,49.59,49.39,49.45,32400.0,43.851,43.9484,43.7712,43.8244,32400.0
2007-11-29 13:30:00,49.46,49.68,49.4,49.65,74700.0,43.8332,44.0282,43.7801,44.0016,74700.0
2007-11-29 14:00:00,49.64,49.65,49.43,49.55,77700.0,43.9928,44.0016,43.8066,43.913,77700.0
2007-11-29 14:30:00,49.54,49.68,49.41,49.53,57100.0,43.9041,44.0282,43.7889,43.8953,57100.0
2007-11-29 15:00:00,49.52,49.64,49.41,49.54,47000.0,43.8864,43.9928,43.7889,43.9041,47000.0
2007-11-29 15:30:00,49.54,49.57,49.33,49.5,75000.0,43.9041,43.9307,43.718,43.8687,75000.0
2007-11-30 09:30:00,50.34,50.34,49.76,49.89,41500.0,44.6131,44.6131,44.0991,44.2143,41500.0
2007-11-30 10:00:00,49.88,50.06,49.73,49.73,26800.0,44.2055,44.365,44.0725,44.0725,26800.0
2007-11-30 10:30:00,49.75,49.87,49.53,49.68,38500.0,44.0902,44.1966,43.8953,44.0282,38500.0
2007-11-30 11:00:00,49.67,49.67,49.39,49.58,75200.0,44.0193,44.0193,43.7712,43.9396,75200.0
2007-11-30 11:30:00,49.57,49.89,49.53,49.86,44500.0,43.9307,44.2143,43.8953,44.1877,44500.0
2007-11-30 12:00:00,49.88,49.88,49.48,49.61,24500.0,44.2055,44.2055,43.851,43.9662,24500.0
2007-11-30 12:30:00,49.62,49.77,49.51,49.71,23600.0,43.975,44.108,43.8775,44.0548,23600.0
2007-11-30 13:00:00,49.7,49.82,49.51,49.82,26300.0,44.0459,44.1523,43.8775,44.1523,26300.0
2007-11-30 13:30:00,49.81,49.91,49.76,49.77,28100.0,44.1434,44.232,44.0991,44.108,28100.0
2007-11-30 14:00:00,49.77,49.87,49.64,49.73,32800.0,44.108,44.1966,43.9928,44.0725,32800.0
2007-11-30 14:30:00,49.74,49.88,49.62,49.67,40900.0,44.0814,44.2055,43.975,44.0193,40900.0
2007-11-30 15:00:00,49.69,49.84,49.49,49.77,69000.0,44.0371,44.17,43.8598,44.108,69000.0
2007-11-30 15:30:00,49.78,50.21,49.7,50.06,149200.0,44.1168,44.4979,44.0459,44.365,149200.0
2007-12-03 09:30:00,50.15,50.15,49.55,49.69,54900.0,44.4447,44.4447,43.913,44.0371,54900.0
2007-12-03 10:00:00,49.68,49.93,49.53,49.83,71400.0,44.0282,44.2498,43.8953,44.1611,71400.0
2007-12-03 10:30:00,49.84,50.04,49.77,49.86,53300.0,44.17,44.3473,44.108,44.1877,53300.0
2007-12-03 11:00:00,49.86,49.88,49.65,49.88,31100.0,44.1877,44.2055,44.0016,44.2055,31100.0
2007-12-03 11:30:00,49.85,49.86,49.67,49.72,25500.0,44.1789,44.1877,44.0193,44.0637,25500.0
2007-12-03 12:00:00,49.73,50.0,49.63,49.99,53400.0,44.0725,44.3118,43.9839,44.3029,53400.0
2007-12-03 12:30:00,50.02,50.08,49.96,50.0,49600.0,44.3295,44.3827,44.2764,44.3118,49600.0
2007-12-03 13:00:00,49.98,50.01,49.81,49.84,26400.0,44.2941,44.3207,44.1434,44.17,26400.0
2007-12-03 13:30:00,49.85,49.9,49.64,49.78,52600.0,44.1789,44.2232,43.9928,44.1168,52600.0
2007-12-03 14:00:00,49.8,49.86,49.71,49.77,59700.0,44.1346,44.1877,44.0548,44.108,59700.0
2007-12-03 14:30:00,49.76,49.9,49.7,49.84,46300.0,44.0991,44.2232,44.0459,44.17,46300.0
2007-12-03 15:00:00,49.82,49.83,49.58,49.72,63500.0,44.1523,44.1611,43.9396,44.0637,63500.0
2007-12-03 15:30:00,49.72,49.85,49.52,49.56,102500.0,44.0637,44.1789,43.8864,43.9219,102500.0
2007-12-04 09:30:00,48.96,49.57,48.96,49.52,74100.0,43.3901,43.9307,43.3901,43.8864,74100.0
2007-12-04 10:00:00,49.52,49.73,49.4,49.59,38200.0,43.8864,44.0725,43.7801,43.9484,38200.0
2007-12-04 10:30:00,49.62,49.69,49.4,49.55,43200.0,43.975,44.0371,43.7801,43.913,43200.0
2007-12-04 11:00:00,49.57,49.59,49.37,49.39,39700.0,43.9307,43.9484,43.7535,43.7712,39700.0
2007-12-04 11:30:00,49.39,49.57,49.39,49.5,31700.0,43.7712,43.9307,43.7712,43.8687,31700.0
2007-12-04 12:00:00,49.5,49.64,49.49,49.59,14500.0,43.8687,43.9928,43.8598,43.9484,14500.0
2007-12-04 12:30:00,49.57,49.65,49.52,49.57,26400.0,43.9307,44.0016,43.8864,43.9307,26400.0
2007-12-04 13:00:00,49.56,49.59,49.39,49.43,27900.0,43.9219,43.9484,43.7712,43.8066,27900.0
2007-12-04 13:30:00,49.46,49.62,49.33,49.62,31100.0,43.8332,43.975,43.718,43.975,31100.0
2007-12-04 14:00:00,49.64,49.64,49.41,49.55,39600.0,43.9928,43.9928,43.7889,43.913,39600.0
2007-12-04 14:30:00,49.55,49.62,49.45,49.53,41800.0,43.913,43.975,43.8244,43.8953,41800.0
2007-12-04 15:00:00,49.54,49.6,49.37,49.41,61800.0,43.9041,43.9573,43.7535,43.7889,61800.0
2007-12-04 15:30:00,49.41,49.47,49.18,49.22,97000.0,43.7889,43.8421,43.5851,43.6205,97000.0
2007-12-05 09:30:00,49.63,49.83,49.14,49.35,65500.0,43.9839,44.1611,43.5496,43.7358,65500.0
2007-12-05 10:00:00,49.35,49.49,49.14,49.17,58700.0,43.7358,43.8598,43.5496,43.5762,58700.0
2007-12-05 10:30:00,49.16,49.27,49.11,49.16,40700.0,43.5674,43.6649,43.5231,43.5674,40700.0
2007-12-05 11:00:00,49.17,49.3,49.13,49.3,40800.0,43.5762,43.6914,43.5408,43.6914,40800.0
2007-12-05 11:30:00,49.3,49.34,49.12,49.14,46300.0,43.6914,43.7269,43.5319,43.5496,46300.0
2007-12-05 12:00:00,49.15,49.16,49.05,49.13,37100.0,43.5585,43.5674,43.4699,43.5408,37100.0
2007-12-05 12:30:00,49.13,49.13,48.8,48.86,84500.0,43.5408,43.5408,43.2483,43.3015,84500.0
2007-12-05 13:00:00,48.86,48.94,48.79,48.84,67600.0,43.3015,43.3724,43.2395,43.2838,67600.0
2007-12-05 13:30:00,48.83,48.92,48.69,48.71,88300.0,43.2749,43.3547,43.1508,43.1686,88300.0
2007-12-05 14:00:00,48.71,48.75,48.49,48.57,104200.0,43.1686,43.204,42.9736,43.0445,104200.0
2007-12-05 14:30:00,48.56,48.68,48.46,48.52,95300.0,43.0356,43.142,42.947,43.0002,95300.0
2007-12-05 15:00:00,48.5,48.67,48.46,48.64,122000.0,42.9824,43.1331,42.947,43.1065,122000.0
2007-12-05 15:30:00,48.65,48.89,48.6,48.88,152900.0,43.1154,43.3281,43.0711,43.3192,152900.0
2007-12-06 09:30:00,48.87,49.21,48.87,49.04,46600.0,43.3104,43.6117,43.3104,43.461,46600.0
2007-12-06 10:00:00,49.07,49.36,49.06,49.2,30700.0,43.4876,43.7446,43.4787,43.6028,30700.0
2007-12-06 10:30:00,49.2,49.29,49.01,49.15,42300.0,43.6028,43.6826,43.4344,43.5585,42300.0
2007-12-06 11:00:00,49.15,49.25,49.01,49.23,29300.0,43.5585,43.6471,43.4344,43.6294,29300.0
2007-12-06 11:30:00,49.21,49.24,49.08,49.17,24200.0,43.6117,43.6383,43.4965,43.5762,24200.0
2007-12-06 12:00:00,49.16,49.29,49.15,49.16,30800.0,43.5674,43.6826,43.5585,43.5674,30800.0
2007-12-06 12:30:00,49.2,49.38,49.2,49.36,18300.0,43.6028,43.7623,43.6028,43.7446,18300.0
2007-12-06 13:00:00,49.33,49.36,49.18,49.22,33600.0,43.718,43.7446,43.5851,43.6205,33600.0
2007-12-06 13:30:00,49.21,49.3,49.02,49.14,29500.0,43.6117,43.6914,43.4433,43.5496,29500.0
2007-12-06 14:00:00,49.15,49.29,49.04,49.25,37300.0,43.5585,43.6826,43.461,43.6471,37300.0
2007-12-06 14:30:00,49.27,49.45,49.26,49.29,61800.0,43.6649,43.8244,43.656,43.6826,61800.0
2007-12-06 15:00:00,49.32,49.39,49.28,49.39,70600.0,43.7092,43.7712,43.6737,43.7712,70600.0
2007-12-06 15:30:00,49.39,49.48,49.21,49.44,131200.0,43.7712,43.851,43.6117,43.8155,131200.0
2007-12-07 09:30:00,49.67,49.83,49.5,49.53,39700.0,44.0193,44.1611,43.8687,43.8953,39700.0
2007-12-07 10:00:00,49.53,49.93,49.52,49.82,95600.0,43.8953,44.2498,43.8864,44.1523,95600.0
2007-12-07 10:30:00,49.82,49.84,49.6,49.69,25100.0,44.1523,44.17,43.9573,44.0371,25100.0
2007-12-07 11:00:00,49.7,49.85,49.68,49.75,29700.0,44.0459,44.1789,44.0282,44.0902,29700.0
2007-12-07 11:30:00,49.75,49.87,49.69,49.8,38200.0,44.0902,44.1966,44.0371,44.1346,38200.0
2007-12-07 12:00:00,49.79,49.86,49.74,49.76,16500.0,44.1257,44.1877,44.0814,44.0991,16500.0
2007-12-07 12:30:00,49.76,49.78,49.7,49.71,11500.0,44.0991,44.1168,44.0459,44.0548,11500.0
2007-12-07 13:00:00,49.69,49.77,49.59,49.65,22000.0,44.0371,44.108,43.9484,44.0016,22000.0
2007-12-07 13:30:00,49.66,49.72,49.58,49.63,15800.0,44.0105,44.0637,43.9396,43.9839,15800.0
2007-12-07 14:00:00,49.62,49.73,49.58,49.62,15300.0,43.975,44.0725,43.9396,43.975,15300.0
2007-12-07 14:30:00,49.62,49.73,49.58,49.63,20300.0,43.975,44.0725,43.9396,43.9839,20300.0
2007-12-07 15:00:00,49.66,49.83,49.63,49.73,41500.0,44.0105,44.1611,43.9839,44.0725,41500.0
2007-12-07 15:30:00,49.73,49.83,49.55,49.74,118400.0,44.0725,44.1611,43.913,44.0814,118400.0
2007-12-10 09:30:00,49.77,50.06,49.64,49.81,58000.0,44.108,44.365,43.9928,44.1434,58000.0
2007-12-10 10:00:00,49.85,49.98,49.79,49.91,22900.0,44.1789,44.2941,44.1257,44.232,22900.0
2007-12-10 10:30:00,49.91,50.05,49.87,49.97,17200.0,44.232,44.3561,44.1966,44.2852,17200.0
2007-12-10 11:00:00,49.97,50.01,49.81,49.83,18800.0,44.2852,44.3207,44.1434,44.1611,18800.0
2007-12-10 11:30:00,49.82,49.88,49.77,49.81,13600.0,44.1523,44.2055,44.108,44.1434,13600.0
2007-12-10 12:00:00,49.79,49.88,49.77,49.87,20200.0,44.1257,44.2055,44.108,44.1966,20200.0
2007-12-10 12:30:00,49.86,50.0,49.84,49.92,18600.0,44.1877,44.3118,44.17,44.2409,18600.0
2007-12-10 13:00:00,49.95,49.96,49.82,49.82,21400.0,44.2675,44.2764,44.1523,44.1523,21400.0
2007-12-10 13:30:00,49.79,49.82,49.71,49.72,26700.0,44.1257,44.1523,44.0548,44.0637,26700.0
2007-12-10 14:00:00,49.72,49.93,49.71,49.93,43500.0,44.0637,44.2498,44.0548,44.2498,43500.0
2007-12-10 14:30:00,49.92,49.96,49.73,49.83,34000.0,44.2409,44.2764,44.0725,44.1611,34000.0
2007-12-10 15:00:00,49.82,49.87,49.75,49.75,31500.0,44.1523,44.1966,44.0902,44.0902,31500.0
2007-12-10 15:30:00,49.78,49.94,49.73,49.93,57900.0,44.1168,44.2586,44.0725,44.2498,57900.0
2007-12-11 09:30:00,49.83,49.99,49.75,49.81,32300.0,44.1611,44.3029,44.0902,44.1434,32300.0
2007-12-11 10:00:00,49.81,49.9,49.72,49.72,32500.0,44.1434,44.2232,44.0637,44.0637,32500.0
2007-12-11 10:30:00,49.72,49.77,49.68,49.68,44100.0,44.0637,44.108,44.0282,44.0282,44100.0
2007-12-11 11:00:00,49.68,49.76,49.64,49.72,38100.0,44.0282,44.0991,43.9928,44.0637,38100.0
2007-12-11 11:30:00,49.72,49.74,49.61,49.63,37000.0,44.0637,44.0814,43.9662,43.9839,37000.0
2007-12-11 12:00:00,49.63,49.69,49.6,49.69,26600.0,43.9839,44.0371,43.9573,44.0371,26600.0
2007-12-11 12:30:00,49.7,49.86,49.67,49.83,26500.0,44.0459,44.1877,44.0193,44.1611,26500.0
2007-12-11 13:00:00,49.86,49.87,49.71,49.78,18400.0,44.1877,44.1966,44.0548,44.1168,18400.0
2007-12-11 13:30:00,49.74,49.79,49.69,49.74,23800.0,44.0814,44.1257,44.0371,44.0814,23800.0
2007-12-11 14:00:00,49.78,49.9,49.06,49.23,99100.0,44.1168,44.2232,43.4787,43.6294,99100.0
2007-12-11 14:30:00,49.2,49.26,48.95,49.1,83200.0,43.6028,43.656,43.3813,43.5142,83200.0
2007-12-11 15:00:00,49.09,49.1,48.78,48.87,93700.0,43.5053,43.5142,43.2306,43.3104,93700.0
2007-12-11 15:30:00,48.87,48.98,48.75,48.8,197900.0,43.3104,43.4078,43.204,43.2483,197900.0
2007-12-12 09:30:00,49.77,49.77,49.21,49.21,55500.0,44.108,44.108,43.6117,43.6117,55500.0
2007-12-12 10:00:00,49.21,49.27,49.07,49.22,42000.0,43.6117,43.6649,43.4876,43.6205,42000.0
2007-12-12 10:30:00,49.2,49.21,48.79,48.79,44500.0,43.6028,43.6117,43.2395,43.2395,44500.0
2007-12-12 11:00:00,48.79,49.15,48.79,49.1,46200.0,43.2395,43.5585,43.2395,43.5142,46200.0
2007-12-12 11:30:00,49.13,49.27,49.02,49.02,31700.0,43.5408,43.6649,43.4433,43.4433,31700.0
2007-12-12 12:00:00,49.01,49.04,48.85,48.96,37100.0,43.4344,43.461,43.2926,43.3901,37100.0
2007-12-12 12:30:00,48.96,48.96,48.67,48.84,49800.0,43.3901,43.3901,43.1331,43.2838,49800.0
2007-12-12 13:00:00,48.86,49.07,48.81,48.98,43100.0,43.3015,43.4876,43.2572,43.4078,43100.0
2007-12-12 13:30:00,48.97,49.26,48.95,49.26,45500.0,43.399,43.656,43.3813,43.656,45500.0
2007-12-12 14:00:00,49.25,49.3,49.04,49.04,44300.0,43.6471,43.6914,43.461,43.461,44300.0
2007-12-12 14:30:00,49.04,49.2,48.94,48.94,57400.0,43.461,43.6028,43.3724,43.3724,57400.0
2007-12-12 15:00:00,48.96,48.97,48.41,48.76,103000.0,43.3901,43.399,42.9027,43.2129,103000.0
2007-12-12 15:30:00,48.76,49.16,48.61,49.05,225200.0,43.2129,43.5674,43.0799,43.4699,225200.0
2007-12-13 09:30:00,48.75,49.0,48.57,48.64,47600.0,43.204,43.4256,43.0445,43.1065,47600.0
2007-12-13 10:00:00,48.63,48.78,48.49,48.71,49300.0,43.0977,43.2306,42.9736,43.1686,49300.0
2007-12-13 10:30:00,48.69,48.83,48.59,48.69,38200.0,43.1508,43.2749,43.0622,43.1508,38200.0
2007-12-13 11:00:00,48.65,48.77,48.55,48.76,52200.0,43.1154,43.2217,43.0268,43.2129,52200.0
2007-12-13 11:30:00,48.72,48.92,48.7,48.86,47700.0,43.1774,43.3547,43.1597,43.3015,47700.0
2007-12-13 12:00:00,48.84,48.87,48.63,48.65,31000.0,43.2838,43.3104,43.0977,43.1154,31000.0
2007-12-13 12:30:00,48.65,48.73,48.61,48.65,31800.0,43.1154,43.1863,43.0799,43.1154,31800.0
2007-12-13 13:00:00,48.66,48.76,48.57,48.68,43800.0,43.1242,43.2129,43.0445,43.142,43800.0
2007-12-13 13:30:00,48.7,48.75,48.53,48.68,41500.0,43.1597,43.204,43.009,43.142,41500.0
2007-12-13 14:00:00,48.65,48.95,48.6,48.87,46600.0,43.1154,43.3813,43.0711,43.3104,46600.0
2007-12-13 14:30:00,48.83,48.93,48.7,48.73,58300.0,43.2749,43.3635,43.1597,43.1863,58300.0
2007-12-13 15:00:00,48.76,48.99,48.72,48.97,57500.0,43.2129,43.4167,43.1774,43.399,57500.0
2007-12-13 15:30:00,48.95,49.1,48.91,49.05,78000.0,43.3813,43.5142,43.3458,43.4699,78000.0
2007-12-14 09:30:00,48.66,48.7,48.42,48.5,32000.0,43.1242,43.1597,42.9116,42.9824,32000.0
2007-12-14 10:00:00,48.5,48.64,48.47,48.54,54600.0,42.9824,43.1065,42.9559,43.0179,54600.0
2007-12-14 10:30:00,48.56,48.79,48.52,48.72,37400.0,43.0356,43.2395,43.0002,43.1774,37400.0
2007-12-14 11:00:00,48.75,48.76,48.51,48.61,44200.0,43.204,43.2129,42.9913,43.0799,44200.0
2007-12-14 11:30:00,48.61,48.63,48.47,48.54,40200.0,43.0799,43.0977,42.9559,43.0179,40200.0
2007-12-14 12:00:00,48.54,48.65,48.45,48.49,32300.0,43.0179,43.1154,42.9381,42.9736,32300.0
2007-12-14 12:30:00,48.47,48.65,48.43,48.56,21100.0,42.9559,43.1154,42.9204,43.0356,21100.0
2007-12-14 13:00:00,48.56,48.61,48.45,48.58,25100.0,43.0356,43.0799,42.9381,43.0533,25100.0
2007-12-14 13:30:00,48.57,48.57,48.41,48.46,43600.0,43.0445,43.0445,42.9027,42.947,43600.0
2007-12-14 14:00:00,48.46,48.59,48.34,48.54,37300.0,42.947,43.0622,42.8407,43.0179,37300.0
2007-12-14 14:30:00,48.53,48.61,48.4,48.43,52300.0,43.009,43.0799,42.8938,42.9204,52300.0
2007-12-14 15:00:00,48.43,48.53,48.36,48.48,69900.0,42.9204,43.009,42.8584,42.9647,69900.0
2007-12-14 15:30:00,48.46,48.67,48.43,48.5,84400.0,42.947,43.1331,42.9204,42.9824,84400.0
2007-12-17 09:30:00,48.23,48.23,48.0,48.04,63400.0,42.7432,42.7432,42.5393,42.5748,63400.0
2007-12-17 10:00:00,48.04,48.1,47.82,47.83,56900.0,42.5748,42.628,42.3798,42.3887,56900.0
2007-12-17 10:30:00,47.81,48.05,47.8,48.01,25800.0,42.3709,42.5836,42.3621,42.5482,25800.0
2007-12-17 11:00:00,48.01,48.12,47.88,47.89,31800.0,42.5482,42.6457,42.433,42.4418,31800.0
2007-12-17 11:30:00,47.92,47.99,47.78,47.85,55400.0,42.4684,42.5305,42.3444,42.4064,55400.0
2007-12-17 12:00:00,47.83,47.85,47.75,47.79,46500.0,42.3887,42.4064,42.3178,42.3532,46500.0
2007-12-17 12:30:00,47.78,47.92,47.75,47.89,25900.0,42.3444,42.4684,42.3178,42.4418,25900.0
2007-12-17 13:00:00,47.89,47.92,47.55,47.61,46600.0,42.4418,42.4684,42.1405,42.1937,46600.0
2007-12-17 13:30:00,47.59,47.63,47.45,47.46,55500.0,42.176,42.2114,42.0519,42.0608,55500.0
2007-12-17 14:00:00,47.45,47.55,47.42,47.5,44600.0,42.0519,42.1405,42.0253,42.0962,44600.0
2007-12-17 14:30:00,47.5,47.63,47.45,47.51,52200.0,42.0962,42.2114,42.0519,42.1051,52200.0
2007-12-17 15:00:00,47.51,47.54,47.33,47.36,71200.0,42.1051,42.1317,41.9456,41.9721,71200.0
2007-12-17 15:30:00,47.36,47.59,47.32,47.34,86000.0,41.9721,42.176,41.9367,41.9544,86000.0
2007-12-18 09:30:00,47.58,48.0,47.58,47.95,94000.0,42.1671,42.5393,42.1671,42.495,94000.0
2007-12-18 10:00:00,47.98,48.0,47.8,47.86,56200.0,42.5216,42.5393,42.3621,42.4153,56200.0
2007-12-18 10:30:00,47.88,47.88,47.62,47.81,74900.0,42.433,42.433,42.2026,42.3709,74900.0
2007-12-18 11:00:00,47.79,47.83,47.67,47.77,48800.0,42.3532,42.3887,42.2469,42.3355,48800.0
2007-12-18 11:30:00,47.77,47.94,47.76,47.81,48600.0,42.3355,42.4862,42.3266,42.3709,48600.0
2007-12-18 12:00:00,47.82,47.83,47.7,47.71,59900.0,42.3798,42.3887,42.2735,42.2823,59900.0
2007-12-18 12:30:00,47.71,47.87,47.68,47.83,38000.0,42.2823,42.4241,42.2557,42.3887,38000.0
2007-12-18 13:00:00,47.84,47.92,47.7,47.87,47600.0,42.3975,42.4684,42.2735,42.4241,47600.0
2007-12-18 13:30:00,47.87,47.97,47.72,47.75,48700.0,42.4241,42.5127,42.2912,42.3178,48700.0
2007-12-18 14:00:00,47.76,48.04,47.73,47.95,64800.0,42.3266,42.5748,42.3,42.495,64800.0
2007-12-18 14:30:00,47.95,48.02,47.73,47.82,53900.0,42.495,42.5571,42.3,42.3798,53900.0
2007-12-18 15:00:00,47.82,47.95,47.79,47.9,63900.0,42.3798,42.495,42.3532,42.4507,63900.0
2007-12-18 15:30:00,47.92,48.01,47.76,47.78,146300.0,42.4684,42.5482,42.3266,42.3444,146300.0
2007-12-19 09:30:00,47.92,47.92,47.56,47.57,32100.0,42.4684,42.4684,42.1494,42.1583,32100.0
2007-12-19 10:00:00,47.57,47.66,47.47,47.55,21900.0,42.1583,42.238,42.0696,42.1405,21900.0
2007-12-19 10:30:00,47.56,47.68,47.49,47.5,27400.0,42.1494,42.2557,42.0874,42.0962,27400.0
2007-12-19 11:00:00,47.5,47.5,47.23,47.23,49400.0,42.0962,42.0962,41.8569,41.8569,49400.0
2007-12-19 11:30:00,47.19,47.37,47.11,47.31,47900.0,41.8215,41.981,41.7506,41.9278,47900.0
2007-12-19 12:00:00,47.31,47.53,47.28,47.47,30300.0,41.9278,42.1228,41.9012,42.0696,30300.0
2007-12-19 12:30:00,47.47,47.47,47.3,47.44,29000.0,42.0696,42.0696,41.919,42.043,29000.0
2007-12-19 13:00:00,47.41,47.43,47.28,47.36,35300.0,42.0165,42.0342,41.9012,41.9721,35300.0
2007-12-19 13:30:00,47.37,47.41,47.17,47.33,32000.0,41.981,42.0165,41.8038,41.9456,32000.0
2007-12-19 14:00:00,47.32,47.52,47.31,47.42,41900.0,41.9367,42.1139,41.9278,42.0253,41900.0
2007-12-19 14:30:00,47.44,47.59,47.42,47.48,32000.0,42.043,42.176,42.0253,42.0785,32000.0
2007-12-19 15:00:00,47.5,47.57,47.39,47.4,58500.0,42.0962,42.1583,41.9987,42.0076,58500.0
2007-12-19 15:30:00,47.42,47.5,47.32,47.33,80600.0,42.0253,42.0962,41.9367,41.9456,80600.0
2007-12-20 09:30:00,47.39,47.67,47.24,47.24,30400.0,41.9987,42.2469,41.8658,41.8658,30400.0
2007-12-20 10:00:00,47.27,47.41,47.22,47.35,31300.0,41.8924,42.0165,41.8481,41.9633,31300.0
2007-12-20 10:30:00,47.37,47.56,47.31,47.33,27100.0,41.981,42.1494,41.9278,41.9456,27100.0
2007-12-20 11:00:00,47.33,47.36,47.18,47.31,23200.0,41.9456,41.9721,41.8126,41.9278,23200.0
2007-12-20 11:30:00,47.29,47.35,47.19,47.28,13500.0,41.9101,41.9633,41.8215,41.9012,13500.0
2007-12-20 12:00:00,47.27,47.41,47.18,47.37,20700.0,41.8924,42.0165,41.8126,41.981,20700.0
2007-12-20 12:30:00,47.39,47.39,47.26,47.36,13000.0,41.9987,41.9987,41.8835,41.9721,13000.0
2007-12-20 13:00:00,47.37,47.39,47.21,47.24,80200.0,41.981,41.9987,41.8392,41.8658,80200.0
2007-12-20 13:30:00,47.24,47.32,47.17,47.28,30600.0,41.8658,41.9367,41.8038,41.9012,30600.0
2007-12-20 14:00:00,47.28,47.48,47.21,47.45,33300.0,41.9012,42.0785,41.8392,42.0519,33300.0
2007-12-20 14:30:00,47.48,47.54,47.44,47.5,54800.0,42.0785,42.1317,42.043,42.0962,54800.0
2007-12-20 15:00:00,47.5,47.64,47.41,47.55,33300.0,42.0962,42.2203,42.0165,42.1405,33300.0
2007-12-20 15:30:00,47.52,47.68,47.44,47.64,69700.0,42.1139,42.2557,42.043,42.2203,69700.0
2007-12-21 09:30:00,48.12,48.41,47.98,48.2,163700.0,42.6457,42.9027,42.5216,42.7166,163700.0
2007-12-21 10:00:00,48.24,48.45,48.19,48.43,45700.0,42.752,42.9381,42.7077,42.9204,45700.0
2007-12-21 10:30:00,48.44,48.52,48.36,48.49,25000.0,42.9293,43.0002,42.8584,42.9736,25000.0
2007-12-21 11:00:00,48.48,48.5,48.4,48.43,35100.0,42.9647,42.9824,42.8938,42.9204,35100.0
2007-12-21 11:30:00,48.44,48.45,48.28,48.34,29100.0,42.9293,42.9381,42.7875,42.8407,29100.0
2007-12-21 12:00:00,48.32,48.35,48.27,48.33,20100.0,42.8229,42.8495,42.7786,42.8318,20100.0
2007-12-21 12:30:00,48.3,48.35,48.2,48.21,32500.0,42.8052,42.8495,42.7166,42.7254,32500.0
2007-12-21 13:00:00,48.22,48.27,48.18,48.19,20800.0,42.7343,42.7786,42.6989,42.7077,20800.0
2007-12-21 13:30:00,48.19,48.19,48.07,48.11,11600.0,42.7077,42.7077,42.6014,42.6368,11600.0
2007-12-21 14:00:00,48.11,48.29,48.09,48.24,13300.0,42.6368,42.7963,42.6191,42.752,13300.0
2007-12-21 14:30:00,48.28,48.34,48.27,48.3,14300.0,42.7875,42.8407,42.7786,42.8052,14300.0
2007-12-21 15:00:00,48.29,48.38,48.29,48.29,19800.0,42.7963,42.8761,42.7963,42.7963,19800.0
2007-12-21 15:30:00,48.3,48.34,48.24,48.32,42900.0,42.8052,42.8407,42.752,42.8229,42900.0
2007-12-24 09:30:00,48.06,48.88,48.06,48.5,26700.0,42.5925,43.3192,42.5925,42.9824,26700.0
2007-12-24 10:00:00,48.55,48.67,48.4,48.45,22100.0,43.0268,43.1331,42.8938,42.9381,22100.0
2007-12-24 10:30:00,48.46,48.57,48.41,48.5,18400.0,42.947,43.0445,42.9027,42.9824,18400.0
2007-12-24 11:00:00,48.5,48.64,48.47,48.59,11500.0,42.9824,43.1065,42.9559,43.0622,11500.0
2007-12-24 11:30:00,48.59,48.69,48.59,48.64,17700.0,43.0622,43.1508,43.0622,43.1065,17700.0
2007-12-24 12:00:00,48.62,48.66,48.54,48.54,17500.0,43.0888,43.1242,43.0179,43.0179,17500.0
2007-12-24 12:30:00,48.54,48.73,48.52,48.71,41900.0,43.0179,43.1863,43.0002,43.1686,41900.0
2007-12-24 13:00:00,48.69,48.69,48.62,48.62,12700.0,43.1508,43.1508,43.0888,43.0888,12700.0
2007-12-24 13:30:00,48.62,48.62,48.62,48.62,0.0,43.0888,43.0888,43.0888,43.0888,0.0
2007-12-24 14:00:00,48.62,48.62,48.62,48.62,0.0,43.0888,43.0888,43.0888,43.0888,0.0
2007-12-24 14:30:00,48.62,48.62,48.62,48.62,0.0,43.0888,43.0888,43.0888,43.0888,0.0
2007-12-24 15:00:00,48.62,48.62,48.62,48.62,0.0,43.0888,43.0888,43.0888,43.0888,0.0
2007-12-24 15:30:00,48.62,48.62,48.62,48.62,0.0,43.0888,43.0888,43.0888,43.0888,0.0
2007-12-26 09:30:00,48.25,48.61,48.25,48.36,26200.0,42.7609,43.0799,42.7609,42.8584,26200.0
2007-12-26 10:00:00,48.37,48.52,48.37,48.46,16400.0,42.8672,43.0002,42.8672,42.947,16400.0
2007-12-26 10:30:00,48.46,48.52,48.42,48.43,16400.0,42.947,43.0002,42.9116,42.9204,16400.0
2007-12-26 11:00:00,48.43,48.46,48.31,48.31,13700.0,42.9204,42.947,42.8141,42.8141,13700.0
2007-12-26 11:30:00,48.3,48.31,48.21,48.22,16300.0,42.8052,42.8141,42.7254,42.7343,16300.0
2007-12-26 12:00:00,48.22,48.33,48.21,48.27,13200.0,42.7343,42.8318,42.7254,42.7786,13200.0
2007-12-26 12:30:00,48.28,48.45,48.26,48.38,19500.0,42.7875,42.9381,42.7698,42.8761,19500.0
2007-12-26 13:00:00,48.4,48.5,48.37,48.44,18200.0,42.8938,42.9824,42.8672,42.9293,18200.0
2007-12-26 13:30:00,48.44,48.59,48.43,48.57,18700.0,42.9293,43.0622,42.9204,43.0445,18700.0
2007-12-26 14:00:00,48.56,48.56,48.39,48.44,27100.0,43.0356,43.0356,42.885,42.9293,27100.0
2007-12-26 14:30:00,48.45,48.57,48.44,48.54,23500.0,42.9381,43.0445,42.9293,43.0179,23500.0
2007-12-26 15:00:00,48.55,48.6,48.44,48.53,29800.0,43.0268,43.0711,42.9293,43.009,29800.0
2007-12-26 15:30:00,48.52,48.66,48.48,48.53,47400.0,43.0002,43.1242,42.9647,43.009,47400.0
2007-12-27 09:30:00,48.29,48.6,48.24,48.29,37300.0,42.7963,43.0711,42.752,42.7963,37300.0
2007-12-27 10:00:00,48.25,48.63,48.23,48.58,30300.0,42.7609,43.0977,42.7432,43.0533,30300.0
2007-12-27 10:30:00,48.57,48.58,48.32,48.35,34300.0,43.0445,43.0533,42.8229,42.8495,34300.0
2007-12-27 11:00:00,48.34,48.49,48.3,48.41,20400.0,42.8407,42.9736,42.8052,42.9027,20400.0
2007-12-27 11:30:00,48.42,48.47,48.33,48.4,22200.0,42.9116,42.9559,42.8318,42.8938,22200.0
2007-12-27 12:00:00,48.4,48.44,48.26,48.26,30500.0,42.8938,42.9293,42.7698,42.7698,30500.0
2007-12-27 12:30:00,48.27,48.33,48.21,48.31,27300.0,42.7786,42.8318,42.7254,42.8141,27300.0
2007-12-27 13:00:00,48.31,48.43,48.2,48.41,25400.0,42.8141,42.9204,42.7166,42.9027,25400.0
2007-12-27 13:30:00,48.41,48.59,48.41,48.57,35500.0,42.9027,43.0622,42.9027,43.0445,35500.0
2007-12-27 14:00:00,48.55,48.69,48.5,48.5,33600.0,43.0268,43.1508,42.9824,42.9824,33600.0
2007-12-27 14:30:00,48.5,48.56,48.39,48.5,39300.0,42.9824,43.0356,42.885,42.9824,39300.0
2007-12-27 15:00:00,48.49,48.58,48.41,48.41,28700.0,42.9736,43.0533,42.9027,42.9027,28700.0
2007-12-27 15:30:00,48.4,48.42,48.32,48.39,91000.0,42.8938,42.9116,42.8229,42.885,91000.0
2007-12-28 09:30:00,48.55,48.66,48.4,48.46,26400.0,43.0268,43.1242,42.8938,42.947,26400.0
2007-12-28 10:00:00,48.46,48.46,48.15,48.39,32600.0,42.947,42.947,42.6723,42.885,32600.0
2007-12-28 10:30:00,48.41,48.41,48.35,48.37,3500.0,42.9027,42.9027,42.8495,42.8672,3500.0
2007-12-28 11:00:00,48.38,48.47,48.34,48.44,17600.0,42.8761,42.9559,42.8407,42.9293,17600.0
2007-12-28 11:30:00,48.44,48.46,48.26,48.34,34400.0,42.9293,42.947,42.7698,42.8407,34400.0
2007-12-28 12:00:00,48.34,48.41,48.28,48.33,33300.0,42.8407,42.9027,42.7875,42.8318,33300.0
2007-12-28 12:30:00,48.35,48.37,48.3,48.32,28600.0,42.8495,42.8672,42.8052,42.8229,28600.0
2007-12-28 13:00:00,48.31,48.36,48.26,48.3,22200.0,42.8141,42.8584,42.7698,42.8052,22200.0
2007-12-28 13:30:00,48.3,48.43,48.27,48.43,26100.0,42.8052,42.9204,42.7786,42.9204,26100.0
2007-12-28 14:00:00,48.39,48.39,48.25,48.29,19200.0,42.885,42.885,42.7609,42.7963,19200.0
2007-12-28 14:30:00,48.31,48.41,48.3,48.35,40000.0,42.8141,42.9027,42.8052,42.8495,40000.0
2007-12-28 15:00:00,48.36,48.47,48.31,48.46,68100.0,42.8584,42.9559,42.8141,42.947,68100.0
2007-12-28 15:30:00,48.46,48.48,48.26,48.31,59900.0,42.947,42.9647,42.7698,42.8141,59900.0
2007-12-31 09:30:00,47.99,48.14,47.96,48.08,29800.0,42.5305,42.6634,42.5039,42.6102,29800.0
2007-12-31 10:00:00,48.1,48.32,48.07,48.23,32400.0,42.628,42.8229,42.6014,42.7432,32400.0
2007-12-31 10:30:00,48.25,48.3,48.24,48.26,20200.0,42.7609,42.8052,42.752,42.7698,20200.0
2007-12-31 11:00:00,48.26,48.33,48.22,48.26,39100.0,42.7698,42.8318,42.7343,42.7698,39100.0
2007-12-31 11:30:00,48.26,48.31,48.19,48.26,35200.0,42.7698,42.8141,42.7077,42.7698,35200.0
2007-12-31 12:00:00,48.25,48.35,48.19,48.2,32700.0,42.7609,42.8495,42.7077,42.7166,32700.0
2007-12-31 12:30:00,48.22,48.27,48.17,48.24,28000.0,42.7343,42.7786,42.69,42.752,28000.0
2007-12-31 13:00:00,48.22,48.26,48.16,48.2,26000.0,42.7343,42.7698,42.6811,42.7166,26000.0
2007-12-31 13:30:00,48.21,48.25,48.14,48.21,24200.0,42.7254,42.7609,42.6634,42.7254,24200.0
2007-12-31 14:00:00,48.2,48.29,48.14,48.17,33100.0,42.7166,42.7963,42.6634,42.69,33100.0
2007-12-31 14:30:00,48.17,48.28,48.17,48.25,30800.0,42.69,42.7875,42.69,42.7609,30800.0
2007-12-31 15:00:00,48.26,48.43,48.22,48.34,44000.0,42.7698,42.9204,42.7343,42.8407,44000.0
2007-12-31 15:30:00,48.33,48.34,48.06,48.06,54900.0,42.8318,42.8407,42.5925,42.5925,54900.0
2008-01-02 09:30:00,48.0,48.01,47.71,47.94,43200.0,42.5393,42.5482,42.2823,42.4862,43200.0
2008-01-02 10:00:00,47.97,47.97,47.55,47.76,57700.0,42.5127,42.5127,42.1405,42.3266,57700.0
2008-01-02 10:30:00,47.78,47.81,47.67,47.67,47100.0,42.3444,42.3709,42.2469,42.2469,47100.0
2008-01-02 11:00:00,47.66,47.81,47.54,47.56,40200.0,42.238,42.3709,42.1317,42.1494,40200.0
2008-01-02 11:30:00,47.57,47.57,47.36,47.43,30300.0,42.1583,42.1583,41.9721,42.0342,30300.0
2008-01-02 12:00:00,47.42,47.42,47.1,47.1,39000.0,42.0253,42.0253,41.7417,41.7417,39000.0
2008-01-02 12:30:00,47.13,47.13,46.97,47.06,58600.0,41.7683,41.7683,41.6265,41.7063,58600.0
2008-01-02 13:00:00,47.07,47.17,47.03,47.12,42100.0,41.7151,41.8038,41.6797,41.7594,42100.0
2008-01-02 13:30:00,47.16,47.29,47.14,47.17,26900.0,41.7949,41.9101,41.7772,41.8038,26900.0
2008-01-02 14:00:00,47.2,47.53,47.15,47.26,59200.0,41.8303,42.1228,41.786,41.8835,59200.0
2008-01-02 14:30:00,47.27,47.31,47.05,47.06,38700.0,41.8924,41.9278,41.6974,41.7063,38700.0
2008-01-02 15:00:00,47.07,47.19,47.02,47.12,74900.0,41.7151,41.8215,41.6708,41.7594,74900.0
2008-01-02 15:30:00,47.12,47.33,47.12,47.24,60800.0,41.7594,41.9456,41.7594,41.8658,60800.0
2008-01-03 09:30:00,47.26,47.46,47.06,47.18,69000.0,41.8835,42.0608,41.7063,41.8126,69000.0
2008-01-03 10:00:00,47.22,47.28,46.84,47.01,53500.0,41.8481,41.9012,41.5113,41.662,53500.0
2008-01-03 10:30:00,47.03,47.05,46.81,46.84,52700.0,41.6797,41.6974,41.4847,41.5113,52700.0
2008-01-03 11:00:00,46.84,46.95,46.71,46.78,69200.0,41.5113,41.6088,41.3961,41.4581,69200.0
2008-01-03 11:30:00,46.76,47.02,46.73,46.91,46100.0,41.4404,41.6708,41.4138,41.5733,46100.0
2008-01-03 12:00:00,46.91,47.12,46.88,47.11,56600.0,41.5733,41.7594,41.5467,41.7506,56600.0
2008-01-03 12:30:00,47.12,47.14,46.97,47.09,34000.0,41.7594,41.7772,41.6265,41.7329,34000.0
2008-01-03 13:00:00,47.09,47.13,46.97,47.05,27400.0,41.7329,41.7683,41.6265,41.6974,27400.0
2008-01-03 13:30:00,47.07,47.12,46.93,46.93,24200.0,41.7151,41.7594,41.5911,41.5911,24200.0
2008-01-03 14:00:00,46.95,46.98,46.82,46.84,55300.0,41.6088,41.6354,41.4936,41.5113,55300.0
2008-01-03 14:30:00,46.84,46.85,46.64,46.65,68800.0,41.5113,41.5202,41.3341,41.3429,68800.0
2008-01-03 15:00:00,46.67,46.77,46.6,46.68,104500.0,41.3606,41.4493,41.2986,41.3695,104500.0
2008-01-03 15:30:00,46.68,46.91,46.65,46.76,100200.0,41.3695,41.5733,41.3429,41.4404,100200.0
2008-01-04 09:30:00,46.4,46.6,45.88,45.95,59900.0,41.1214,41.2986,40.6605,40.7225,59900.0
2008-01-04 10:00:00,45.96,46.14,45.86,46.04,36300.0,40.7314,40.8909,40.6428,40.8023,36300.0
2008-01-04 10:30:00,46.04,46.32,46.0,46.08,38500.0,40.8023,41.0505,40.7669,40.8378,38500.0
2008-01-04 11:00:00,46.09,46.26,45.92,46.17,41100.0,40.8466,40.9973,40.696,40.9175,41100.0
2008-01-04 11:30:00,46.19,46.19,46.07,46.13,13500.0,40.9352,40.9352,40.8289,40.8821,13500.0
2008-01-04 12:00:00,46.15,46.31,46.15,46.22,27800.0,40.8998,41.0416,40.8998,40.9618,27800.0
2008-01-04 12:30:00,46.23,46.32,46.13,46.25,23500.0,40.9707,41.0505,40.8821,40.9884,23500.0
2008-01-04 13:00:00,46.25,46.35,46.19,46.3,133100.0,40.9884,41.077,40.9352,41.0327,133100.0
2008-01-04 13:30:00,46.28,46.42,46.17,46.34,42500.0,41.015,41.1391,40.9175,41.0682,42500.0
2008-01-04 14:00:00,46.3,46.38,46.17,46.32,73000.0,41.0327,41.1036,40.9175,41.0505,73000.0
2008-01-04 14:30:00,46.32,46.49,46.25,46.48,67000.0,41.0505,41.2011,40.9884,41.1923,67000.0
2008-01-04 15:00:00,46.5,46.53,46.33,46.46,68700.0,41.21,41.2366,41.0593,41.1745,68700.0
2008-01-04 15:30:00,46.49,46.53,46.08,46.09,87100.0,41.2011,41.2366,40.8378,40.8466,87100.0
2008-01-07 09:30:00,46.2,46.41,46.03,46.36,78000.0,40.9441,41.1302,40.7934,41.0859,78000.0
2008-01-07 10:00:00,46.37,46.41,45.95,45.99,62600.0,41.0948,41.1302,40.7225,40.758,62600.0
2008-01-07 10:30:00,45.97,46.02,45.56,45.62,78200.0,40.7403,40.7846,40.3769,40.4301,78200.0
2008-01-07 11:00:00,45.63,45.91,45.63,45.91,60900.0,40.439,40.6871,40.439,40.6871,60900.0
2008-01-07 11:30:00,45.91,46.17,45.89,46.13,45400.0,40.6871,40.9175,40.6694,40.8821,45400.0
2008-01-07 12:00:00,46.12,46.2,46.04,46.14,42100.0,40.8732,40.9441,40.8023,40.8909,42100.0
2008-01-07 12:30:00,46.15,46.42,46.15,46.37,43100.0,40.8998,41.1391,40.8998,41.0948,43100.0
2008-01-07 13:00:00,46.4,46.43,46.3,46.43,39200.0,41.1214,41.1479,41.0327,41.1479,39200.0
2008-01-07 13:30:00,46.46,46.48,46.28,46.41,70300.0,41.1745,41.1923,41.015,41.1302,70300.0
2008-01-07 14:00:00,46.43,46.45,46.13,46.23,106600.0,41.1479,41.1657,40.8821,40.9707,106600.0
2008-01-07 14:30:00,46.23,46.44,46.13,46.29,57200.0,40.9707,41.1568,40.8821,41.0239,57200.0
2008-01-07 15:00:00,46.29,46.36,45.84,46.28,78800.0,41.0239,41.0859,40.6251,41.015,78800.0
2008-01-07 15:30:00,46.27,46.49,46.14,46.48,129500.0,41.0061,41.2011,40.8909,41.1923,129500.0
2008-01-08 09:30:00,46.53,46.9,46.33,46.47,38000.0,41.2366,41.5645,41.0593,41.1834,38000.0
2008-01-08 10:00:00,46.47,46.67,46.45,46.53,47700.0,41.1834,41.3606,41.1657,41.2366,47700.0
2008-01-08 10:30:00,46.53,46.62,46.49,46.54,37600.0,41.2366,41.3163,41.2011,41.2454,37600.0
2008-01-08 11:00:00,46.52,46.61,46.25,46.32,32100.0,41.2277,41.3075,40.9884,41.0505,32100.0
2008-01-08 11:30:00,46.28,46.33,46.1,46.27,42800.0,41.015,41.0593,40.8555,41.0061,42800.0
2008-01-08 12:00:00,46.25,46.42,46.25,46.37,24800.0,40.9884,41.1391,40.9884,41.0948,24800.0
2008-01-08 12:30:00,46.39,46.4,46.22,46.31,34100.0,41.1125,41.1214,40.9618,41.0416,34100.0
2008-01-08 13:00:00,46.3,46.33,46.14,46.18,49200.0,41.0327,41.0593,40.8909,40.9264,49200.0
2008-01-08 13:30:00,46.2,46.36,46.06,46.36,32800.0,40.9441,41.0859,40.82,41.0859,32800.0
2008-01-08 14:00:00,46.34,46.39,46.24,46.34,34500.0,41.0682,41.1125,40.9796,41.0682,34500.0
2008-01-08 14:30:00,46.35,46.38,46.04,46.07,66500.0,41.077,41.1036,40.8023,40.8289,66500.0
2008-01-08 15:00:00,46.06,46.09,45.7,45.83,112600.0,40.82,40.8466,40.501,40.6162,112600.0
2008-01-08 15:30:00,45.84,45.99,45.41,45.45,97200.0,40.6251,40.758,40.244,40.2794,97200.0
2008-01-09 09:30:00,45.35,45.41,44.85,45.22,82100.0,40.1908,40.244,39.7477,40.0756,82100.0
2008-01-09 10:00:00,45.22,45.42,45.07,45.26,57100.0,40.0756,40.2528,39.9427,40.111,57100.0
2008-01-09 10:30:00,45.27,45.4,45.24,45.29,47100.0,40.1199,40.2351,40.0933,40.1376,47100.0
2008-01-09 11:00:00,45.29,45.3,45.06,45.12,38700.0,40.1376,40.1465,39.9338,39.987,38700.0
2008-01-09 11:30:00,45.12,45.13,44.82,44.96,52400.0,39.987,39.9958,39.7211,39.8452,52400.0
2008-01-09 12:00:00,44.97,45.31,44.9,45.29,34400.0,39.854,40.1554,39.792,40.1376,34400.0
2008-01-09 12:30:00,45.26,45.28,45.0,45.18,27600.0,40.111,40.1288,39.8806,40.0401,27600.0
2008-01-09 13:00:00,45.24,45.24,45.01,45.04,31000.0,40.0933,40.0933,39.8895,39.9161,31000.0
2008-01-09 13:30:00,45.03,45.1,44.83,44.85,37300.0,39.9072,39.9692,39.73,39.7477,37300.0
2008-01-09 14:00:00,44.87,44.87,44.56,44.65,80100.0,39.7654,39.7654,39.4907,39.5704,80100.0
2008-01-09 14:30:00,44.65,45.16,44.63,45.08,81100.0,39.5704,40.0224,39.5527,39.9515,81100.0
2008-01-09 15:00:00,45.11,45.33,45.08,45.18,71100.0,39.9781,40.1731,39.9515,40.0401,71100.0
2008-01-09 15:30:00,45.19,45.56,45.05,45.52,104300.0,40.049,40.3769,39.9249,40.3415,104300.0
2008-01-10 09:30:00,45.26,45.39,44.99,45.38,62900.0,40.111,40.2263,39.8718,40.2174,62900.0
2008-01-10 10:00:00,45.36,45.8,45.36,45.62,64500.0,40.1997,40.5896,40.1997,40.4301,64500.0
2008-01-10 10:30:00,45.62,45.7,45.36,45.4,35000.0,40.4301,40.501,40.1997,40.2351,35000.0
2008-01-10 11:00:00,45.37,45.49,45.29,45.32,40500.0,40.2085,40.3149,40.1376,40.1642,40500.0
2008-01-10 11:30:00,45.33,45.64,45.25,45.58,42300.0,40.1731,40.4478,40.1022,40.3946,42300.0
2008-01-10 12:00:00,45.61,45.97,45.56,45.87,73700.0,40.4212,40.7403,40.3769,40.6516,73700.0
2008-01-10 12:30:00,45.86,45.95,45.64,45.71,74100.0,40.6428,40.7225,40.4478,40.5099,74100.0
2008-01-10 13:00:00,45.71,45.81,45.61,45.75,57500.0,40.5099,40.5985,40.4212,40.5453,57500.0
2008-01-10 13:30:00,45.75,45.81,45.27,45.52,85200.0,40.5453,40.5985,40.1199,40.3415,85200.0
2008-01-10 14:00:00,45.52,45.76,45.41,45.64,65900.0,40.3415,40.5542,40.244,40.4478,65900.0
2008-01-10 14:30:00,45.68,45.87,45.57,45.82,70900.0,40.4833,40.6516,40.3858,40.6073,70900.0
2008-01-10 15:00:00,45.81,45.95,45.76,45.88,84400.0,40.5985,40.7225,40.5542,40.6605,84400.0
2008-01-10 15:30:00,45.88,45.91,45.59,45.64,125700.0,40.6605,40.6871,40.4035,40.4478,125700.0
2008-01-11 09:30:00,45.57,45.83,45.24,45.65,83700.0,40.3858,40.6162,40.0933,40.4567,83700.0
2008-01-11 10:00:00,45.65,45.69,45.52,45.65,55600.0,40.4567,40.4921,40.3415,40.4567,55600.0
2008-01-11 10:30:00,45.67,45.92,45.62,45.82,49600.0,40.4744,40.696,40.4301,40.6073,49600.0
2008-01-11 11:00:00,45.83,45.91,45.67,45.79,52900.0,40.6162,40.6871,40.4744,40.5808,52900.0
2008-01-11 11:30:00,45.84,46.06,45.83,45.96,32700.0,40.6251,40.82,40.6162,40.7314,32700.0
2008-01-11 12:00:00,45.9,46.04,45.78,45.95,24900.0,40.6782,40.8023,40.5719,40.7225,24900.0
2008-01-11 12:30:00,45.96,46.07,45.87,46.07,33700.0,40.7314,40.8289,40.6516,40.8289,33700.0
2008-01-11 13:00:00,46.06,46.06,45.8,46.0,41900.0,40.82,40.82,40.5896,40.7669,41900.0
2008-01-11 13:30:00,45.98,46.02,45.86,45.94,57200.0,40.7491,40.7846,40.6428,40.7137,57200.0
2008-01-11 14:00:00,45.93,46.05,45.86,46.0,42700.0,40.7048,40.8112,40.6428,40.7669,42700.0
2008-01-11 14:30:00,46.0,46.0,45.72,45.84,65300.0,40.7669,40.7669,40.5187,40.6251,65300.0
2008-01-11 15:00:00,45.86,45.86,45.58,45.79,97800.0,40.6428,40.6428,40.3946,40.5808,97800.0
2008-01-11 15:30:00,45.8,45.92,45.71,45.77,80700.0,40.5896,40.696,40.5099,40.563,80700.0
2008-01-14 09:30:00,46.16,46.16,45.7,45.78,49800.0,40.9087,40.9087,40.501,40.5719,49800.0
2008-01-14 10:00:00,45.78,46.09,45.74,45.77,42200.0,40.5719,40.8466,40.5364,40.563,42200.0
2008-01-14 10:30:00,45.75,45.85,45.66,45.8,48300.0,40.5453,40.6339,40.4655,40.5896,48300.0
2008-01-14 11:00:00,45.8,45.91,45.69,45.77,35200.0,40.5896,40.6871,40.4921,40.563,35200.0
2008-01-14 11:30:00,45.74,45.77,45.64,45.66,24600.0,40.5364,40.563,40.4478,40.4655,24600.0
2008-01-14 12:00:00,45.67,45.72,45.55,45.68,33200.0,40.4744,40.5187,40.3681,40.4833,33200.0
2008-01-14 12:30:00,45.66,45.72,45.59,45.67,20900.0,40.4655,40.5187,40.4035,40.4744,20900.0
2008-01-14 13:00:00,45.67,45.75,45.65,45.66,25700.0,40.4744,40.5453,40.4567,40.4655,25700.0
2008-01-14 13:30:00,45.67,45.8,45.65,45.74,34800.0,40.4744,40.5896,40.4567,40.5364,34800.0
2008-01-14 14:00:00,45.76,45.77,45.61,45.65,38200.0,40.5542,40.563,40.4212,40.4567,38200.0
2008-01-14 14:30:00,45.68,45.86,45.62,45.81,56600.0,40.4833,40.6428,40.4301,40.5985,56600.0
2008-01-14 15:00:00,45.83,45.92,45.72,45.79,58500.0,40.6162,40.696,40.5187,40.5808,58500.0
2008-01-14 15:30:00,45.77,46.0,45.76,45.89,75500.0,40.563,40.7669,40.5542,40.6694,75500.0
2008-01-15 09:30:00,45.69,45.91,45.56,45.64,67500.0,40.4921,40.6871,40.3769,40.4478,67500.0
2008-01-15 10:00:00,45.64,45.65,45.0,45.04,104500.0,40.4478,40.4567,39.8806,39.9161,104500.0
2008-01-15 10:30:00,45.04,45.2,44.85,44.95,65400.0,39.9161,40.0579,39.7477,39.8363,65400.0
2008-01-15 11:00:00,44.95,45.08,44.9,45.0,42700.0,39.8363,39.9515,39.792,39.8806,42700.0
2008-01-15 11:30:00,45.01,45.03,44.8,45.03,54200.0,39.8895,39.9072,39.7034,39.9072,54200.0
2008-01-15 12:00:00,45.03,45.11,44.91,45.0,50500.0,39.9072,39.9781,39.8009,39.8806,50500.0
2008-01-15 12:30:00,45.0,45.03,44.75,44.86,56300.0,39.8806,39.9072,39.6591,39.7566,56300.0
2008-01-15 13:00:00,44.88,45.17,44.84,44.9,43400.0,39.7743,40.0313,39.7388,39.792,43400.0
2008-01-15 13:30:00,44.91,44.96,44.82,44.96,25900.0,39.8009,39.8452,39.7211,39.8452,25900.0
2008-01-15 14:00:00,44.91,45.13,44.91,45.06,55600.0,39.8009,39.9958,39.8009,39.9338,55600.0
2008-01-15 14:30:00,45.05,45.06,44.89,44.91,59600.0,39.9249,39.9338,39.7831,39.8009,59600.0
2008-01-15 15:00:00,44.92,45.15,44.77,45.08,60900.0,39.8097,40.0136,39.6768,39.9515,60900.0
2008-01-15 15:30:00,45.11,45.17,44.66,44.67,146900.0,39.9781,40.0313,39.5793,39.5882,146900.0
2008-01-16 09:30:00,44.4,44.92,44.4,44.58,98800.0,39.3489,39.8097,39.3489,39.5084,98800.0
2008-01-16 10:00:00,44.57,44.72,44.34,44.4,70500.0,39.4995,39.6325,39.2957,39.3489,70500.0
2008-01-16 10:30:00,44.4,44.49,44.3,44.48,66400.0,39.3489,39.4286,39.2603,39.4198,66400.0
2008-01-16 11:00:00,44.46,44.79,44.45,44.68,56700.0,39.4021,39.6945,39.3932,39.597,56700.0
2008-01-16 11:30:00,44.66,44.68,44.43,44.58,57300.0,39.5793,39.597,39.3755,39.5084,57300.0
2008-01-16 12:00:00,44.59,44.74,44.45,44.58,51900.0,39.5173,39.6502,39.3932,39.5084,51900.0
2008-01-16 12:30:00,44.6,44.71,44.32,44.32,67100.0,39.5261,39.6236,39.278,39.278,67100.0
2008-01-16 13:00:00,44.34,44.45,44.13,44.23,56400.0,39.2957,39.3932,39.1096,39.1982,56400.0
2008-01-16 13:30:00,44.23,44.57,44.23,44.48,66700.0,39.1982,39.4995,39.1982,39.4198,66700.0
2008-01-16 14:00:00,44.5,44.76,44.34,44.76,54600.0,39.4375,39.6679,39.2957,39.6679,54600.0
2008-01-16 14:30:00,44.77,44.94,44.68,44.68,45200.0,39.6768,39.8274,39.597,39.597,45200.0
2008-01-16 15:00:00,44.73,44.83,44.54,44.69,82500.0,39.6413,39.73,39.473,39.6059,82500.0
2008-01-16 15:30:00,44.69,44.75,44.27,44.3,113100.0,39.6059,39.6591,39.2337,39.2603,113100.0
2008-01-17 09:30:00,44.5,44.55,43.98,44.4,40400.0,39.4375,39.4818,38.9767,39.3489,40400.0
2008-01-17 10:00:00,44.35,44.35,43.65,43.77,74400.0,39.3046,39.3046,38.6842,38.7906,74400.0
2008-01-17 10:30:00,43.78,44.09,43.55,43.99,92500.0,38.7994,39.0741,38.5956,38.9855,92500.0
2008-01-17 11:00:00,44.04,44.14,43.77,43.79,57700.0,39.0298,39.1185,38.7906,38.8083,57700.0
2008-01-17 11:30:00,43.8,43.9,43.59,43.69,69800.0,38.8171,38.9058,38.631,38.7197,69800.0
2008-01-17 12:00:00,43.67,43.95,43.45,43.84,92100.0,38.7019,38.9501,38.507,38.8526,92100.0
2008-01-17 12:30:00,43.85,43.96,43.59,43.61,50800.0,38.8615,38.9589,38.631,38.6488,50800.0
2008-01-17 13:00:00,43.61,43.86,43.54,43.69,36400.0,38.6488,38.8703,38.5867,38.7197,36400.0
2008-01-17 13:30:00,43.71,43.85,43.52,43.67,34000.0,38.7374,38.8615,38.569,38.7019,34000.0
2008-01-17 14:00:00,43.64,43.96,43.45,43.46,63200.0,38.6753,38.9589,38.507,38.5158,63200.0
2008-01-17 14:30:00,43.46,43.5,43.12,43.39,77000.0,38.5158,38.5513,38.2145,38.4538,77000.0
2008-01-17 15:00:00,43.37,43.54,43.22,43.26,83500.0,38.4361,38.5867,38.3031,38.3386,83500.0
2008-01-17 15:30:00,43.25,43.39,43.08,43.18,195500.0,38.3297,38.4538,38.1791,38.2677,195500.0
2008-01-18 09:30:00,43.26,43.9,43.26,43.3,114000.0,38.3386,38.9058,38.3386,38.374,114000.0
2008-01-18 10:00:00,43.34,43.75,43.29,43.43,78600.0,38.4095,38.7728,38.3652,38.4892,78600.0
2008-01-18 10:30:00,43.45,43.53,43.34,43.45,45500.0,38.507,38.5779,38.4095,38.507,45500.0
2008-01-18 11:00:00,43.45,43.49,42.91,43.22,71700.0,38.507,38.5424,38.0284,38.3031,71700.0
2008-01-18 11:30:00,43.23,43.34,42.66,42.79,85900.0,38.312,38.4095,37.8068,37.922,85900.0
2008-01-18 12:00:00,42.85,43.19,42.81,43.18,65400.0,37.9752,38.2765,37.9398,38.2677,65400.0
2008-01-18 12:30:00,43.2,43.34,42.87,42.97,100400.0,38.2854,38.4095,37.9929,38.0816,100400.0
2008-01-18 13:00:00,42.97,43.08,42.62,42.85,83100.0,38.0816,38.1791,37.7714,37.9752,83100.0
2008-01-18 13:30:00,42.86,43.0,42.62,42.75,67700.0,37.9841,38.1082,37.7714,37.8866,67700.0
2008-01-18 14:00:00,42.72,42.97,42.55,42.66,74500.0,37.86,38.0816,37.7093,37.8068,74500.0
2008-01-18 14:30:00,42.66,42.73,42.48,42.72,80700.0,37.8068,37.8689,37.6473,37.86,80700.0
2008-01-18 15:00:00,42.72,42.98,42.57,42.69,82400.0,37.86,38.0904,37.7271,37.8334,82400.0
2008-01-18 15:30:00,42.7,42.93,42.56,42.79,160000.0,37.8423,38.0461,37.7182,37.922,160000.0
2008-01-22 09:30:00,41.01,42.85,41.01,42.59,115200.0,36.3445,37.9752,36.3445,37.7448,115200.0
2008-01-22 10:00:00,42.59,43.17,42.32,42.97,106700.0,37.7448,38.2588,37.5055,38.0816,106700.0
2008-01-22 10:30:00,42.96,43.19,42.64,42.93,117700.0,38.0727,38.2765,37.7891,38.0461,117700.0
2008-01-22 11:00:00,42.95,43.23,42.88,42.89,78000.0,38.0638,38.312,38.0018,38.0107,78000.0
2008-01-22 11:30:00,42.93,42.93,42.56,42.63,46800.0,38.0461,38.0461,37.7182,37.7802,46800.0
2008-01-22 12:00:00,42.64,43.08,42.56,43.05,53800.0,37.7891,38.1791,37.7182,38.1525,53800.0
2008-01-22 12:30:00,43.03,43.31,42.94,43.29,57500.0,38.1347,38.3829,38.055,38.3652,57500.0
2008-01-22 13:00:00,43.3,43.46,42.95,43.01,63100.0,38.374,38.5158,38.0638,38.117,63100.0
2008-01-22 13:30:00,43.01,43.13,42.84,43.0,49200.0,38.117,38.2234,37.9664,38.1082,49200.0
2008-01-22 14:00:00,42.98,43.06,42.75,42.9,48700.0,38.0904,38.1613,37.8866,38.0195,48700.0
2008-01-22 14:30:00,42.91,42.99,42.71,42.86,50900.0,38.0284,38.0993,37.8511,37.9841,50900.0
2008-01-22 15:00:00,42.88,43.17,42.84,43.01,50300.0,38.0018,38.2588,37.9664,38.117,50300.0
2008-01-22 15:30:00,43.03,43.4,42.95,43.02,92600.0,38.1347,38.4626,38.0638,38.1259,92600.0
2008-01-23 09:30:00,41.9,42.89,41.61,42.82,108100.0,37.1333,38.0107,36.8763,37.9486,108100.0
2008-01-23 10:00:00,42.83,43.19,42.5,42.87,87900.0,37.9575,38.2765,37.665,37.9929,87900.0
2008-01-23 10:30:00,42.84,42.98,42.68,42.78,77200.0,37.9664,38.0904,37.8246,37.9132,77200.0
2008-01-23 11:00:00,42.78,42.94,42.44,42.54,64000.0,37.9132,38.055,37.6119,37.7005,64000.0
2008-01-23 11:30:00,42.54,42.6,42.33,42.48,64700.0,37.7005,37.7537,37.5144,37.6473,64700.0
2008-01-23 12:00:00,42.44,42.81,42.24,42.54,92400.0,37.6119,37.9398,37.4346,37.7005,92400.0
2008-01-23 12:30:00,42.55,42.56,41.88,42.11,102700.0,37.7093,37.7182,37.1156,37.3194,102700.0
2008-01-23 13:00:00,42.14,42.69,42.03,42.6,61700.0,37.346,37.8334,37.2485,37.7537,61700.0
2008-01-23 13:30:00,42.61,42.74,42.41,42.52,100000.0,37.7625,37.8777,37.5853,37.6828,100000.0
2008-01-23 14:00:00,42.52,43.05,42.4,42.98,120500.0,37.6828,38.1525,37.5764,38.0904,120500.0
2008-01-23 14:30:00,42.97,43.09,42.57,42.91,94400.0,38.0816,38.1879,37.7271,38.0284,94400.0
2008-01-23 15:00:00,42.9,43.71,42.9,43.66,164500.0,38.0195,38.7374,38.0195,38.6931,164500.0
2008-01-23 15:30:00,43.67,44.3,43.67,44.24,134100.0,38.7019,39.2603,38.7019,39.2071,134100.0
2008-01-24 09:30:00,44.06,44.34,43.82,43.88,95900.0,39.0476,39.2957,38.8349,38.888,95900.0
2008-01-24 10:00:00,43.9,44.0,43.4,43.64,112500.0,38.9058,38.9944,38.4626,38.6753,112500.0
2008-01-24 10:30:00,43.66,43.89,43.42,43.71,99400.0,38.6931,38.8969,38.4804,38.7374,99400.0
2008-01-24 11:00:00,43.72,44.02,43.65,44.0,80600.0,38.7462,39.0121,38.6842,38.9944,80600.0
2008-01-24 11:30:00,43.99,44.05,43.75,43.75,63500.0,38.9855,39.0387,38.7728,38.7728,63500.0
2008-01-24 12:00:00,43.75,43.81,43.45,43.5,67500.0,38.7728,38.826,38.507,38.5513,67500.0
2008-01-24 12:30:00,43.48,43.51,43.13,43.2,121700.0,38.5335,38.5601,38.2234,38.2854,121700.0
2008-01-24 13:00:00,43.2,43.23,42.88,42.88,163100.0,38.2854,38.312,38.0018,38.0018,163100.0
2008-01-24 13:30:00,42.91,43.21,42.86,43.11,96500.0,38.0284,38.2943,37.9841,38.2056,96500.0
2008-01-24 14:00:00,43.13,43.45,43.02,43.34,93800.0,38.2234,38.507,38.1259,38.4095,93800.0
2008-01-24 14:30:00,43.35,43.37,42.73,42.77,98000.0,38.4183,38.4361,37.8689,37.9043,98000.0
2008-01-24 15:00:00,42.83,42.97,42.69,42.87,122000.0,37.9575,38.0816,37.8334,37.9929,122000.0
2008-01-24 15:30:00,42.89,43.02,42.79,42.95,210600.0,38.0107,38.1259,37.922,38.0638,210600.0
2008-01-25 09:30:00,43.14,43.4,42.86,43.23,83400.0,38.2322,38.4626,37.9841,38.312,83400.0
2008-01-25 10:00:00,43.16,43.31,43.01,43.07,66000.0,38.2499,38.3829,38.117,38.1702,66000.0
2008-01-25 10:30:00,43.09,43.17,42.75,42.81,105700.0,38.1879,38.2588,37.8866,37.9398,105700.0
2008-01-25 11:00:00,42.78,43.29,42.78,43.24,83500.0,37.9132,38.3652,37.9132,38.3208,83500.0
2008-01-25 11:30:00,43.24,43.41,43.2,43.4,70100.0,38.3208,38.4715,38.2854,38.4626,70100.0
2008-01-25 12:00:00,43.4,43.46,43.24,43.39,62800.0,38.4626,38.5158,38.3208,38.4538,62800.0
2008-01-25 12:30:00,43.38,43.39,42.86,42.95,81600.0,38.4449,38.4538,37.9841,38.0638,81600.0
2008-01-25 13:00:00,42.94,43.21,42.79,42.95,55800.0,38.055,38.2943,37.922,38.0638,55800.0
2008-01-25 13:30:00,42.95,43.01,42.74,42.84,57000.0,38.0638,38.117,37.8777,37.9664,57000.0
2008-01-25 14:00:00,42.85,43.13,42.82,42.98,114700.0,37.9752,38.2234,37.9486,38.0904,114700.0
2008-01-25 14:30:00,42.98,43.14,42.83,42.97,95000.0,38.0904,38.2322,37.9575,38.0816,95000.0
2008-01-25 15:00:00,42.95,43.24,42.84,43.01,147700.0,38.0638,38.3208,37.9664,38.117,147700.0
2008-01-25 15:30:00,43.02,43.21,42.8,43.0,133000.0,38.1259,38.2943,37.9309,38.1082,133000.0
2008-01-28 09:30:00,42.94,43.34,42.83,43.03,68500.0,38.055,38.4095,37.9575,38.1347,68500.0
2008-01-28 10:00:00,43.07,43.07,42.56,43.03,83200.0,38.1702,38.1702,37.7182,38.1347,83200.0
2008-01-28 10:30:00,43.01,43.2,42.87,43.07,63000.0,38.117,38.2854,37.9929,38.1702,63000.0
2008-01-28 11:00:00,43.03,43.19,42.88,42.99,50000.0,38.1347,38.2765,38.0018,38.0993,50000.0
2008-01-28 11:30:00,43.01,43.3,43.01,43.24,64200.0,38.117,38.374,38.117,38.3208,64200.0
2008-01-28 12:00:00,43.24,43.28,43.08,43.17,67600.0,38.3208,38.3563,38.1791,38.2588,67600.0
2008-01-28 12:30:00,43.19,43.24,43.1,43.17,48600.0,38.2765,38.3208,38.1968,38.2588,48600.0
2008-01-28 13:00:00,43.17,43.34,43.13,43.25,105000.0,38.2588,38.4095,38.2234,38.3297,105000.0
2008-01-28 13:30:00,43.27,43.34,43.14,43.19,51700.0,38.3474,38.4095,38.2322,38.2765,51700.0
2008-01-28 14:00:00,43.2,43.44,43.17,43.37,129200.0,38.2854,38.4981,38.2588,38.4361,129200.0
2008-01-28 14:30:00,43.37,43.48,43.19,43.28,82700.0,38.4361,38.5335,38.2765,38.3563,82700.0
2008-01-28 15:00:00,43.29,43.34,42.93,43.03,108600.0,38.3652,38.4095,38.0461,38.1347,108600.0
2008-01-28 15:30:00,43.05,43.45,43.04,43.45,150300.0,38.1525,38.507,38.1436,38.507,150300.0
2008-01-29 09:30:00,43.73,43.78,43.44,43.54,83500.0,38.7551,38.7994,38.4981,38.5867,83500.0
2008-01-29 10:00:00,43.58,43.96,43.58,43.74,67200.0,38.6222,38.9589,38.6222,38.764,67200.0
2008-01-29 10:30:00,43.73,43.77,43.57,43.7,70200.0,38.7551,38.7906,38.6133,38.7285,70200.0
2008-01-29 11:00:00,43.72,43.82,43.59,43.59,74500.0,38.7462,38.8349,38.631,38.631,74500.0
2008-01-29 11:30:00,43.59,43.65,43.35,43.44,61500.0,38.631,38.6842,38.4183,38.4981,61500.0
2008-01-29 12:00:00,43.45,43.47,43.25,43.31,73700.0,38.507,38.5247,38.3297,38.3829,73700.0
2008-01-29 12:30:00,43.33,43.52,43.22,43.26,89000.0,38.4006,38.569,38.3031,38.3386,89000.0
2008-01-29 13:00:00,43.26,43.41,43.19,43.4,93200.0,38.3386,38.4715,38.2765,38.4626,93200.0
2008-01-29 13:30:00,43.43,43.51,43.29,43.32,54600.0,38.4892,38.5601,38.3652,38.3917,54600.0
2008-01-29 14:00:00,43.31,43.42,43.2,43.27,88800.0,38.3829,38.4804,38.2854,38.3474,88800.0
2008-01-29 14:30:00,43.3,43.53,43.28,43.42,76700.0,38.374,38.5779,38.3563,38.4804,76700.0
2008-01-29 15:00:00,43.44,43.64,43.34,43.6,98400.0,38.4981,38.6753,38.4095,38.6399,98400.0
2008-01-29 15:30:00,43.58,43.6,43.35,43.44,114800.0,38.6222,38.6399,38.4183,38.4981,114800.0
2008-01-30 09:30:00,43.23,43.23,39.65,40.46,464700.0,38.312,38.312,35.1393,35.8571,464700.0
2008-01-30 10:00:00,40.46,41.75,40.4,41.67,293800.0,35.8571,37.0004,35.8039,36.9295,293800.0
2008-01-30 10:30:00,41.68,41.79,41.2,41.24,276000.0,36.9383,37.0358,36.5129,36.5484,276000.0
2008-01-30 11:00:00,41.24,41.29,40.75,40.81,114600.0,36.5484,36.5927,36.1141,36.1673,114600.0
2008-01-30 11:30:00,40.82,40.85,39.95,39.95,272800.0,36.1762,36.2027,35.4051,35.4051,272800.0
2008-01-30 12:00:00,40.01,40.24,39.99,40.11,163200.0,35.4583,35.6621,35.4406,35.5469,163200.0
2008-01-30 12:30:00,40.12,40.15,40.01,40.08,84800.0,35.5558,35.5824,35.4583,35.5203,84800.0
2008-01-30 13:00:00,40.09,40.18,40.04,40.14,94900.0,35.5292,35.609,35.4849,35.5735,94900.0
2008-01-30 13:30:00,40.13,40.15,39.68,40.0,232100.0,35.5647,35.5824,35.1658,35.4494,232100.0
2008-01-30 14:00:00,39.99,40.36,39.95,40.17,273500.0,35.4406,35.7685,35.4051,35.6001,273500.0
2008-01-30 14:30:00,40.19,40.19,39.95,40.1,237900.0,35.6178,35.6178,35.4051,35.5381,237900.0
2008-01-30 15:00:00,40.1,40.67,40.07,40.09,299600.0,35.5381,36.0432,35.5115,35.5292,299600.0
2008-01-30 15:30:00,40.1,40.13,39.13,39.4,396800.0,35.5381,35.5647,34.6784,34.9177,396800.0
2008-01-31 09:30:00,38.95,40.13,38.88,40.09,404300.0,34.5189,35.5647,34.4569,35.5292,404300.0
2008-01-31 10:00:00,40.13,40.44,40.0,40.39,304600.0,35.5647,35.8394,35.4494,35.7951,304600.0
2008-01-31 10:30:00,40.39,40.92,40.19,40.92,402100.0,35.7951,36.2648,35.6178,36.2648,402100.0
2008-01-31 11:00:00,40.92,41.83,40.88,41.77,309300.0,36.2648,37.0713,36.2293,37.0181,309300.0
2008-01-31 11:30:00,41.76,43.04,41.73,42.72,314400.0,37.0092,38.1436,36.9826,37.86,314400.0
2008-01-31 12:00:00,42.72,42.81,41.64,42.08,241100.0,37.86,37.9398,36.9029,37.2928,241100.0
2008-01-31 12:30:00,42.03,42.11,41.38,41.65,170600.0,37.2485,37.3194,36.6724,36.9117,170600.0
2008-01-31 13:00:00,41.66,41.81,41.54,41.7,173300.0,36.9206,37.0535,36.8142,36.956,173300.0
2008-01-31 13:30:00,41.72,42.01,41.63,41.82,169900.0,36.9738,37.2308,36.894,37.0624,169900.0
2008-01-31 14:00:00,41.82,42.21,41.77,42.2,213300.0,37.0624,37.408,37.0181,37.3992,213300.0
2008-01-31 14:30:00,42.2,42.41,42.07,42.4,186600.0,37.3992,37.5853,37.284,37.5764,186600.0
2008-01-31 15:00:00,42.4,42.75,42.29,42.48,173400.0,37.5764,37.8866,37.4789,37.6473,173400.0
2008-01-31 15:30:00,42.49,43.06,42.36,42.58,441100.0,37.6562,38.1613,37.541,37.7359,441100.0
2008-02-01 09:30:00,42.19,42.91,42.19,42.68,101300.0,37.3903,38.0284,37.3903,37.8246,101300.0
2008-02-01 10:00:00,42.69,42.93,42.35,42.46,111100.0,37.8334,38.0461,37.5321,37.6296,111100.0
2008-02-01 10:30:00,42.45,42.46,42.02,42.12,156900.0,37.6207,37.6296,37.2396,37.3283,156900.0
2008-02-01 11:00:00,42.12,42.39,42.07,42.26,115400.0,37.3283,37.5675,37.284,37.4523,115400.0
2008-02-01 11:30:00,42.25,42.39,42.18,42.37,101200.0,37.4435,37.5675,37.3814,37.5498,101200.0
2008-02-01 12:00:00,42.37,42.46,42.13,42.16,89000.0,37.5498,37.6296,37.3371,37.3637,89000.0
2008-02-01 12:30:00,42.15,42.22,41.96,42.2,110000.0,37.3549,37.4169,37.1865,37.3992,110000.0
2008-02-01 13:00:00,42.18,42.41,42.17,42.35,69700.0,37.3814,37.5853,37.3726,37.5321,69700.0
2008-02-01 13:30:00,42.33,42.43,42.28,42.29,57500.0,37.5144,37.603,37.4701,37.4789,57500.0
2008-02-01 14:00:00,42.3,42.46,42.26,42.41,77700.0,37.4878,37.6296,37.4523,37.5853,77700.0
2008-02-01 14:30:00,42.42,42.62,42.42,42.61,75700.0,37.5941,37.7714,37.5941,37.7625,75700.0
2008-02-01 15:00:00,42.61,42.63,42.41,42.57,110300.0,37.7625,37.7802,37.5853,37.7271,110300.0
2008-02-01 15:30:00,42.59,42.71,42.54,42.62,132100.0,37.7448,37.8511,37.7005,37.7714,132100.0
2008-02-04 09:30:00,42.69,42.81,42.46,42.59,55100.0,37.8334,37.9398,37.6296,37.7448,55100.0
2008-02-04 10:00:00,42.57,42.68,42.48,42.59,66200.0,37.7271,37.8246,37.6473,37.7448,66200.0
2008-02-04 10:30:00,42.59,42.69,42.45,42.61,67700.0,37.7448,37.8334,37.6207,37.7625,67700.0
2008-02-04 11:00:00,42.63,42.8,42.59,42.78,39300.0,37.7802,37.9309,37.7448,37.9132,39300.0
2008-02-04 11:30:00,42.78,42.83,42.69,42.71,54900.0,37.9132,37.9575,37.8334,37.8511,54900.0
2008-02-04 12:00:00,42.7,42.73,42.61,42.63,43300.0,37.8423,37.8689,37.7625,37.7802,43300.0
2008-02-04 12:30:00,42.64,42.8,42.61,42.72,46600.0,37.7891,37.9309,37.7625,37.86,46600.0
2008-02-04 13:00:00,42.73,42.75,42.56,42.6,67300.0,37.8689,37.8866,37.7182,37.7537,67300.0
2008-02-04 13:30:00,42.59,42.75,42.58,42.72,58400.0,37.7448,37.8866,37.7359,37.86,58400.0
2008-02-04 14:00:00,42.66,42.85,42.62,42.82,69200.0,37.8068,37.9752,37.7714,37.9486,69200.0
2008-02-04 14:30:00,42.82,42.84,42.62,42.78,67100.0,37.9486,37.9664,37.7714,37.9132,67100.0
2008-02-04 15:00:00,42.77,42.85,42.66,42.84,61100.0,37.9043,37.9752,37.8068,37.9664,61100.0
2008-02-04 15:30:00,42.85,42.85,42.59,42.59,103500.0,37.9752,37.9752,37.7448,37.7448,103500.0
2008-02-05 09:30:00,42.18,42.69,42.07,42.47,95400.0,37.3814,37.8334,37.284,37.6384,95400.0
2008-02-05 10:00:00,42.47,42.6,42.29,42.59,49400.0,37.6384,37.7537,37.4789,37.7448,49400.0
2008-02-05 10:30:00,42.6,42.69,42.38,42.63,55900.0,37.7537,37.8334,37.5587,37.7802,55900.0
2008-02-05 11:00:00,42.67,42.67,42.39,42.5,55300.0,37.8157,37.8157,37.5675,37.665,55300.0
2008-02-05 11:30:00,42.5,42.56,42.18,42.4,149900.0,37.665,37.7182,37.3814,37.5764,149900.0
2008-02-05 12:00:00,42.43,42.46,42.23,42.26,66800.0,37.603,37.6296,37.4257,37.4523,66800.0
2008-02-05 12:30:00,42.26,42.42,42.22,42.32,43600.0,37.4523,37.5941,37.4169,37.5055,43600.0
2008-02-05 13:00:00,42.33,42.47,42.27,42.35,69400.0,37.5144,37.6384,37.4612,37.5321,69400.0
2008-02-05 13:30:00,42.34,42.37,42.18,42.33,73000.0,37.5232,37.5498,37.3814,37.5144,73000.0
2008-02-05 14:00:00,42.31,42.34,42.17,42.29,64000.0,37.4966,37.5232,37.3726,37.4789,64000.0
2008-02-05 14:30:00,42.28,42.38,42.15,42.19,84600.0,37.4701,37.5587,37.3549,37.3903,84600.0
2008-02-05 15:00:00,42.16,42.25,42.01,42.06,115900.0,37.3637,37.4435,37.2308,37.2751,115900.0
2008-02-05 15:30:00,42.05,42.22,41.99,42.02,168700.0,37.2662,37.4169,37.2131,37.2396,168700.0
2008-02-06 09:30:00,42.15,42.19,41.83,42.17,67600.0,37.3549,37.3903,37.0713,37.3726,67600.0
2008-02-06 10:00:00,42.18,42.35,42.05,42.14,90300.0,37.3814,37.5321,37.2662,37.346,90300.0
2008-02-06 10:30:00,42.11,42.38,42.06,42.32,82700.0,37.3194,37.5587,37.2751,37.5055,82700.0
2008-02-06 11:00:00,42.33,42.69,42.25,42.65,104800.0,37.5144,37.8334,37.4435,37.798,104800.0
2008-02-06 11:30:00,42.67,42.74,42.58,42.64,94100.0,37.8157,37.8777,37.7359,37.7891,94100.0
2008-02-06 12:00:00,42.63,42.8,42.56,42.57,92200.0,37.7802,37.9309,37.7182,37.7271,92200.0
2008-02-06 12:30:00,42.58,42.63,42.33,42.37,59100.0,37.7359,37.7802,37.5144,37.5498,59100.0
2008-02-06 13:00:00,42.36,42.45,42.3,42.36,48300.0,37.541,37.6207,37.4878,37.541,48300.0
2008-02-06 13:30:00,42.36,42.4,42.22,42.24,47800.0,37.541,37.5764,37.4169,37.4346,47800.0
2008-02-06 14:00:00,42.25,42.45,42.24,42.4,95800.0,37.4435,37.6207,37.4346,37.5764,95800.0
2008-02-06 14:30:00,42.4,42.69,42.4,42.62,92400.0,37.5764,37.8334,37.5764,37.7714,92400.0
2008-02-06 15:00:00,42.62,42.68,42.36,42.53,96000.0,37.7714,37.8246,37.541,37.6916,96000.0
2008-02-06 15:30:00,42.53,42.54,42.31,42.42,201800.0,37.6916,37.7005,37.4966,37.5941,201800.0
2008-02-07 09:30:00,42.45,42.73,42.13,42.3,70200.0,37.6207,37.8689,37.3371,37.4878,70200.0
2008-02-07 10:00:00,42.33,42.78,42.27,42.64,110000.0,37.5144,37.9132,37.4612,37.7891,110000.0
2008-02-07 10:30:00,42.61,42.69,42.36,42.53,61300.0,37.7625,37.8334,37.541,37.6916,61300.0
2008-02-07 11:00:00,42.58,42.61,42.23,42.27,54000.0,37.7359,37.7625,37.4257,37.4612,54000.0
2008-02-07 11:30:00,42.28,42.36,42.18,42.32,60700.0,37.4701,37.541,37.3814,37.5055,60700.0
2008-02-07 12:00:00,42.32,42.33,42.15,42.26,43600.0,37.5055,37.5144,37.3549,37.4523,43600.0
2008-02-07 12:30:00,42.25,42.44,42.2,42.41,44100.0,37.4435,37.6119,37.3992,37.5853,44100.0
2008-02-07 13:00:00,42.41,42.45,42.22,42.32,41900.0,37.5853,37.6207,37.4169,37.5055,41900.0
2008-02-07 13:30:00,42.31,42.62,42.3,42.55,47300.0,37.4966,37.7714,37.4878,37.7093,47300.0
2008-02-07 14:00:00,42.55,42.67,42.23,42.35,81700.0,37.7093,37.8157,37.4257,37.5321,81700.0
2008-02-07 14:30:00,42.35,42.42,42.15,42.25,73100.0,37.5321,37.5941,37.3549,37.4435,73100.0
2008-02-07 15:00:00,42.24,42.5,41.99,42.38,110800.0,37.4346,37.665,37.2131,37.5587,110800.0
2008-02-07 15:30:00,42.36,42.53,42.23,42.39,128200.0,37.541,37.6916,37.4257,37.5675,128200.0
2008-02-08 09:30:00,42.31,42.31,41.96,42.31,38600.0,37.4966,37.4966,37.1865,37.4966,38600.0
2008-02-08 10:00:00,42.31,42.63,42.26,42.57,66200.0,37.4966,37.7802,37.4523,37.7271,66200.0
2008-02-08 10:30:00,42.55,42.8,42.47,42.79,57200.0,37.7093,37.9309,37.6384,37.922,57200.0
2008-02-08 11:00:00,42.75,42.79,42.6,42.69,70500.0,37.8866,37.922,37.7537,37.8334,70500.0
2008-02-08 11:30:00,42.7,42.77,42.41,42.45,34100.0,37.8423,37.9043,37.5853,37.6207,34100.0
2008-02-08 12:00:00,42.43,42.5,42.25,42.41,48100.0,37.603,37.665,37.4435,37.5853,48100.0
2008-02-08 12:30:00,42.41,42.52,42.22,42.42,33700.0,37.5853,37.6828,37.4169,37.5941,33700.0
2008-02-08 13:00:00,42.4,42.4,42.11,42.25,43300.0,37.5764,37.5764,37.3194,37.4435,43300.0
2008-02-08 13:30:00,42.25,42.29,42.01,42.17,48700.0,37.4435,37.4789,37.2308,37.3726,48700.0
2008-02-08 14:00:00,42.18,42.37,42.12,42.32,50800.0,37.3814,37.5498,37.3283,37.5055,50800.0
2008-02-08 14:30:00,42.31,42.32,42.16,42.17,35100.0,37.4966,37.5055,37.3637,37.3726,35100.0
2008-02-08 15:00:00,42.15,42.31,42.14,42.27,51300.0,37.3549,37.4966,37.346,37.4612,51300.0
2008-02-08 15:30:00,42.27,42.49,42.19,42.23,105300.0,37.4612,37.6562,37.3903,37.4257,105300.0
2008-02-11 09:30:00,42.14,42.42,42.01,42.12,59200.0,37.346,37.5941,37.2308,37.3283,59200.0
2008-02-11 10:00:00,42.12,42.27,41.92,42.1,68100.0,37.3283,37.4612,37.151,37.3105,68100.0
2008-02-11 10:30:00,42.09,42.14,41.89,42.01,44400.0,37.3017,37.346,37.1244,37.2308,44400.0
2008-02-11 11:00:00,42.0,42.24,41.99,42.16,40800.0,37.2219,37.4346,37.2131,37.3637,40800.0
2008-02-11 11:30:00,42.14,42.26,42.05,42.17,30800.0,37.346,37.4523,37.2662,37.3726,30800.0
2008-02-11 12:00:00,42.18,42.39,42.17,42.24,37300.0,37.3814,37.5675,37.3726,37.4346,37300.0
2008-02-11 12:30:00,42.23,42.63,42.2,42.55,65700.0,37.4257,37.7802,37.3992,37.7093,65700.0
2008-02-11 13:00:00,42.56,42.62,42.49,42.57,41700.0,37.7182,37.7714,37.6562,37.7271,41700.0
2008-02-11 13:30:00,42.57,42.65,42.51,42.59,41300.0,37.7271,37.798,37.6739,37.7448,41300.0
2008-02-11 14:00:00,42.58,42.64,42.5,42.57,44100.0,37.7359,37.7891,37.665,37.7271,44100.0
2008-02-11 14:30:00,42.54,42.64,42.45,42.49,38900.0,37.7005,37.7891,37.6207,37.6562,38900.0
2008-02-11 15:00:00,42.51,42.6,42.42,42.53,48500.0,37.6739,37.7537,37.5941,37.6916,48500.0
2008-02-11 15:30:00,42.53,42.58,42.41,42.44,76400.0,37.6916,37.7359,37.5853,37.6119,76400.0
2008-02-12 09:30:00,42.61,42.61,42.29,42.37,66300.0,37.7625,37.7625,37.4789,37.5498,66300.0
2008-02-12 10:00:00,42.37,43.13,42.31,43.03,108100.0,37.5498,38.2234,37.4966,38.1347,108100.0
2008-02-12 10:30:00,43.02,43.06,42.9,42.99,48600.0,38.1259,38.1613,38.0195,38.0993,48600.0
2008-02-12 11:00:00,42.99,43.1,42.92,43.04,42000.0,38.0993,38.1968,38.0373,38.1436,42000.0
2008-02-12 11:30:00,43.03,43.13,42.92,42.97,45000.0,38.1347,38.2234,38.0373,38.0816,45000.0
2008-02-12 12:00:00,42.97,42.98,42.71,42.74,65900.0,38.0816,38.0904,37.8511,37.8777,65900.0
2008-02-12 12:30:00,42.73,42.95,42.69,42.84,42900.0,37.8689,38.0638,37.8334,37.9664,42900.0
2008-02-12 13:00:00,42.88,43.0,42.86,42.9,52600.0,38.0018,38.1082,37.9841,38.0195,52600.0
2008-02-12 13:30:00,42.89,42.96,42.88,42.89,42000.0,38.0107,38.0727,38.0018,38.0107,42000.0
2008-02-12 14:00:00,42.89,42.95,42.77,42.9,51400.0,38.0107,38.0638,37.9043,38.0195,51400.0
2008-02-12 14:30:00,42.9,43.04,42.71,43.0,67200.0,38.0195,38.1436,37.8511,38.1082,67200.0
2008-02-12 15:00:00,43.0,43.01,42.69,42.88,96600.0,38.1082,38.117,37.8334,38.0018,96600.0
2008-02-12 15:30:00,42.88,42.95,42.63,42.94,133900.0,38.0018,38.0638,37.7802,38.055,133900.0
2008-02-13 09:30:00,42.1,43.47,42.1,43.02,78400.0,37.3105,38.5247,37.3105,38.1259,78400.0
2008-02-13 10:00:00,43.03,43.06,42.74,42.81,90200.0,38.1347,38.1613,37.8777,37.9398,90200.0
2008-02-13 10:30:00,42.82,42.9,42.7,42.78,88400.0,37.9486,38.0195,37.8423,37.9132,88400.0
2008-02-13 11:00:00,42.82,43.08,42.8,43.03,35900.0,37.9486,38.1791,37.9309,38.1347,35900.0
2008-02-13 11:30:00,43.05,43.1,42.95,43.01,28800.0,38.1525,38.1968,38.0638,38.117,28800.0
2008-02-13 12:00:00,42.99,43.1,42.91,42.96,26000.0,38.0993,38.1968,38.0284,38.0727,26000.0
2008-02-13 12:30:00,42.98,43.04,42.91,43.04,19100.0,38.0904,38.1436,38.0284,38.1436,19100.0
2008-02-13 13:00:00,43.07,43.21,42.94,43.03,49700.0,38.1702,38.2943,38.055,38.1347,49700.0
2008-02-13 13:30:00,43.01,43.08,42.91,42.96,34500.0,38.117,38.1791,38.0284,38.0727,34500.0
2008-02-13 14:00:00,42.97,43.07,42.89,43.03,53800.0,38.0816,38.1702,38.0107,38.1347,53800.0
2008-02-13 14:30:00,43.04,43.11,42.98,43.04,32000.0,38.1436,38.2056,38.0904,38.1436,32000.0
2008-02-13 15:00:00,43.03,43.16,43.01,43.04,46700.0,38.1347,38.2499,38.117,38.1436,46700.0
2008-02-13 15:30:00,43.02,43.18,43.01,43.07,65200.0,38.1259,38.2677,38.117,38.1702,65200.0
2008-02-14 09:30:00,43.09,43.44,42.84,42.84,60100.0,38.1879,38.4981,37.9664,37.9664,60100.0
2008-02-14 10:00:00,42.84,43.22,42.83,43.11,48600.0,37.9664,38.3031,37.9575,38.2056,48600.0
2008-02-14 10:30:00,43.12,43.17,42.89,42.9,48600.0,38.2145,38.2588,38.0107,38.0195,48600.0
2008-02-14 11:00:00,42.91,42.91,42.62,42.77,53700.0,38.0284,38.0284,37.7714,37.9043,53700.0
2008-02-14 11:30:00,42.76,42.9,42.76,42.87,33900.0,37.8955,38.0195,37.8955,37.9929,33900.0
2008-02-14 12:00:00,42.86,43.01,42.76,42.98,45500.0,37.9841,38.117,37.8955,38.0904,45500.0
2008-02-14 12:30:00,42.99,43.04,42.81,42.82,28800.0,38.0993,38.1436,37.9398,37.9486,28800.0
2008-02-14 13:00:00,42.81,42.83,42.69,42.82,45400.0,37.9398,37.9575,37.8334,37.9486,45400.0
2008-02-14 13:30:00,42.84,42.9,42.77,42.88,34900.0,37.9664,38.0195,37.9043,38.0018,34900.0
2008-02-14 14:00:00,42.85,42.95,42.78,42.81,39100.0,37.9752,38.0638,37.9132,37.9398,39100.0
2008-02-14 14:30:00,42.81,42.87,42.65,42.8,40200.0,37.9398,37.9929,37.798,37.9309,40200.0
2008-02-14 15:00:00,42.8,43.05,42.72,42.93,56900.0,37.9309,38.1525,37.86,38.0461,56900.0
2008-02-14 15:30:00,42.92,42.95,42.68,42.78,64100.0,38.0373,38.0638,37.8246,37.9132,64100.0
2008-02-15 09:30:00,42.74,42.78,42.02,42.2,97900.0,37.8777,37.9132,37.2396,37.3992,97900.0
2008-02-15 10:00:00,42.19,42.66,42.19,42.66,42800.0,37.3903,37.8068,37.3903,37.8068,42800.0
2008-02-15 10:30:00,42.63,42.77,42.54,42.58,30200.0,37.7802,37.9043,37.7005,37.7359,30200.0
2008-02-15 11:00:00,42.58,42.67,42.54,42.67,15800.0,37.7359,37.8157,37.7005,37.8157,15800.0
2008-02-15 11:30:00,42.68,42.68,42.56,42.62,16000.0,37.8246,37.8246,37.7182,37.7714,16000.0
2008-02-15 12:00:00,42.62,42.72,42.45,42.46,24600.0,37.7714,37.86,37.6207,37.6296,24600.0
2008-02-15 12:30:00,42.46,42.53,42.35,42.5,24400.0,37.6296,37.6916,37.5321,37.665,24400.0
2008-02-15 13:00:00,42.51,42.56,42.4,42.47,17200.0,37.6739,37.7182,37.5764,37.6384,17200.0
2008-02-15 13:30:00,42.48,42.61,42.47,42.58,25600.0,37.6473,37.7625,37.6384,37.7359,25600.0
2008-02-15 14:00:00,42.56,42.6,42.45,42.53,29800.0,37.7182,37.7537,37.6207,37.6916,29800.0
2008-02-15 14:30:00,42.53,42.62,42.42,42.57,33900.0,37.6916,37.7714,37.5941,37.7271,33900.0
2008-02-15 15:00:00,42.57,42.64,42.52,42.58,36200.0,37.7271,37.7891,37.6828,37.7359,36200.0
2008-02-15 15:30:00,42.57,42.87,42.57,42.84,72300.0,37.7271,37.9929,37.7271,37.9664,72300.0
2008-02-19 09:30:00,43.23,43.47,42.98,43.17,62200.0,38.312,38.5247,38.0904,38.2588,62200.0
2008-02-19 10:00:00,43.19,43.26,43.0,43.0,67200.0,38.2765,38.3386,38.1082,38.1082,67200.0
2008-02-19 10:30:00,43.02,43.13,42.92,43.09,34900.0,38.1259,38.2234,38.0373,38.1879,34900.0
2008-02-19 11:00:00,43.11,43.11,42.96,43.02,50400.0,38.2056,38.2056,38.0727,38.1259,50400.0
2008-02-19 11:30:00,43.02,43.14,42.96,43.06,33100.0,38.1259,38.2322,38.0727,38.1613,33100.0
2008-02-19 12:00:00,43.04,43.14,42.95,43.08,33100.0,38.1436,38.2322,38.0638,38.1791,33100.0
2008-02-19 12:30:00,43.06,43.06,42.85,42.89,31500.0,38.1613,38.1613,37.9752,38.0107,31500.0
2008-02-19 13:00:00,42.93,43.11,42.93,43.04,41400.0,38.0461,38.2056,38.0461,38.1436,41400.0
2008-02-19 13:30:00,43.05,43.1,42.98,42.99,33400.0,38.1525,38.1968,38.0904,38.0993,33400.0
2008-02-19 14:00:00,42.99,43.07,42.89,43.01,42500.0,38.0993,38.1702,38.0107,38.117,42500.0
2008-02-19 14:30:00,43.01,43.04,42.56,42.56,53500.0,38.117,38.1436,37.7182,37.7182,53500.0
2008-02-19 15:00:00,42.56,42.63,42.46,42.54,78600.0,37.7182,37.7802,37.6296,37.7005,78600.0
2008-02-19 15:30:00,42.54,42.81,42.48,42.73,113700.0,37.7005,37.9398,37.6473,37.8689,113700.0
2008-02-20 09:30:00,42.78,42.78,42.0,42.29,74300.0,37.9132,37.9132,37.2219,37.4789,74300.0
2008-02-20 10:00:00,42.25,42.63,42.2,42.6,78000.0,37.4435,37.7802,37.3992,37.7537,78000.0
2008-02-20 10:30:00,42.59,42.82,42.49,42.7,66800.0,37.7448,37.9486,37.6562,37.8423,66800.0
2008-02-20 11:00:00,42.68,42.85,42.68,42.76,43900.0,37.8246,37.9752,37.8246,37.8955,43900.0
2008-02-20 11:30:00,42.76,42.79,42.73,42.74,38100.0,37.8955,37.922,37.8689,37.8777,38100.0
2008-02-20 12:00:00,42.76,43.09,42.73,42.97,97800.0,37.8955,38.1879,37.8689,38.0816,97800.0
2008-02-20 12:30:00,43.0,43.11,42.99,43.03,29000.0,38.1082,38.2056,38.0993,38.1347,29000.0
2008-02-20 13:00:00,43.06,43.23,42.98,43.01,43800.0,38.1613,38.312,38.0904,38.117,43800.0
2008-02-20 13:30:00,42.98,43.07,42.91,42.97,33700.0,38.0904,38.1702,38.0284,38.0816,33700.0
2008-02-20 14:00:00,42.96,43.16,42.86,42.96,61000.0,38.0727,38.2499,37.9841,38.0727,61000.0
2008-02-20 14:30:00,42.95,43.23,42.87,43.18,73600.0,38.0638,38.312,37.9929,38.2677,73600.0
2008-02-20 15:00:00,43.17,43.25,43.04,43.05,46200.0,38.2588,38.3297,38.1436,38.1525,46200.0
2008-02-20 15:30:00,43.06,43.2,43.02,43.15,86600.0,38.1613,38.2854,38.1259,38.2411,86600.0
2008-02-21 09:30:00,43.54,43.54,43.19,43.23,53000.0,38.5867,38.5867,38.2765,38.312,53000.0
2008-02-21 10:00:00,43.26,43.26,42.92,43.0,43900.0,38.3386,38.3386,38.0373,38.1082,43900.0
2008-02-21 10:30:00,43.01,43.05,42.68,42.68,36600.0,38.117,38.1525,37.8246,37.8246,36600.0
2008-02-21 11:00:00,42.68,42.91,42.67,42.85,30200.0,37.8246,38.0284,37.8157,37.9752,30200.0
2008-02-21 11:30:00,42.83,43.1,42.83,43.07,47500.0,37.9575,38.1968,37.9575,38.1702,47500.0
2008-02-21 12:00:00,43.07,43.15,42.95,43.03,99800.0,38.1702,38.2411,38.0638,38.1347,99800.0
2008-02-21 12:30:00,43.01,43.1,42.94,43.07,22400.0,38.117,38.1968,38.055,38.1702,22400.0
2008-02-21 13:00:00,43.06,43.08,42.86,42.94,43500.0,38.1613,38.1791,37.9841,38.055,43500.0
2008-02-21 13:30:00,42.94,42.95,42.75,42.83,33300.0,38.055,38.0638,37.8866,37.9575,33300.0
2008-02-21 14:00:00,42.83,42.91,42.75,42.9,38900.0,37.9575,38.0284,37.8866,38.0195,38900.0
2008-02-21 14:30:00,42.88,42.99,42.77,42.82,36300.0,38.0018,38.0993,37.9043,37.9486,36300.0
2008-02-21 15:00:00,42.86,42.88,42.63,42.76,60900.0,37.9841,38.0018,37.7802,37.8955,60900.0
2008-02-21 15:30:00,42.76,42.84,42.68,42.8,73000.0,37.8955,37.9664,37.8246,37.9309,73000.0
2008-02-22 09:30:00,43.0,43.03,42.58,42.6,46200.0,38.1082,38.1347,37.7359,37.7537,46200.0
2008-02-22 10:00:00,42.6,42.62,42.27,42.43,65100.0,37.7537,37.7714,37.4612,37.603,65100.0
2008-02-22 10:30:00,42.48,42.5,42.23,42.38,34900.0,37.6473,37.665,37.4257,37.5587,34900.0
2008-02-22 11:00:00,42.38,42.49,42.28,42.41,29700.0,37.5587,37.6562,37.4701,37.5853,29700.0
2008-02-22 11:30:00,42.41,42.49,42.28,42.32,24700.0,37.5853,37.6562,37.4701,37.5055,24700.0
2008-02-22 12:00:00,42.33,42.34,42.13,42.14,30600.0,37.5144,37.5232,37.3371,37.346,30600.0
2008-02-22 12:30:00,42.16,42.3,42.06,42.22,29400.0,37.3637,37.4878,37.2751,37.4169,29400.0
2008-02-22 13:00:00,42.21,42.41,42.15,42.27,40500.0,37.408,37.5853,37.3549,37.4612,40500.0
2008-02-22 13:30:00,42.28,42.34,42.15,42.3,26300.0,37.4701,37.5232,37.3549,37.4878,26300.0
2008-02-22 14:00:00,42.3,42.32,42.17,42.22,30200.0,37.4878,37.5055,37.3726,37.4169,30200.0
2008-02-22 14:30:00,42.2,42.31,42.15,42.22,27600.0,37.3992,37.4966,37.3549,37.4169,27600.0
2008-02-22 15:00:00,42.22,42.34,42.03,42.28,47200.0,37.4169,37.5232,37.2485,37.4701,47200.0
2008-02-22 15:30:00,42.28,42.84,42.23,42.84,140900.0,37.4701,37.9664,37.4257,37.9664,140900.0
2008-02-25 09:30:00,43.06,43.06,42.32,42.32,33200.0,38.1613,38.1613,37.5055,37.5055,33200.0
2008-02-25 10:00:00,42.32,42.84,42.31,42.8,39500.0,37.5055,37.9664,37.4966,37.9309,39500.0
2008-02-25 10:30:00,42.8,42.91,42.6,42.91,33000.0,37.9309,38.0284,37.7537,38.0284,33000.0
2008-02-25 11:00:00,42.9,42.95,42.75,42.76,33300.0,38.0195,38.0638,37.8866,37.8955,33300.0
2008-02-25 11:30:00,42.76,42.76,42.6,42.64,29500.0,37.8955,37.8955,37.7537,37.7891,29500.0
2008-02-25 12:00:00,42.63,42.74,42.59,42.66,20900.0,37.7802,37.8777,37.7448,37.8068,20900.0
2008-02-25 12:30:00,42.67,42.79,42.58,42.71,21200.0,37.8157,37.922,37.7359,37.8511,21200.0
2008-02-25 13:00:00,42.71,42.87,42.6,42.63,36700.0,37.8511,37.9929,37.7537,37.7802,36700.0
2008-02-25 13:30:00,42.63,42.75,42.52,42.71,36800.0,37.7802,37.8866,37.6828,37.8511,36800.0
2008-02-25 14:00:00,42.7,43.03,42.66,43.03,54800.0,37.8423,38.1347,37.8068,38.1347,54800.0
2008-02-25 14:30:00,43.03,43.11,42.79,42.96,77100.0,38.1347,38.2056,37.922,38.0727,77100.0
2008-02-25 15:00:00,42.97,43.13,42.89,43.13,57300.0,38.0816,38.2234,38.0107,38.2234,57300.0
2008-02-25 15:30:00,43.13,43.36,43.06,43.28,81700.0,38.2234,38.4272,38.1613,38.3563,81700.0
2008-02-26 09:30:00,43.24,43.24,42.96,43.07,42500.0,38.3208,38.3208,38.0727,38.1702,42500.0
2008-02-26 10:00:00,43.04,43.2,42.9,43.01,41500.0,38.1436,38.2854,38.0195,38.117,41500.0
2008-02-26 10:30:00,43.01,43.4,42.97,43.19,56300.0,38.117,38.4626,38.0816,38.2765,56300.0
2008-02-26 11:00:00,43.18,43.61,43.17,43.58,52900.0,38.2677,38.6488,38.2588,38.6222,52900.0
2008-02-26 11:30:00,43.56,43.74,43.54,43.73,29500.0,38.6044,38.764,38.5867,38.7551,29500.0
2008-02-26 12:00:00,43.73,43.85,43.63,43.69,45000.0,38.7551,38.8615,38.6665,38.7197,45000.0
2008-02-26 12:30:00,43.7,43.7,43.57,43.65,41700.0,38.7285,38.7285,38.6133,38.6842,41700.0
2008-02-26 13:00:00,43.68,43.7,43.53,43.55,32200.0,38.7108,38.7285,38.5779,38.5956,32200.0
2008-02-26 13:30:00,43.55,43.62,43.41,43.43,31300.0,38.5956,38.6576,38.4715,38.4892,31300.0
2008-02-26 14:00:00,43.42,43.59,43.37,43.57,26500.0,38.4804,38.631,38.4361,38.6133,26500.0
2008-02-26 14:30:00,43.57,43.7,43.57,43.62,40200.0,38.6133,38.7285,38.6133,38.6576,40200.0
2008-02-26 15:00:00,43.61,43.65,43.36,43.53,59700.0,38.6488,38.6842,38.4272,38.5779,59700.0
2008-02-26 15:30:00,43.54,43.67,43.43,43.65,123200.0,38.5867,38.7019,38.4892,38.6842,123200.0
2008-02-27 09:30:00,43.41,44.15,43.41,44.11,94100.0,38.4715,39.1273,38.4715,39.0919,94100.0
2008-02-27 10:00:00,44.1,44.44,43.99,44.35,80600.0,39.083,39.3843,38.9855,39.3046,80600.0
2008-02-27 10:30:00,44.35,44.83,44.35,44.74,60600.0,39.3046,39.73,39.3046,39.6502,60600.0
2008-02-27 11:00:00,44.75,44.93,44.69,44.8,62200.0,39.6591,39.8186,39.6059,39.7034,62200.0
2008-02-27 11:30:00,44.82,44.85,44.62,44.73,104700.0,39.7211,39.7477,39.5439,39.6413,104700.0
2008-02-27 12:00:00,44.71,44.79,44.7,44.78,37700.0,39.6236,39.6945,39.6148,39.6857,37700.0
2008-02-27 12:30:00,44.78,44.78,44.71,44.71,27300.0,39.6857,39.6857,39.6236,39.6236,27300.0
2008-02-27 13:00:00,44.71,44.76,44.66,44.66,42700.0,39.6236,39.6679,39.5793,39.5793,42700.0
2008-02-27 13:30:00,44.65,44.68,44.45,44.53,64800.0,39.5704,39.597,39.3932,39.4641,64800.0
2008-02-27 14:00:00,44.52,44.52,44.34,44.35,69900.0,39.4552,39.4552,39.2957,39.3046,69900.0
2008-02-27 14:30:00,44.38,44.51,44.32,44.5,70200.0,39.3312,39.4464,39.278,39.4375,70200.0
2008-02-27 15:00:00,44.5,44.7,44.43,44.66,80200.0,39.4375,39.6148,39.3755,39.5793,80200.0
2008-02-27 15:30:00,44.67,44.67,44.44,44.58,100600.0,39.5882,39.5882,39.3843,39.5084,100600.0
2008-02-28 09:30:00,44.19,44.32,43.9,44.14,69800.0,39.1628,39.278,38.9058,39.1185,69800.0
2008-02-28 10:00:00,44.17,44.5,44.14,44.46,75200.0,39.145,39.4375,39.1185,39.4021,75200.0
2008-02-28 10:30:00,44.46,44.5,44.33,44.5,58400.0,39.4021,39.4375,39.2868,39.4375,58400.0
2008-02-28 11:00:00,44.5,44.5,44.12,44.18,77800.0,39.4375,39.4375,39.1007,39.1539,77800.0
2008-02-28 11:30:00,44.17,44.17,43.98,44.01,42800.0,39.145,39.145,38.9767,39.0032,42800.0
2008-02-28 12:00:00,44.0,44.01,43.92,43.98,27800.0,38.9944,39.0032,38.9235,38.9767,27800.0
2008-02-28 12:30:00,43.98,44.08,43.95,44.01,33100.0,38.9767,39.0653,38.9501,39.0032,33100.0
2008-02-28 13:00:00,44.01,44.29,43.96,44.2,40400.0,39.0032,39.2514,38.9589,39.1716,40400.0
2008-02-28 13:30:00,44.2,44.23,44.08,44.18,47900.0,39.1716,39.1982,39.0653,39.1539,47900.0
2008-02-28 14:00:00,44.18,44.45,44.11,44.44,65600.0,39.1539,39.3932,39.0919,39.3843,65600.0
2008-02-28 14:30:00,44.44,44.58,44.37,44.54,72200.0,39.3843,39.5084,39.3223,39.473,72200.0
2008-02-28 15:00:00,44.53,44.57,44.3,44.39,77600.0,39.4641,39.4995,39.2603,39.34,77600.0
2008-02-28 15:30:00,44.38,44.5,44.31,44.41,107700.0,39.3312,39.4375,39.2691,39.3577,107700.0
2008-02-29 09:30:00,43.79,44.24,43.79,44.13,53800.0,38.8083,39.2071,38.8083,39.1096,53800.0
2008-02-29 10:00:00,44.13,44.13,43.95,44.02,62600.0,39.1096,39.1096,38.9501,39.0121,62600.0
2008-02-29 10:30:00,44.0,44.1,43.96,44.04,39600.0,38.9944,39.083,38.9589,39.0298,39600.0
2008-02-29 11:00:00,44.03,44.03,43.78,43.89,35700.0,39.021,39.021,38.7994,38.8969,35700.0
2008-02-29 11:30:00,43.89,44.03,43.84,43.92,25600.0,38.8969,39.021,38.8526,38.9235,25600.0
2008-02-29 12:00:00,43.94,44.03,43.77,44.01,26000.0,38.9412,39.021,38.7906,39.0032,26000.0
2008-02-29 12:30:00,44.0,44.03,43.83,43.93,20100.0,38.9944,39.021,38.8437,38.9324,20100.0
2008-02-29 13:00:00,43.91,44.01,43.87,43.96,34700.0,38.9146,39.0032,38.8792,38.9589,34700.0
2008-02-29 13:30:00,43.96,43.96,43.64,43.64,38500.0,38.9589,38.9589,38.6753,38.6753,38500.0
2008-02-29 14:00:00,43.64,43.66,43.51,43.6,43800.0,38.6753,38.6931,38.5601,38.6399,43800.0
2008-02-29 14:30:00,43.63,43.63,43.5,43.5,51500.0,38.6665,38.6665,38.5513,38.5513,51500.0
2008-02-29 15:00:00,43.49,43.6,43.38,43.51,73800.0,38.5424,38.6399,38.4449,38.5601,73800.0
2008-02-29 15:30:00,43.48,43.51,42.94,43.15,362900.0,38.5335,38.5601,38.055,38.2411,362900.0
2008-03-03 09:30:00,42.97,43.32,42.96,43.11,52500.0,38.0816,38.3917,38.0727,38.2056,52500.0
2008-03-03 10:00:00,43.1,43.58,43.07,43.5,52700.0,38.1968,38.6222,38.1702,38.5513,52700.0
2008-03-03 10:30:00,43.5,43.5,43.11,43.11,32400.0,38.5513,38.5513,38.2056,38.2056,32400.0
2008-03-03 11:00:00,43.11,43.22,43.02,43.2,36300.0,38.2056,38.3031,38.1259,38.2854,36300.0
2008-03-03 11:30:00,43.18,43.39,43.18,43.34,40200.0,38.2677,38.4538,38.2677,38.4095,40200.0
2008-03-03 12:00:00,43.35,43.44,43.28,43.3,40700.0,38.4183,38.4981,38.3563,38.374,40700.0
2008-03-03 12:30:00,43.29,43.33,43.14,43.19,36900.0,38.3652,38.4006,38.2322,38.2765,36900.0
2008-03-03 13:00:00,43.18,43.25,43.09,43.22,28900.0,38.2677,38.3297,38.1879,38.3031,28900.0
2008-03-03 13:30:00,43.21,43.25,43.01,43.03,35200.0,38.2943,38.3297,38.117,38.1347,35200.0
2008-03-03 14:00:00,43.01,43.05,42.82,42.88,50900.0,38.117,38.1525,37.9486,38.0018,50900.0
2008-03-03 14:30:00,42.87,42.96,42.66,42.68,48800.0,37.9929,38.0727,37.8068,37.8246,48800.0
2008-03-03 15:00:00,42.69,42.9,42.68,42.87,59800.0,37.8334,38.0195,37.8246,37.9929,59800.0
2008-03-03 15:30:00,42.87,43.22,42.83,43.22,86300.0,37.9929,38.3031,37.9575,38.3031,86300.0
2008-03-04 09:30:00,42.9,43.01,42.59,42.9,37000.0,38.0195,38.117,37.7448,38.0195,37000.0
2008-03-04 10:00:00,42.88,42.97,42.63,42.63,44100.0,38.0018,38.0816,37.7802,37.7802,44100.0
2008-03-04 10:30:00,42.63,42.81,42.52,42.52,49600.0,37.7802,37.9398,37.6828,37.6828,49600.0
2008-03-04 11:00:00,42.51,42.65,42.33,42.65,56500.0,37.6739,37.798,37.5144,37.798,56500.0
2008-03-04 11:30:00,42.65,42.65,42.2,42.2,41400.0,37.798,37.798,37.3992,37.3992,41400.0
2008-03-04 12:00:00,42.18,42.38,42.16,42.33,41200.0,37.3814,37.5587,37.3637,37.5144,41200.0
2008-03-04 12:30:00,42.33,42.49,41.89,41.92,89900.0,37.5144,37.6562,37.1244,37.151,89900.0
2008-03-04 13:00:00,41.92,42.09,41.85,42.02,72000.0,37.151,37.3017,37.089,37.2396,72000.0
2008-03-04 13:30:00,42.02,42.16,41.88,41.96,71800.0,37.2396,37.3637,37.1156,37.1865,71800.0
2008-03-04 14:00:00,41.96,42.02,41.8,41.89,140000.0,37.1865,37.2396,37.0447,37.1244,140000.0
2008-03-04 14:30:00,41.88,42.23,41.87,42.04,70100.0,37.1156,37.4257,37.1067,37.2574,70100.0
2008-03-04 15:00:00,42.04,42.37,41.96,42.06,178500.0,37.2574,37.5498,37.1865,37.2751,178500.0
2008-03-04 15:30:00,42.05,42.45,42.0,42.17,103300.0,37.2662,37.6207,37.2219,37.3726,103300.0
2008-03-05 09:30:00,42.32,42.58,42.3,42.56,50600.0,37.5055,37.7359,37.4878,37.7182,50600.0
2008-03-05 10:00:00,42.56,42.97,42.56,42.79,46800.0,37.7182,38.0816,37.7182,37.922,46800.0
2008-03-05 10:30:00,42.78,42.92,42.67,42.88,42700.0,37.9132,38.0373,37.8157,38.0018,42700.0
2008-03-05 11:00:00,42.87,42.93,42.73,42.9,35200.0,37.9929,38.0461,37.8689,38.0195,35200.0
2008-03-05 11:30:00,42.88,42.95,42.73,42.95,27900.0,38.0018,38.0638,37.8689,38.0638,27900.0
2008-03-05 12:00:00,42.97,43.13,42.7,42.71,55300.0,38.0816,38.2234,37.8423,37.8511,55300.0
2008-03-05 12:30:00,42.72,42.89,42.72,42.87,32600.0,37.86,38.0107,37.86,37.9929,32600.0
2008-03-05 13:00:00,42.87,42.96,42.53,42.54,54200.0,37.9929,38.0727,37.6916,37.7005,54200.0
2008-03-05 13:30:00,42.53,42.59,42.35,42.55,55000.0,37.6916,37.7448,37.5321,37.7093,55000.0
2008-03-05 14:00:00,42.54,42.75,42.48,42.73,42300.0,37.7005,37.8866,37.6473,37.8689,42300.0
2008-03-05 14:30:00,42.72,42.83,42.6,42.74,45600.0,37.86,37.9575,37.7537,37.8777,45600.0
2008-03-05 15:00:00,42.72,42.81,42.6,42.78,54600.0,37.86,37.9398,37.7537,37.9132,54600.0
2008-03-05 15:30:00,42.77,43.05,42.76,43.02,169900.0,37.9043,38.1525,37.8955,38.1259,169900.0
2008-03-06 09:30:00,42.86,42.87,42.58,42.69,36400.0,37.9841,37.9929,37.7359,37.8334,36400.0
2008-03-06 10:00:00,42.69,42.73,42.39,42.69,42300.0,37.8334,37.8689,37.5675,37.8334,42300.0
2008-03-06 10:30:00,42.72,42.85,42.63,42.65,34200.0,37.86,37.9752,37.7802,37.798,34200.0
2008-03-06 11:00:00,42.66,42.73,42.46,42.53,24200.0,37.8068,37.8689,37.6296,37.6916,24200.0
2008-03-06 11:30:00,42.53,42.61,42.37,42.49,41800.0,37.6916,37.7625,37.5498,37.6562,41800.0
2008-03-06 12:00:00,42.49,42.49,42.31,42.45,47200.0,37.6562,37.6562,37.4966,37.6207,47200.0
2008-03-06 12:30:00,42.46,42.56,42.32,42.37,60000.0,37.6296,37.7182,37.5055,37.5498,60000.0
2008-03-06 13:00:00,42.35,42.57,42.3,42.43,45200.0,37.5321,37.7271,37.4878,37.603,45200.0
2008-03-06 13:30:00,42.39,42.48,42.29,42.35,59700.0,37.5675,37.6473,37.4789,37.5321,59700.0
2008-03-06 14:00:00,42.35,42.47,42.1,42.15,71900.0,37.5321,37.6384,37.3105,37.3549,71900.0
2008-03-06 14:30:00,42.15,42.41,42.06,42.34,40400.0,37.3549,37.5853,37.2751,37.5232,40400.0
2008-03-06 15:00:00,42.33,42.46,42.18,42.46,40400.0,37.5144,37.6296,37.3814,37.6296,40400.0
2008-03-06 15:30:00,42.43,42.45,42.11,42.16,67200.0,37.603,37.6207,37.3194,37.3637,67200.0
2008-03-07 09:30:00,41.88,42.05,41.67,42.0,52700.0,37.1156,37.2662,36.9295,37.2219,52700.0
2008-03-07 10:00:00,42.0,42.33,42.0,42.12,60100.0,37.2219,37.5144,37.2219,37.3283,60100.0
2008-03-07 10:30:00,42.12,42.21,42.01,42.04,51000.0,37.3283,37.408,37.2308,37.2574,51000.0
2008-03-07 11:00:00,42.01,42.03,41.77,41.88,48100.0,37.2308,37.2485,37.0181,37.1156,48100.0
2008-03-07 11:30:00,41.85,42.03,41.73,41.74,37000.0,37.089,37.2485,36.9826,36.9915,37000.0
2008-03-07 12:00:00,41.75,41.78,41.55,41.65,38100.0,37.0004,37.0269,36.8231,36.9117,38100.0
2008-03-07 12:30:00,41.67,41.68,41.51,41.61,43300.0,36.9295,36.9383,36.7877,36.8763,43300.0
2008-03-07 13:00:00,41.61,41.63,41.5,41.58,39000.0,36.8763,36.894,36.7788,36.8497,39000.0
2008-03-07 13:30:00,41.59,41.68,41.34,41.4,57700.0,36.8586,36.9383,36.637,36.6902,57700.0
2008-03-07 14:00:00,41.4,41.46,41.28,41.45,54400.0,36.6902,36.7433,36.5838,36.7345,54400.0
2008-03-07 14:30:00,41.43,41.64,41.31,41.63,54100.0,36.7168,36.9029,36.6104,36.894,54100.0
2008-03-07 15:00:00,41.64,42.0,41.5,41.73,89200.0,36.9029,37.2219,36.7788,36.9826,89200.0
2008-03-07 15:30:00,41.73,41.8,41.48,41.5,94800.0,36.9826,37.0447,36.7611,36.7788,94800.0
2008-03-10 09:30:00,41.31,41.35,40.63,40.69,65000.0,36.6104,36.6459,36.0078,36.0609,65000.0
2008-03-10 10:00:00,40.7,40.93,40.47,40.73,70400.0,36.0698,36.2736,35.866,36.0964,70400.0
2008-03-10 10:30:00,40.73,41.2,40.73,41.12,73800.0,36.0964,36.5129,36.0964,36.442,73800.0
2008-03-10 11:00:00,41.09,41.27,41.03,41.03,79900.0,36.4154,36.575,36.3623,36.3623,79900.0
2008-03-10 11:30:00,41.04,41.08,40.84,41.06,69500.0,36.3711,36.4066,36.1939,36.3889,69500.0
2008-03-10 12:00:00,41.04,41.2,40.91,41.08,41100.0,36.3711,36.5129,36.2559,36.4066,41100.0
2008-03-10 12:30:00,41.04,41.19,41.04,41.11,32500.0,36.3711,36.5041,36.3711,36.4332,32500.0
2008-03-10 13:00:00,41.11,41.17,40.89,40.91,25800.0,36.4332,36.4863,36.2382,36.2559,25800.0
2008-03-10 13:30:00,40.88,40.94,40.78,40.78,30800.0,36.2293,36.2825,36.1407,36.1407,30800.0
2008-03-10 14:00:00,40.79,40.83,40.59,40.71,68400.0,36.1496,36.185,35.9723,36.0787,68400.0
2008-03-10 14:30:00,40.68,40.84,40.65,40.7,44800.0,36.0521,36.1939,36.0255,36.0698,44800.0
2008-03-10 15:00:00,40.7,40.82,40.59,40.77,78200.0,36.0698,36.1762,35.9723,36.1318,78200.0
2008-03-10 15:30:00,40.77,40.8,40.52,40.66,143100.0,36.1318,36.1584,35.9103,36.0344,143100.0
2008-03-11 09:30:00,41.48,41.74,41.19,41.21,45300.0,36.7611,36.9915,36.5041,36.5218,45300.0
2008-03-11 10:00:00,41.22,41.78,41.21,41.77,50900.0,36.5307,37.0269,36.5218,37.0181,50900.0
2008-03-11 10:30:00,41.8,41.81,41.51,41.64,35800.0,37.0447,37.0535,36.7877,36.9029,35800.0
2008-03-11 11:00:00,41.68,41.7,41.46,41.65,33200.0,36.9383,36.956,36.7433,36.9117,33200.0
2008-03-11 11:30:00,41.62,41.65,41.33,41.38,38500.0,36.8851,36.9117,36.6281,36.6724,38500.0
2008-03-11 12:00:00,41.38,41.66,41.36,41.53,34200.0,36.6724,36.9206,36.6547,36.8054,34200.0
2008-03-11 12:30:00,41.52,41.64,41.33,41.55,34300.0,36.7965,36.9029,36.6281,36.8231,34300.0
2008-03-11 13:00:00,41.53,41.76,41.46,41.75,49900.0,36.8054,37.0092,36.7433,37.0004,49900.0
2008-03-11 13:30:00,41.74,41.74,41.47,41.65,40800.0,36.9915,36.9915,36.7522,36.9117,40800.0
2008-03-11 14:00:00,41.63,41.76,41.57,41.57,31900.0,36.894,37.0092,36.8408,36.8408,31900.0
2008-03-11 14:30:00,41.57,42.14,41.56,42.07,96700.0,36.8408,37.346,36.832,37.284,96700.0
2008-03-11 15:00:00,42.07,42.18,41.9,42.16,55600.0,37.284,37.3814,37.1333,37.3637,55600.0
2008-03-11 15:30:00,42.15,42.31,42.03,42.29,151400.0,37.3549,37.4966,37.2485,37.4789,151400.0
2008-03-12 09:30:00,42.28,42.61,42.13,42.22,33400.0,37.4701,37.7625,37.3371,37.4169,33400.0
2008-03-12 10:00:00,42.2,42.25,42.06,42.22,32500.0,37.3992,37.4435,37.2751,37.4169,32500.0
2008-03-12 10:30:00,42.21,42.67,42.18,42.67,35200.0,37.408,37.8157,37.3814,37.8157,35200.0
2008-03-12 11:00:00,42.68,42.81,42.63,42.73,33500.0,37.8246,37.9398,37.7802,37.8689,33500.0
2008-03-12 11:30:00,42.74,42.77,42.51,42.54,21900.0,37.8777,37.9043,37.6739,37.7005,21900.0
2008-03-12 12:00:00,42.54,42.63,42.47,42.55,25700.0,37.7005,37.7802,37.6384,37.7093,25700.0
2008-03-12 12:30:00,42.58,42.58,42.35,42.43,26200.0,37.7359,37.7359,37.5321,37.603,26200.0
2008-03-12 13:00:00,42.46,42.55,42.36,42.46,42400.0,37.6296,37.7093,37.541,37.6296,42400.0
2008-03-12 13:30:00,42.44,42.46,42.28,42.37,32800.0,37.6119,37.6296,37.4701,37.5498,32800.0
2008-03-12 14:00:00,42.37,42.54,42.36,42.41,30800.0,37.5498,37.7005,37.541,37.5853,30800.0
2008-03-12 14:30:00,42.4,42.61,42.39,42.48,27600.0,37.5764,37.7625,37.5675,37.6473,27600.0
2008-03-12 15:00:00,42.48,42.49,42.37,42.38,30700.0,37.6473,37.6562,37.5498,37.5587,30700.0
2008-03-12 15:30:00,42.38,42.43,42.1,42.19,76700.0,37.5587,37.603,37.3105,37.3903,76700.0
2008-03-13 09:30:00,42.11,42.11,41.62,41.78,51600.0,37.3194,37.3194,36.8851,37.0269,51600.0
2008-03-13 10:00:00,41.76,42.01,41.69,41.88,43200.0,37.0092,37.2308,36.9472,37.1156,43200.0
2008-03-13 10:30:00,41.88,41.88,41.59,41.72,38400.0,37.1156,37.1156,36.8586,36.9738,38400.0
2008-03-13 11:00:00,41.71,42.43,41.65,42.32,60600.0,36.9649,37.603,36.9117,37.5055,60600.0
2008-03-13 11:30:00,42.31,42.36,42.01,42.24,37600.0,37.4966,37.541,37.2308,37.4346,37600.0
2008-03-13 12:00:00,42.28,42.55,42.24,42.31,39900.0,37.4701,37.7093,37.4346,37.4966,39900.0
2008-03-13 12:30:00,42.27,42.36,42.17,42.26,26600.0,37.4612,37.541,37.3726,37.4523,26600.0
2008-03-13 13:00:00,42.25,42.7,42.21,42.65,33900.0,37.4435,37.8423,37.408,37.798,33900.0
2008-03-13 13:30:00,42.66,42.85,42.5,42.71,35100.0,37.8068,37.9752,37.665,37.8511,35100.0
2008-03-13 14:00:00,42.74,42.79,42.6,42.69,35700.0,37.8777,37.922,37.7537,37.8334,35700.0
2008-03-13 14:30:00,42.68,42.68,42.41,42.52,75100.0,37.8246,37.8246,37.5853,37.6828,75100.0
2008-03-13 15:00:00,42.54,42.65,42.48,42.61,45200.0,37.7005,37.798,37.6473,37.7625,45200.0
2008-03-13 15:30:00,42.62,42.65,42.44,42.49,70100.0,37.7714,37.798,37.6119,37.6562,70100.0
2008-03-14 09:30:00,43.03,43.06,41.81,41.85,142900.0,38.1347,38.1613,37.0535,37.089,142900.0
2008-03-14 10:00:00,41.83,42.35,41.4,42.15,90700.0,37.0713,37.5321,36.6902,37.3549,90700.0
2008-03-14 10:30:00,42.14,42.32,41.78,42.18,54100.0,37.346,37.5055,37.0269,37.3814,54100.0
2008-03-14 11:00:00,42.19,42.41,41.92,41.96,45700.0,37.3903,37.5853,37.151,37.1865,45700.0
2008-03-14 11:30:00,41.92,42.27,41.9,42.05,40800.0,37.151,37.4612,37.1333,37.2662,40800.0
2008-03-14 12:00:00,42.01,42.26,42.01,42.13,35000.0,37.2308,37.4523,37.2308,37.3371,35000.0
2008-03-14 12:30:00,42.1,42.14,41.8,41.87,53800.0,37.3105,37.346,37.0447,37.1067,53800.0
2008-03-14 13:00:00,41.87,41.97,41.72,41.85,44500.0,37.1067,37.1953,36.9738,37.089,44500.0
2008-03-14 13:30:00,41.83,42.08,41.79,41.88,43000.0,37.0713,37.2928,37.0358,37.1156,43000.0
2008-03-14 14:00:00,41.87,41.99,41.52,41.6,48600.0,37.1067,37.2131,36.7965,36.8674,48600.0
2008-03-14 14:30:00,41.54,41.94,41.47,41.85,59300.0,36.8142,37.1687,36.7522,37.089,59300.0
2008-03-14 15:00:00,41.8,42.49,41.76,42.38,67300.0,37.0447,37.6562,37.0092,37.5587,67300.0
2008-03-14 15:30:00,42.35,42.39,41.93,42.12,99500.0,37.5321,37.5675,37.1599,37.3283,99500.0
2008-03-17 09:30:00,41.7,42.0,41.2,41.98,99400.0,36.956,37.2219,36.5129,37.2042,99400.0
2008-03-17 10:00:00,42.02,42.45,41.97,42.26,42900.0,37.2396,37.6207,37.1953,37.4523,42900.0
2008-03-17 10:30:00,42.28,42.43,42.13,42.25,43600.0,37.4701,37.603,37.3371,37.4435,43600.0
2008-03-17 11:00:00,42.33,42.34,41.85,41.96,60400.0,37.5144,37.5232,37.089,37.1865,60400.0
2008-03-17 11:30:00,41.95,42.1,41.76,41.81,42300.0,37.1776,37.3105,37.0092,37.0535,42300.0
2008-03-17 12:00:00,41.78,41.88,41.7,41.78,45800.0,37.0269,37.1156,36.956,37.0269,45800.0
2008-03-17 12:30:00,41.79,41.88,41.68,41.79,54300.0,37.0358,37.1156,36.9383,37.0358,54300.0
2008-03-17 13:00:00,41.79,41.81,41.52,41.69,49200.0,37.0358,37.0535,36.7965,36.9472,49200.0
2008-03-17 13:30:00,41.66,41.96,41.52,41.95,52300.0,36.9206,37.1865,36.7965,37.1776,52300.0
2008-03-17 14:00:00,41.95,42.23,41.8,41.81,51000.0,37.1776,37.4257,37.0447,37.0535,51000.0
2008-03-17 14:30:00,41.8,42.14,41.72,42.03,68000.0,37.0447,37.346,36.9738,37.2485,68000.0
2008-03-17 15:00:00,42.02,42.38,41.94,42.15,91900.0,37.2396,37.5587,37.1687,37.3549,91900.0
2008-03-17 15:30:00,42.16,42.38,41.89,41.89,144000.0,37.3637,37.5587,37.1244,37.1244,144000.0
2008-03-18 09:30:00,42.09,44.2,40.86,42.48,68000.0,37.3017,39.1716,36.2116,37.6473,68000.0
2008-03-18 10:00:00,42.48,42.5,42.29,42.41,43300.0,37.6473,37.665,37.4789,37.5853,43300.0
2008-03-18 10:30:00,42.38,42.64,42.36,42.53,39300.0,37.5587,37.7891,37.541,37.6916,39300.0
2008-03-18 11:00:00,42.51,42.7,42.51,42.57,26200.0,37.6739,37.8423,37.6739,37.7271,26200.0
2008-03-18 11:30:00,42.57,42.71,42.51,42.51,32900.0,37.7271,37.8511,37.6739,37.6739,32900.0
2008-03-18 12:00:00,42.53,42.58,42.41,42.58,71700.0,37.6916,37.7359,37.5853,37.7359,71700.0
2008-03-18 12:30:00,42.55,42.67,42.51,42.63,38400.0,37.7093,37.8157,37.6739,37.7802,38400.0
2008-03-18 13:00:00,42.64,42.84,42.54,42.78,28300.0,37.7891,37.9664,37.7005,37.9132,28300.0
2008-03-18 13:30:00,42.8,42.87,42.67,42.67,28900.0,37.9309,37.9929,37.8157,37.8157,28900.0
2008-03-18 14:00:00,42.67,42.77,42.13,42.39,81000.0,37.8157,37.9043,37.3371,37.5675,81000.0
2008-03-18 14:30:00,42.4,43.01,42.07,42.99,111500.0,37.5764,38.117,37.284,38.0993,111500.0
2008-03-18 15:00:00,42.96,42.97,42.62,42.9,90700.0,38.0727,38.0816,37.7714,38.0195,90700.0
2008-03-18 15:30:00,42.89,43.18,42.85,43.08,151800.0,38.0107,38.2677,37.9752,38.1791,151800.0
2008-03-19 09:30:00,43.64,44.07,43.25,43.5,71400.0,38.6753,39.0564,38.3297,38.5513,71400.0
2008-03-19 10:00:00,43.5,43.63,43.38,43.49,34600.0,38.5513,38.6665,38.4449,38.5424,34600.0
2008-03-19 10:30:00,43.48,43.54,43.24,43.54,26500.0,38.5335,38.5867,38.3208,38.5867,26500.0
2008-03-19 11:00:00,43.55,43.64,43.45,43.52,41800.0,38.5956,38.6753,38.507,38.569,41800.0
2008-03-19 11:30:00,43.53,43.62,43.27,43.27,36400.0,38.5779,38.6576,38.3474,38.3474,36400.0
2008-03-19 12:00:00,43.26,43.27,42.93,43.01,84900.0,38.3386,38.3474,38.0461,38.117,84900.0
2008-03-19 12:30:00,43.01,43.12,42.79,42.98,39400.0,38.117,38.2145,37.922,38.0904,39400.0
2008-03-19 13:00:00,42.99,43.27,42.87,42.89,43300.0,38.0993,38.3474,37.9929,38.0107,43300.0
2008-03-19 13:30:00,42.92,42.94,42.55,42.62,45200.0,38.0373,38.055,37.7093,37.7714,45200.0
2008-03-19 14:00:00,42.64,42.84,42.55,42.63,61300.0,37.7891,37.9664,37.7093,37.7802,61300.0
2008-03-19 14:30:00,42.65,42.75,42.45,42.73,64000.0,37.798,37.8866,37.6207,37.8689,64000.0
2008-03-19 15:00:00,42.73,42.8,42.41,42.48,57900.0,37.8689,37.9309,37.5853,37.6473,57900.0
2008-03-19 15:30:00,42.48,42.51,42.18,42.22,169900.0,37.6473,37.6739,37.3814,37.4169,169900.0
2008-03-20 09:30:00,42.33,42.49,41.54,41.81,162700.0,37.5144,37.6562,36.8142,37.0535,162700.0
2008-03-20 10:00:00,41.83,42.29,41.78,42.28,62200.0,37.0713,37.4789,37.0269,37.4701,62200.0
2008-03-20 10:30:00,42.24,42.47,42.23,42.39,57000.0,37.4346,37.6384,37.4257,37.5675,57000.0
2008-03-20 11:00:00,42.43,42.43,42.21,42.34,50500.0,37.603,37.603,37.408,37.5232,50500.0
2008-03-20 11:30:00,42.36,42.39,41.96,41.96,46200.0,37.541,37.5675,37.1865,37.1865,46200.0
2008-03-20 12:00:00,41.97,42.2,41.97,42.1,54300.0,37.1953,37.3992,37.1953,37.3105,54300.0
2008-03-20 12:30:00,42.1,42.23,42.09,42.09,55200.0,37.3105,37.4257,37.3017,37.3017,55200.0
2008-03-20 13:00:00,42.09,42.23,42.07,42.16,60300.0,37.3017,37.4257,37.284,37.3637,60300.0
2008-03-20 13:30:00,42.14,42.38,42.14,42.33,43600.0,37.346,37.5587,37.346,37.5144,43600.0
2008-03-20 14:00:00,42.34,42.4,42.2,42.29,58300.0,37.5232,37.5764,37.3992,37.4789,58300.0
2008-03-20 14:30:00,42.3,42.5,42.28,42.49,52000.0,37.4878,37.665,37.4701,37.6562,52000.0
2008-03-20 15:00:00,42.47,42.6,42.4,42.45,48100.0,37.6384,37.7537,37.5764,37.6207,48100.0
2008-03-20 15:30:00,42.45,42.55,42.13,42.38,88700.0,37.6207,37.7093,37.3371,37.5587,88700.0
2008-03-24 09:30:00,42.57,43.06,42.46,42.68,32200.0,37.7271,38.1613,37.6296,37.8246,32200.0
2008-03-24 10:00:00,42.74,43.23,42.69,43.07,50600.0,37.8777,38.312,37.8334,38.1702,50600.0
2008-03-24 10:30:00,43.06,43.31,43.06,43.13,43900.0,38.1613,38.3829,38.1613,38.2234,43900.0
2008-03-24 11:00:00,43.12,43.21,43.05,43.19,24000.0,38.2145,38.2943,38.1525,38.2765,24000.0
2008-03-24 11:30:00,43.2,43.62,43.2,43.39,66200.0,38.2854,38.6576,38.2854,38.4538,66200.0
2008-03-24 12:00:00,43.37,43.5,43.35,43.46,15600.0,38.4361,38.5513,38.4183,38.5158,15600.0
2008-03-24 12:30:00,43.44,43.48,43.33,43.35,35900.0,38.4981,38.5335,38.4006,38.4183,35900.0
2008-03-24 13:00:00,43.34,43.38,43.25,43.36,15500.0,38.4095,38.4449,38.3297,38.4272,15500.0
2008-03-24 13:30:00,43.35,43.37,43.2,43.24,23300.0,38.4183,38.4361,38.2854,38.3208,23300.0
2008-03-24 14:00:00,43.27,43.27,43.09,43.22,35600.0,38.3474,38.3474,38.1879,38.3031,35600.0
2008-03-24 14:30:00,43.23,43.3,43.03,43.06,37100.0,38.312,38.374,38.1347,38.1613,37100.0
2008-03-24 15:00:00,43.06,43.22,43.02,43.02,53000.0,38.1613,38.3031,38.1259,38.1259,53000.0
2008-03-24 15:30:00,43.01,43.11,42.95,42.98,79900.0,38.117,38.2056,38.0638,38.0904,79900.0
2008-03-25 09:30:00,43.46,43.47,43.03,43.03,65400.0,38.5158,38.5247,38.1347,38.1347,65400.0
2008-03-25 10:00:00,43.03,43.07,42.79,42.97,41000.0,38.1347,38.1702,37.922,38.0816,41000.0
2008-03-25 10:30:00,42.99,43.29,42.92,43.19,36800.0,38.0993,38.3652,38.0373,38.2765,36800.0
2008-03-25 11:00:00,43.19,43.27,43.11,43.13,23600.0,38.2765,38.3474,38.2056,38.2234,23600.0
2008-03-25 11:30:00,43.13,43.24,43.07,43.11,40800.0,38.2234,38.3208,38.1702,38.2056,40800.0
2008-03-25 12:00:00,43.11,43.17,42.99,43.14,40300.0,38.2056,38.2588,38.0993,38.2322,40300.0
2008-03-25 12:30:00,43.13,43.25,43.1,43.18,18000.0,38.2234,38.3297,38.1968,38.2677,18000.0
2008-03-25 13:00:00,43.16,43.28,43.1,43.27,18900.0,38.2499,38.3563,38.1968,38.3474,18900.0
2008-03-25 13:30:00,43.26,43.38,43.15,43.34,31000.0,38.3386,38.4449,38.2411,38.4095,31000.0
2008-03-25 14:00:00,43.34,43.37,43.27,43.3,41000.0,38.4095,38.4361,38.3474,38.374,41000.0
2008-03-25 14:30:00,43.3,43.37,43.17,43.35,39200.0,38.374,38.4361,38.2588,38.4183,39200.0
2008-03-25 15:00:00,43.35,43.39,43.22,43.27,44800.0,38.4183,38.4538,38.3031,38.3474,44800.0
2008-03-25 15:30:00,43.29,43.35,43.11,43.24,91300.0,38.3652,38.4183,38.2056,38.3208,91300.0
2008-03-26 09:30:00,42.96,43.24,42.82,43.09,47300.0,38.0727,38.3208,37.9486,38.1879,47300.0
2008-03-26 10:00:00,43.12,43.17,42.96,43.15,40700.0,38.2145,38.2588,38.0727,38.2411,40700.0
2008-03-26 10:30:00,43.14,43.14,42.8,42.9,40500.0,38.2322,38.2322,37.9309,38.0195,40500.0
2008-03-26 11:00:00,42.89,43.22,42.85,43.2,37100.0,38.0107,38.3031,37.9752,38.2854,37100.0
2008-03-26 11:30:00,43.22,43.27,43.12,43.22,15500.0,38.3031,38.3474,38.2145,38.3031,15500.0
2008-03-26 12:00:00,43.23,43.4,43.22,43.31,17400.0,38.312,38.4626,38.3031,38.3829,17400.0
2008-03-26 12:30:00,43.3,43.3,43.07,43.11,16300.0,38.374,38.374,38.1702,38.2056,16300.0
2008-03-26 13:00:00,43.08,43.1,42.94,42.97,25000.0,38.1791,38.1968,38.055,38.0816,25000.0
2008-03-26 13:30:00,42.96,42.98,42.91,42.96,21600.0,38.0727,38.0904,38.0284,38.0727,21600.0
2008-03-26 14:00:00,42.93,43.05,42.92,43.02,34000.0,38.0461,38.1525,38.0373,38.1259,34000.0
2008-03-26 14:30:00,43.05,43.14,42.99,43.13,26100.0,38.1525,38.2322,38.0993,38.2234,26100.0
2008-03-26 15:00:00,43.16,43.18,42.91,42.95,38200.0,38.2499,38.2677,38.0284,38.0638,38200.0
2008-03-26 15:30:00,42.92,43.05,42.91,43.0,66900.0,38.0373,38.1525,38.0284,38.1082,66900.0
2008-03-27 09:30:00,43.2,43.29,42.77,42.91,58300.0,38.2854,38.3652,37.9043,38.0284,58300.0
2008-03-27 10:00:00,42.86,42.97,42.55,42.57,53700.0,37.9841,38.0816,37.7093,37.7271,53700.0
2008-03-27 10:30:00,42.58,42.87,42.49,42.87,60300.0,37.7359,37.9929,37.6562,37.9929,60300.0
2008-03-27 11:00:00,42.89,43.13,42.88,43.04,52800.0,38.0107,38.2234,38.0018,38.1436,52800.0
2008-03-27 11:30:00,43.03,43.35,43.01,43.26,38000.0,38.1347,38.4183,38.117,38.3386,38000.0
2008-03-27 12:00:00,43.24,43.56,43.2,43.56,37200.0,38.3208,38.6044,38.2854,38.6044,37200.0
2008-03-27 12:30:00,43.54,43.72,43.54,43.58,30100.0,38.5867,38.7462,38.5867,38.6222,30100.0
2008-03-27 13:00:00,43.55,43.73,43.54,43.61,24200.0,38.5956,38.7551,38.5867,38.6488,24200.0
2008-03-27 13:30:00,43.62,43.62,43.32,43.32,40300.0,38.6576,38.6576,38.3917,38.3917,40300.0
2008-03-27 14:00:00,43.32,43.52,43.24,43.45,48900.0,38.3917,38.569,38.3208,38.507,48900.0
2008-03-27 14:30:00,43.43,43.66,43.42,43.51,36200.0,38.4892,38.6931,38.4804,38.5601,36200.0
2008-03-27 15:00:00,43.5,43.54,43.29,43.32,43900.0,38.5513,38.5867,38.3652,38.3917,43900.0
2008-03-27 15:30:00,43.32,43.41,43.09,43.11,81900.0,38.3917,38.4715,38.1879,38.2056,81900.0
2008-03-28 09:30:00,43.55,43.96,43.37,43.87,122400.0,38.5956,38.9589,38.4361,38.8792,122400.0
2008-03-28 10:00:00,43.87,44.13,43.86,43.95,51400.0,38.8792,39.1096,38.8703,38.9501,51400.0
2008-03-28 10:30:00,43.93,43.97,43.66,43.92,42600.0,38.9324,38.9678,38.6931,38.9235,42600.0
2008-03-28 11:00:00,43.94,44.04,43.85,43.97,28600.0,38.9412,39.0298,38.8615,38.9678,28600.0
2008-03-28 11:30:00,43.99,44.03,43.9,43.96,24400.0,38.9855,39.021,38.9058,38.9589,24400.0
2008-03-28 12:00:00,43.94,43.98,43.75,43.89,39700.0,38.9412,38.9767,38.7728,38.8969,39700.0
2008-03-28 12:30:00,43.89,43.89,43.75,43.85,29000.0,38.8969,38.8969,38.7728,38.8615,29000.0
2008-03-28 13:00:00,43.85,43.91,43.81,43.89,20800.0,38.8615,38.9146,38.826,38.8969,20800.0
2008-03-28 13:30:00,43.9,43.9,43.7,43.76,30600.0,38.9058,38.9058,38.7285,38.7817,30600.0
2008-03-28 14:00:00,43.74,43.86,43.7,43.75,40200.0,38.764,38.8703,38.7285,38.7728,40200.0
2008-03-28 14:30:00,43.77,43.83,43.66,43.73,43200.0,38.7906,38.8437,38.6931,38.7551,43200.0
2008-03-28 15:00:00,43.73,43.73,43.51,43.61,74900.0,38.7551,38.7551,38.5601,38.6488,74900.0
2008-03-28 15:30:00,43.64,43.69,43.54,43.66,91300.0,38.6753,38.7197,38.5867,38.6931,91300.0
2008-03-31 09:30:00,43.87,44.0,43.44,43.94,63800.0,38.8792,38.9944,38.4981,38.9412,63800.0
2008-03-31 10:00:00,43.93,43.96,43.6,43.64,65500.0,38.9324,38.9589,38.6399,38.6753,65500.0
2008-03-31 10:30:00,43.64,43.64,43.5,43.63,47300.0,38.6753,38.6753,38.5513,38.6665,47300.0
2008-03-31 11:00:00,43.62,43.68,43.5,43.67,38400.0,38.6576,38.7108,38.5513,38.7019,38400.0
2008-03-31 11:30:00,43.66,43.91,43.66,43.75,31100.0,38.6931,38.9146,38.6931,38.7728,31100.0
2008-03-31 12:00:00,43.79,43.79,43.54,43.7,31200.0,38.8083,38.8083,38.5867,38.7285,31200.0
2008-03-31 12:30:00,43.71,43.84,43.68,43.76,28100.0,38.7374,38.8526,38.7108,38.7817,28100.0
2008-03-31 13:00:00,43.75,43.89,43.75,43.88,21800.0,38.7728,38.8969,38.7728,38.888,21800.0
2008-03-31 13:30:00,43.89,43.94,43.83,43.86,30100.0,38.8969,38.9412,38.8437,38.8703,30100.0
2008-03-31 14:00:00,43.85,43.88,43.74,43.83,41400.0,38.8615,38.888,38.764,38.8437,41400.0
2008-03-31 14:30:00,43.84,43.95,43.75,43.84,27300.0,38.8526,38.9501,38.7728,38.8526,27300.0
2008-03-31 15:00:00,43.84,43.98,43.73,43.86,53200.0,38.8526,38.9767,38.7551,38.8703,53200.0
2008-03-31 15:30:00,43.87,44.06,43.84,43.97,112700.0,38.8792,39.0476,38.8526,38.9678,112700.0
2008-04-01 09:30:00,44.64,44.64,43.83,44.13,50700.0,39.5616,39.5616,38.8437,39.1096,50700.0
2008-04-01 10:00:00,44.17,44.3,43.95,44.12,45300.0,39.145,39.2603,38.9501,39.1007,45300.0
2008-04-01 10:30:00,44.12,44.3,44.11,44.23,60000.0,39.1007,39.2603,39.0919,39.1982,60000.0
2008-04-01 11:00:00,44.23,44.33,44.19,44.28,49300.0,39.1982,39.2868,39.1628,39.2425,49300.0
2008-04-01 11:30:00,44.28,44.53,44.25,44.52,35600.0,39.2425,39.4641,39.2159,39.4552,35600.0
2008-04-01 12:00:00,44.52,44.71,44.52,44.6,53300.0,39.4552,39.6236,39.4552,39.5261,53300.0
2008-04-01 12:30:00,44.59,44.65,44.47,44.48,30300.0,39.5173,39.5704,39.4109,39.4198,30300.0
2008-04-01 13:00:00,44.48,44.79,44.48,44.72,35700.0,39.4198,39.6945,39.4198,39.6325,35700.0
2008-04-01 13:30:00,44.72,44.74,44.53,44.55,32700.0,39.6325,39.6502,39.4641,39.4818,32700.0
2008-04-01 14:00:00,44.55,44.63,44.48,44.53,62000.0,39.4818,39.5527,39.4198,39.4641,62000.0
2008-04-01 14:30:00,44.54,44.74,44.54,44.6,51200.0,39.473,39.6502,39.473,39.5261,51200.0
2008-04-01 15:00:00,44.59,44.87,44.59,44.66,65600.0,39.5173,39.7654,39.5173,39.5793,65600.0
2008-04-01 15:30:00,44.66,44.81,44.52,44.76,126200.0,39.5793,39.7122,39.4552,39.6679,126200.0
2008-04-02 09:30:00,45.07,45.46,45.07,45.27,80800.0,39.9427,40.2883,39.9427,40.1199,80800.0
2008-04-02 10:00:00,45.23,45.3,45.09,45.28,72800.0,40.0845,40.1465,39.9604,40.1288,72800.0
2008-04-02 10:30:00,45.3,45.5,45.27,45.43,37000.0,40.1465,40.3237,40.1199,40.2617,37000.0
2008-04-02 11:00:00,45.43,45.45,45.18,45.25,27300.0,40.2617,40.2794,40.0401,40.1022,27300.0
2008-04-02 11:30:00,45.25,45.49,45.25,45.49,23900.0,40.1022,40.3149,40.1022,40.3149,23900.0
2008-04-02 12:00:00,45.5,45.56,45.39,45.44,26500.0,40.3237,40.3769,40.2263,40.2706,26500.0
2008-04-02 12:30:00,45.45,45.5,45.41,45.46,22500.0,40.2794,40.3237,40.244,40.2883,22500.0
2008-04-02 13:00:00,45.46,45.47,45.15,45.24,45700.0,40.2883,40.2972,40.0136,40.0933,45700.0
2008-04-02 13:30:00,45.24,45.5,45.24,45.47,45400.0,40.0933,40.3237,40.0933,40.2972,45400.0
2008-04-02 14:00:00,45.47,45.54,45.27,45.28,50600.0,40.2972,40.3592,40.1199,40.1288,50600.0
2008-04-02 14:30:00,45.29,45.31,44.99,45.09,48600.0,40.1376,40.1554,39.8718,39.9604,48600.0
2008-04-02 15:00:00,45.09,45.27,44.92,45.25,53100.0,39.9604,40.1199,39.8097,40.1022,53100.0
2008-04-02 15:30:00,45.23,45.27,45.07,45.26,73800.0,40.0845,40.1199,39.9427,40.111,73800.0
2008-04-03 09:30:00,45.0,45.21,44.8,45.17,41100.0,39.8806,40.0667,39.7034,40.0313,41100.0
2008-04-03 10:00:00,45.18,45.33,44.84,44.98,48400.0,40.0401,40.1731,39.7388,39.8629,48400.0
2008-04-03 10:30:00,45.01,45.1,44.87,44.93,50500.0,39.8895,39.9692,39.7654,39.8186,50500.0
2008-04-03 11:00:00,44.91,45.13,44.86,45.0,39900.0,39.8009,39.9958,39.7566,39.8806,39900.0
2008-04-03 11:30:00,45.0,45.21,44.96,45.0,38500.0,39.8806,40.0667,39.8452,39.8806,38500.0
2008-04-03 12:00:00,45.0,45.05,44.91,45.0,25300.0,39.8806,39.9249,39.8009,39.8806,25300.0
2008-04-03 12:30:00,45.01,45.42,44.97,45.27,44400.0,39.8895,40.2528,39.854,40.1199,44400.0
2008-04-03 13:00:00,45.28,45.57,45.24,45.55,56500.0,40.1288,40.3858,40.0933,40.3681,56500.0
2008-04-03 13:30:00,45.54,45.54,45.32,45.33,29000.0,40.3592,40.3592,40.1642,40.1731,29000.0
2008-04-03 14:00:00,45.32,45.37,45.2,45.25,36500.0,40.1642,40.2085,40.0579,40.1022,36500.0
2008-04-03 14:30:00,45.24,45.37,45.11,45.37,42300.0,40.0933,40.2085,39.9781,40.2085,42300.0
2008-04-03 15:00:00,45.35,45.37,45.13,45.19,48800.0,40.1908,40.2085,39.9958,40.049,48800.0
2008-04-03 15:30:00,45.19,45.26,45.03,45.18,75200.0,40.049,40.111,39.9072,40.0401,75200.0
2008-04-04 09:30:00,45.44,45.47,45.17,45.36,29000.0,40.2706,40.2972,40.0313,40.1997,29000.0
2008-04-04 10:00:00,45.36,45.45,45.08,45.15,25500.0,40.1997,40.2794,39.9515,40.0136,25500.0
2008-04-04 10:30:00,45.2,45.45,45.05,45.4,33400.0,40.0579,40.2794,39.9249,40.2351,33400.0
2008-04-04 11:00:00,45.43,45.54,45.37,45.54,24800.0,40.2617,40.3592,40.2085,40.3592,24800.0
2008-04-04 11:30:00,45.53,45.53,45.3,45.31,15700.0,40.3503,40.3503,40.1465,40.1554,15700.0
2008-04-04 12:00:00,45.34,45.73,45.31,45.73,32400.0,40.1819,40.5276,40.1554,40.5276,32400.0
2008-04-04 12:30:00,45.74,45.76,45.62,45.64,17300.0,40.5364,40.5542,40.4301,40.4478,17300.0
2008-04-04 13:00:00,45.64,45.75,45.54,45.74,65200.0,40.4478,40.5453,40.3592,40.5364,65200.0
2008-04-04 13:30:00,45.71,45.73,45.41,45.43,29000.0,40.5099,40.5276,40.244,40.2617,29000.0
2008-04-04 14:00:00,45.43,45.5,45.27,45.33,40300.0,40.2617,40.3237,40.1199,40.1731,40300.0
2008-04-04 14:30:00,45.34,45.52,45.3,45.45,28300.0,40.1819,40.3415,40.1465,40.2794,28300.0
2008-04-04 15:00:00,45.44,45.49,45.21,45.3,42100.0,40.2706,40.3149,40.0667,40.1465,42100.0
2008-04-04 15:30:00,45.29,45.49,45.23,45.48,62600.0,40.1376,40.3149,40.0845,40.306,62600.0
2008-04-07 09:30:00,45.62,45.81,45.43,45.61,70000.0,40.4301,40.5985,40.2617,40.4212,70000.0
2008-04-07 10:00:00,45.63,45.69,45.4,45.4,28100.0,40.439,40.4921,40.2351,40.2351,28100.0
2008-04-07 10:30:00,45.44,45.44,45.09,45.19,91600.0,40.2706,40.2706,39.9604,40.049,91600.0
2008-04-07 11:00:00,45.2,45.44,45.17,45.43,34700.0,40.0579,40.2706,40.0313,40.2617,34700.0
2008-04-07 11:30:00,45.44,45.63,45.41,45.46,28100.0,40.2706,40.439,40.244,40.2883,28100.0
2008-04-07 12:00:00,45.48,45.53,45.43,45.53,20900.0,40.306,40.3503,40.2617,40.3503,20900.0
2008-04-07 12:30:00,45.54,45.78,45.52,45.6,33300.0,40.3592,40.5719,40.3415,40.4124,33300.0
2008-04-07 13:00:00,45.65,45.65,45.25,45.35,32600.0,40.4567,40.4567,40.1022,40.1908,32600.0
2008-04-07 13:30:00,45.36,45.41,45.16,45.28,47400.0,40.1997,40.244,40.0224,40.1288,47400.0
2008-04-07 14:00:00,45.29,45.34,44.99,45.0,44300.0,40.1376,40.1819,39.8718,39.8806,44300.0
2008-04-07 14:30:00,45.02,45.16,44.91,45.12,48900.0,39.8983,40.0224,39.8009,39.987,48900.0
2008-04-07 15:00:00,45.13,45.21,44.88,45.21,63100.0,39.9958,40.0667,39.7743,40.0667,63100.0
2008-04-07 15:30:00,45.21,45.21,44.93,45.05,86900.0,40.0667,40.0667,39.8186,39.9249,86900.0
2008-04-08 09:30:00,44.84,44.95,44.53,44.74,46600.0,39.7388,39.8363,39.4641,39.6502,46600.0
2008-04-08 10:00:00,44.74,45.0,44.59,44.96,53800.0,39.6502,39.8806,39.5173,39.8452,53800.0
2008-04-08 10:30:00,44.95,45.05,44.87,44.92,31500.0,39.8363,39.9249,39.7654,39.8097,31500.0
2008-04-08 11:00:00,44.9,45.14,44.8,45.11,47000.0,39.792,40.0047,39.7034,39.9781,47000.0
2008-04-08 11:30:00,45.11,45.2,44.98,45.06,31200.0,39.9781,40.0579,39.8629,39.9338,31200.0
2008-04-08 12:00:00,45.09,45.3,45.09,45.21,69100.0,39.9604,40.1465,39.9604,40.0667,69100.0
2008-04-08 12:30:00,45.2,45.38,45.2,45.34,17700.0,40.0579,40.2174,40.0579,40.1819,17700.0
2008-04-08 13:00:00,45.34,45.38,45.27,45.28,18900.0,40.1819,40.2174,40.1199,40.1288,18900.0
2008-04-08 13:30:00,45.26,45.33,45.18,45.3,32100.0,40.111,40.1731,40.0401,40.1465,32100.0
2008-04-08 14:00:00,45.28,45.28,45.09,45.21,40200.0,40.1288,40.1288,39.9604,40.0667,40200.0
2008-04-08 14:30:00,45.21,45.38,45.18,45.36,27800.0,40.0667,40.2174,40.0401,40.1997,27800.0
2008-04-08 15:00:00,45.34,45.34,45.09,45.25,32500.0,40.1819,40.1819,39.9604,40.1022,32500.0
2008-04-08 15:30:00,45.25,45.33,45.16,45.23,46600.0,40.1022,40.1731,40.0224,40.0845,46600.0
2008-04-09 09:30:00,45.36,45.74,45.36,45.72,32800.0,40.1997,40.5364,40.1997,40.5187,32800.0
2008-04-09 10:00:00,45.71,45.72,45.42,45.55,32500.0,40.5099,40.5187,40.2528,40.3681,32500.0
2008-04-09 10:30:00,45.56,45.57,45.35,45.42,34700.0,40.3769,40.3858,40.1908,40.2528,34700.0
2008-04-09 11:00:00,45.41,45.64,45.21,45.28,28400.0,40.244,40.4478,40.0667,40.1288,28400.0
2008-04-09 11:30:00,45.28,45.31,45.02,45.07,27000.0,40.1288,40.1554,39.8983,39.9427,27000.0
2008-04-09 12:00:00,45.07,45.13,44.96,45.13,33800.0,39.9427,39.9958,39.8452,39.9958,33800.0
2008-04-09 12:30:00,45.1,45.13,44.88,44.89,13300.0,39.9692,39.9958,39.7743,39.7831,13300.0
2008-04-09 13:00:00,44.93,45.16,44.9,45.16,25500.0,39.8186,40.0224,39.792,40.0224,25500.0
2008-04-09 13:30:00,45.13,45.19,45.1,45.19,33800.0,39.9958,40.049,39.9692,40.049,33800.0
2008-04-09 14:00:00,45.19,45.24,45.01,45.08,30500.0,40.049,40.0933,39.8895,39.9515,30500.0
2008-04-09 14:30:00,45.08,45.1,44.98,45.02,24500.0,39.9515,39.9692,39.8629,39.8983,24500.0
2008-04-09 15:00:00,44.99,45.15,44.94,45.08,36400.0,39.8718,40.0136,39.8274,39.9515,36400.0
2008-04-09 15:30:00,45.09,45.3,45.05,45.17,54100.0,39.9604,40.1465,39.9249,40.0313,54100.0
2008-04-10 09:30:00,44.98,45.2,44.79,44.86,41400.0,39.8629,40.0579,39.6945,39.7566,41400.0
2008-04-10 10:00:00,44.82,44.96,44.64,44.91,32500.0,39.7211,39.8452,39.5616,39.8009,32500.0
2008-04-10 10:30:00,44.95,45.07,44.86,44.96,29700.0,39.8363,39.9427,39.7566,39.8452,29700.0
2008-04-10 11:00:00,44.96,45.07,44.85,44.89,30000.0,39.8452,39.9427,39.7477,39.7831,30000.0
2008-04-10 11:30:00,44.86,45.08,44.85,45.03,20600.0,39.7566,39.9515,39.7477,39.9072,20600.0
2008-04-10 12:00:00,45.03,45.03,44.85,44.94,30300.0,39.9072,39.9072,39.7477,39.8274,30300.0
2008-04-10 12:30:00,44.95,45.0,44.89,44.91,40700.0,39.8363,39.8806,39.7831,39.8009,40700.0
2008-04-10 13:00:00,44.93,45.03,44.92,44.95,37800.0,39.8186,39.9072,39.8097,39.8363,37800.0
2008-04-10 13:30:00,44.99,45.1,44.96,45.0,30300.0,39.8718,39.9692,39.8452,39.8806,30300.0
2008-04-10 14:00:00,45.0,45.06,44.95,44.98,43700.0,39.8806,39.9338,39.8363,39.8629,43700.0
2008-04-10 14:30:00,44.98,45.12,44.89,45.07,52500.0,39.8629,39.987,39.7831,39.9427,52500.0
2008-04-10 15:00:00,45.09,45.12,44.89,44.93,59000.0,39.9604,39.987,39.7831,39.8186,59000.0
2008-04-10 15:30:00,44.92,45.02,44.76,45.02,93700.0,39.8097,39.8983,39.6679,39.8983,93700.0
2008-04-11 09:30:00,44.51,44.68,44.4,44.6,47700.0,39.4464,39.597,39.3489,39.5261,47700.0
2008-04-11 10:00:00,44.61,44.62,44.46,44.53,50600.0,39.535,39.5439,39.4021,39.4641,50600.0
2008-04-11 10:30:00,44.53,44.95,44.5,44.79,49900.0,39.4641,39.8363,39.4375,39.6945,49900.0
2008-04-11 11:00:00,44.79,44.83,44.69,44.78,46900.0,39.6945,39.73,39.6059,39.6857,46900.0
2008-04-11 11:30:00,44.79,44.86,44.68,44.77,30200.0,39.6945,39.7566,39.597,39.6768,30200.0
2008-04-11 12:00:00,44.76,44.77,44.42,44.48,37300.0,39.6679,39.6768,39.3666,39.4198,37300.0
2008-04-11 12:30:00,44.45,44.7,44.44,44.65,32200.0,39.3932,39.6148,39.3843,39.5704,32200.0
2008-04-11 13:00:00,44.65,44.65,44.54,44.54,29100.0,39.5704,39.5704,39.473,39.473,29100.0
2008-04-11 13:30:00,44.54,44.56,44.42,44.51,37400.0,39.473,39.4907,39.3666,39.4464,37400.0
2008-04-11 14:00:00,44.51,44.52,44.28,44.43,42300.0,39.4464,39.4552,39.2425,39.3755,42300.0
2008-04-11 14:30:00,44.43,44.47,44.28,44.34,38000.0,39.3755,39.4109,39.2425,39.2957,38000.0
2008-04-11 15:00:00,44.34,44.4,44.23,44.35,62700.0,39.2957,39.3489,39.1982,39.3046,62700.0
2008-04-11 15:30:00,44.33,44.34,44.13,44.29,84200.0,39.2868,39.2957,39.1096,39.2514,84200.0
2008-04-14 09:30:00,44.27,44.63,44.23,44.63,27700.0,39.2337,39.5527,39.1982,39.5527,27700.0
2008-04-14 10:00:00,44.62,44.76,44.42,44.51,24400.0,39.5439,39.6679,39.3666,39.4464,24400.0
2008-04-14 10:30:00,44.52,44.69,44.48,44.69,34800.0,39.4552,39.6059,39.4198,39.6059,34800.0
2008-04-14 11:00:00,44.68,44.74,44.52,44.57,21700.0,39.597,39.6502,39.4552,39.4995,21700.0
2008-04-14 11:30:00,44.59,44.59,44.35,44.43,33600.0,39.5173,39.5173,39.3046,39.3755,33600.0
2008-04-14 12:00:00,44.44,44.64,44.4,44.64,22800.0,39.3843,39.5616,39.3489,39.5616,22800.0
2008-04-14 12:30:00,44.65,44.79,44.63,44.73,15000.0,39.5704,39.6945,39.5527,39.6413,15000.0
2008-04-14 13:00:00,44.74,44.81,44.58,44.67,24200.0,39.6502,39.7122,39.5084,39.5882,24200.0
2008-04-14 13:30:00,44.66,44.68,44.48,44.52,14600.0,39.5793,39.597,39.4198,39.4552,14600.0
2008-04-14 14:00:00,44.52,44.58,44.47,44.51,19800.0,39.4552,39.5084,39.4109,39.4464,19800.0
2008-04-14 14:30:00,44.51,44.63,44.37,44.38,28500.0,39.4464,39.5527,39.3223,39.3312,28500.0
2008-04-14 15:00:00,44.38,44.51,44.35,44.43,39200.0,39.3312,39.4464,39.3046,39.3755,39200.0
2008-04-14 15:30:00,44.42,44.54,44.35,44.44,51700.0,39.3666,39.473,39.3046,39.3843,51700.0
2008-04-15 09:30:00,44.53,44.88,44.53,44.55,34800.0,39.4641,39.7743,39.4641,39.4818,34800.0
2008-04-15 10:00:00,44.54,44.63,44.48,44.48,17600.0,39.473,39.5527,39.4198,39.4198,17600.0
2008-04-15 10:30:00,44.47,44.56,44.42,44.51,20600.0,39.4109,39.4907,39.3666,39.4464,20600.0
2008-04-15 11:00:00,44.51,44.51,44.17,44.17,20300.0,39.4464,39.4464,39.145,39.145,20300.0
2008-04-15 11:30:00,44.17,44.38,44.17,44.31,12800.0,39.145,39.3312,39.145,39.2691,12800.0
2008-04-15 12:00:00,44.32,44.41,44.31,44.4,9400.0,39.278,39.3577,39.2691,39.3489,9400.0
2008-04-15 12:30:00,44.4,44.43,44.35,44.36,10100.0,39.3489,39.3755,39.3046,39.3134,10100.0
2008-04-15 13:00:00,44.38,44.4,44.26,44.36,20800.0,39.3312,39.3489,39.2248,39.3134,20800.0
2008-04-15 13:30:00,44.35,44.44,44.25,44.43,31300.0,39.3046,39.3843,39.2159,39.3755,31300.0
2008-04-15 14:00:00,44.42,44.43,44.27,44.31,39000.0,39.3666,39.3755,39.2337,39.2691,39000.0
2008-04-15 14:30:00,44.31,44.42,44.18,44.21,26700.0,39.2691,39.3666,39.1539,39.1805,26700.0
2008-04-15 15:00:00,44.2,44.45,44.2,44.43,36800.0,39.1716,39.3932,39.1716,39.3755,36800.0
2008-04-15 15:30:00,44.43,44.53,44.29,44.49,48200.0,39.3755,39.4641,39.2514,39.4286,48200.0
2008-04-16 09:30:00,44.95,45.44,44.74,45.37,43000.0,39.8363,40.2706,39.6502,40.2085,43000.0
2008-04-16 10:00:00,45.39,45.48,45.35,45.43,36000.0,40.2263,40.306,40.1908,40.2617,36000.0
2008-04-16 10:30:00,45.43,45.5,45.37,45.47,29400.0,40.2617,40.3237,40.2085,40.2972,29400.0
2008-04-16 11:00:00,45.48,45.61,45.44,45.45,24600.0,40.306,40.4212,40.2706,40.2794,24600.0
2008-04-16 11:30:00,45.45,45.51,45.27,45.37,17700.0,40.2794,40.3326,40.1199,40.2085,17700.0
2008-04-16 12:00:00,45.38,45.66,45.38,45.65,24100.0,40.2174,40.4655,40.2174,40.4567,24100.0
2008-04-16 12:30:00,45.64,45.7,45.61,45.64,14300.0,40.4478,40.501,40.4212,40.4478,14300.0
2008-04-16 13:00:00,45.65,45.67,45.49,45.55,22100.0,40.4567,40.4744,40.3149,40.3681,22100.0
2008-04-16 13:30:00,45.55,45.65,45.48,45.58,25300.0,40.3681,40.4567,40.306,40.3946,25300.0
2008-04-16 14:00:00,45.58,45.6,45.42,45.56,51100.0,40.3946,40.4124,40.2528,40.3769,51100.0
2008-04-16 14:30:00,45.56,45.83,45.54,45.72,52500.0,40.3769,40.6162,40.3592,40.5187,52500.0
2008-04-16 15:00:00,45.72,45.9,45.71,45.87,52700.0,40.5187,40.6782,40.5099,40.6516,52700.0
2008-04-16 15:30:00,45.88,46.12,45.83,46.04,120400.0,40.6605,40.8732,40.6162,40.8023,120400.0
2008-04-17 09:30:00,44.86,45.25,44.21,44.4,226400.0,39.7566,40.1022,39.1805,39.3489,226400.0
2008-04-17 10:00:00,44.42,44.93,44.29,44.77,107600.0,39.3666,39.8186,39.2514,39.6768,107600.0
2008-04-17 10:30:00,44.78,44.78,44.25,44.33,67600.0,39.6857,39.6857,39.2159,39.2868,67600.0
2008-04-17 11:00:00,44.36,44.43,44.08,44.1,63100.0,39.3134,39.3755,39.0653,39.083,63100.0
2008-04-17 11:30:00,44.1,44.1,43.94,43.99,62200.0,39.083,39.083,38.9412,38.9855,62200.0
2008-04-17 12:00:00,43.99,44.19,43.98,44.02,35000.0,38.9855,39.1628,38.9767,39.0121,35000.0
2008-04-17 12:30:00,44.04,44.28,44.01,44.28,35500.0,39.0298,39.2425,39.0032,39.2425,35500.0
2008-04-17 13:00:00,44.29,44.36,44.22,44.29,41300.0,39.2514,39.3134,39.1894,39.2514,41300.0
2008-04-17 13:30:00,44.29,44.43,44.21,44.27,37300.0,39.2514,39.3755,39.1805,39.2337,37300.0
2008-04-17 14:00:00,44.29,44.45,44.18,44.42,54900.0,39.2514,39.3932,39.1539,39.3666,54900.0
2008-04-17 14:30:00,44.42,44.65,44.42,44.52,98600.0,39.3666,39.5704,39.3666,39.4552,98600.0
2008-04-17 15:00:00,44.54,44.75,44.51,44.71,90500.0,39.473,39.6591,39.4464,39.6236,90500.0
2008-04-17 15:30:00,44.71,44.82,44.65,44.66,109200.0,39.6236,39.7211,39.5704,39.5793,109200.0
2008-04-18 09:30:00,45.05,45.54,43.9,45.44,165900.0,39.9249,40.3592,38.9058,40.2706,165900.0
2008-04-18 10:00:00,45.43,45.59,45.38,45.38,56700.0,40.2617,40.4035,40.2174,40.2174,56700.0
2008-04-18 10:30:00,45.4,45.71,45.35,45.66,49800.0,40.2351,40.5099,40.1908,40.4655,49800.0
2008-04-18 11:00:00,45.66,45.7,45.49,45.63,53600.0,40.4655,40.501,40.3149,40.439,53600.0
2008-04-18 11:30:00,45.64,45.86,45.54,45.79,40400.0,40.4478,40.6428,40.3592,40.5808,40400.0
2008-04-18 12:00:00,45.78,45.84,45.72,45.8,19000.0,40.5719,40.6251,40.5187,40.5896,19000.0
2008-04-18 12:30:00,45.82,45.87,45.78,45.79,26300.0,40.6073,40.6516,40.5719,40.5808,26300.0
2008-04-18 13:00:00,45.79,45.93,45.79,45.93,25700.0,40.5808,40.7048,40.5808,40.7048,25700.0
2008-04-18 13:30:00,45.91,45.94,45.79,45.85,32600.0,40.6871,40.7137,40.5808,40.6339,32600.0
2008-04-18 14:00:00,45.87,45.88,45.64,45.64,49100.0,40.6516,40.6605,40.4478,40.4478,49100.0
2008-04-18 14:30:00,45.65,45.86,45.64,45.71,44200.0,40.4567,40.6428,40.4478,40.5099,44200.0
2008-04-18 15:00:00,45.7,45.72,45.42,45.51,85100.0,40.501,40.5187,40.2528,40.3326,85100.0
2008-04-18 15:30:00,45.52,45.78,45.5,45.76,113100.0,40.3415,40.5719,40.3237,40.5542,113100.0
2008-04-21 09:30:00,45.77,45.91,45.63,45.69,63800.0,40.563,40.6871,40.439,40.4921,63800.0
2008-04-21 10:00:00,45.71,45.98,45.67,45.7,59100.0,40.5099,40.7491,40.4744,40.501,59100.0
2008-04-21 10:30:00,45.72,46.01,45.7,45.84,40800.0,40.5187,40.7757,40.501,40.6251,40800.0
2008-04-21 11:00:00,45.84,45.86,45.56,45.59,26700.0,40.6251,40.6428,40.3769,40.4035,26700.0
2008-04-21 11:30:00,45.59,45.73,45.56,45.69,20500.0,40.4035,40.5276,40.3769,40.4921,20500.0
2008-04-21 12:00:00,45.68,45.73,45.63,45.63,13800.0,40.4833,40.5276,40.439,40.439,13800.0
2008-04-21 12:30:00,45.66,45.69,45.58,45.63,21800.0,40.4655,40.4921,40.3946,40.439,21800.0
2008-04-21 13:00:00,45.64,45.8,45.64,45.68,23900.0,40.4478,40.5896,40.4478,40.4833,23900.0
2008-04-21 13:30:00,45.65,45.67,45.5,45.53,23100.0,40.4567,40.4744,40.3237,40.3503,23100.0
2008-04-21 14:00:00,45.53,45.57,45.44,45.51,24500.0,40.3503,40.3858,40.2706,40.3326,24500.0
2008-04-21 14:30:00,45.51,45.64,45.47,45.59,23300.0,40.3326,40.4478,40.2972,40.4035,23300.0
2008-04-21 15:00:00,45.59,45.77,45.59,45.62,35900.0,40.4035,40.563,40.4035,40.4301,35900.0
2008-04-21 15:30:00,45.62,45.8,45.58,45.75,68200.0,40.4301,40.5896,40.3946,40.5453,68200.0
2008-04-22 09:30:00,45.74,45.74,45.29,45.41,81200.0,40.5364,40.5364,40.1376,40.244,81200.0
2008-04-22 10:00:00,45.43,45.58,45.16,45.35,69000.0,40.2617,40.3946,40.0224,40.1908,69000.0
2008-04-22 10:30:00,45.35,45.61,45.32,45.56,33000.0,40.1908,40.4212,40.1642,40.3769,33000.0
2008-04-22 11:00:00,45.56,45.61,45.38,45.38,27100.0,40.3769,40.4212,40.2174,40.2174,27100.0
2008-04-22 11:30:00,45.37,45.61,45.26,45.29,26700.0,40.2085,40.4212,40.111,40.1376,26700.0
2008-04-22 12:00:00,45.27,45.37,45.22,45.26,20800.0,40.1199,40.2085,40.0756,40.111,20800.0
2008-04-22 12:30:00,45.24,45.28,45.02,45.06,43900.0,40.0933,40.1288,39.8983,39.9338,43900.0
2008-04-22 13:00:00,45.08,45.23,45.03,45.19,27100.0,39.9515,40.0845,39.9072,40.049,27100.0
2008-04-22 13:30:00,45.23,45.35,45.2,45.3,25700.0,40.0845,40.1908,40.0579,40.1465,25700.0
2008-04-22 14:00:00,45.28,45.37,45.21,45.31,27100.0,40.1288,40.2085,40.0667,40.1554,27100.0
2008-04-22 14:30:00,45.3,45.38,45.06,45.18,30000.0,40.1465,40.2174,39.9338,40.0401,30000.0
2008-04-22 15:00:00,45.17,45.34,45.13,45.32,34800.0,40.0313,40.1819,39.9958,40.1642,34800.0
2008-04-22 15:30:00,45.29,45.47,45.28,45.42,71200.0,40.1376,40.2972,40.1288,40.2528,71200.0
2008-04-23 09:30:00,45.38,45.72,45.28,45.4,49600.0,40.2174,40.5187,40.1288,40.2351,49600.0
2008-04-23 10:00:00,45.38,45.66,45.21,45.66,56400.0,40.2174,40.4655,40.0667,40.4655,56400.0
2008-04-23 10:30:00,45.62,45.87,45.61,45.69,47500.0,40.4301,40.6516,40.4212,40.4921,47500.0
2008-04-23 11:00:00,45.66,45.74,45.53,45.53,29100.0,40.4655,40.5364,40.3503,40.3503,29100.0
2008-04-23 11:30:00,45.54,45.67,45.45,45.49,25300.0,40.3592,40.4744,40.2794,40.3149,25300.0
2008-04-23 12:00:00,45.48,45.52,45.35,45.39,20100.0,40.306,40.3415,40.1908,40.2263,20100.0
2008-04-23 12:30:00,45.4,45.42,45.23,45.35,25300.0,40.2351,40.2528,40.0845,40.1908,25300.0
2008-04-23 13:00:00,45.35,45.48,45.33,45.45,26500.0,40.1908,40.306,40.1731,40.2794,26500.0
2008-04-23 13:30:00,45.45,45.54,45.35,45.53,26000.0,40.2794,40.3592,40.1908,40.3503,26000.0
2008-04-23 14:00:00,45.55,45.59,45.43,45.43,28900.0,40.3681,40.4035,40.2617,40.2617,28900.0
2008-04-23 14:30:00,45.43,45.57,45.41,45.41,39200.0,40.2617,40.3858,40.244,40.244,39200.0
2008-04-23 15:00:00,45.42,45.53,45.37,45.39,40800.0,40.2528,40.3503,40.2085,40.2263,40800.0
2008-04-23 15:30:00,45.39,45.53,45.33,45.51,76800.0,40.2263,40.3503,40.1731,40.3326,76800.0
2008-04-24 09:30:00,45.61,45.79,44.88,45.1,63700.0,40.4212,40.5808,39.7743,39.9692,63700.0
2008-04-24 10:00:00,45.11,45.11,44.79,45.05,47200.0,39.9781,39.9781,39.6945,39.9249,47200.0
2008-04-24 10:30:00,45.02,45.23,44.95,45.03,31800.0,39.8983,40.0845,39.8363,39.9072,31800.0
2008-04-24 11:00:00,45.04,45.26,44.98,45.21,29000.0,39.9161,40.111,39.8629,40.0667,29000.0
2008-04-24 11:30:00,45.27,45.54,45.27,45.42,25400.0,40.1199,40.3592,40.1199,40.2528,25400.0
2008-04-24 12:00:00,45.42,45.54,45.38,45.39,34800.0,40.2528,40.3592,40.2174,40.2263,34800.0
2008-04-24 12:30:00,45.37,45.61,45.37,45.53,30100.0,40.2085,40.4212,40.2085,40.3503,30100.0
2008-04-24 13:00:00,45.51,45.55,45.39,45.47,33400.0,40.3326,40.3681,40.2263,40.2972,33400.0
2008-04-24 13:30:00,45.46,45.5,45.34,45.45,24200.0,40.2883,40.3237,40.1819,40.2794,24200.0
2008-04-24 14:00:00,45.47,45.7,45.45,45.7,35900.0,40.2972,40.501,40.2794,40.501,35900.0
2008-04-24 14:30:00,45.68,45.75,45.52,45.6,34400.0,40.4833,40.5453,40.3415,40.4124,34400.0
2008-04-24 15:00:00,45.62,45.75,45.47,45.61,48500.0,40.4301,40.5453,40.2972,40.4212,48500.0
2008-04-24 15:30:00,45.58,45.59,45.29,45.42,83800.0,40.3946,40.4035,40.1376,40.2528,83800.0
2008-04-25 09:30:00,45.58,46.15,45.58,45.89,51100.0,40.3946,40.8998,40.3946,40.6694,51100.0
2008-04-25 10:00:00,45.86,45.93,45.5,45.76,53000.0,40.6428,40.7048,40.3237,40.5542,53000.0
2008-04-25 10:30:00,45.76,45.93,45.67,45.9,27600.0,40.5542,40.7048,40.4744,40.6782,27600.0
2008-04-25 11:00:00,45.93,45.97,45.6,45.69,24800.0,40.7048,40.7403,40.4124,40.4921,24800.0
2008-04-25 11:30:00,45.7,45.97,45.67,45.96,19800.0,40.501,40.7403,40.4744,40.7314,19800.0
2008-04-25 12:00:00,45.97,45.98,45.81,45.86,11700.0,40.7403,40.7491,40.5985,40.6428,11700.0
2008-04-25 12:30:00,45.87,45.99,45.8,45.91,19200.0,40.6516,40.758,40.5896,40.6871,19200.0
2008-04-25 13:00:00,45.93,45.97,45.82,45.87,13200.0,40.7048,40.7403,40.6073,40.6516,13200.0
2008-04-25 13:30:00,45.87,46.15,45.79,46.15,30600.0,40.6516,40.8998,40.5808,40.8998,30600.0
2008-04-25 14:00:00,46.13,46.14,45.95,46.02,39200.0,40.8821,40.8909,40.7225,40.7846,39200.0
2008-04-25 14:30:00,46.02,46.15,45.97,46.11,38100.0,40.7846,40.8998,40.7403,40.8643,38100.0
2008-04-25 15:00:00,46.09,46.42,46.07,46.31,68000.0,40.8466,41.1391,40.8289,41.0416,68000.0
2008-04-25 15:30:00,46.33,46.36,46.22,46.32,61900.0,41.0593,41.0859,40.9618,41.0505,61900.0
2008-04-28 09:30:00,46.56,46.62,46.28,46.54,55000.0,41.2632,41.3163,41.015,41.2454,55000.0
2008-04-28 10:00:00,46.53,46.54,46.21,46.23,81300.0,41.2366,41.2454,40.953,40.9707,81300.0
2008-04-28 10:30:00,46.23,46.45,46.23,46.37,117300.0,40.9707,41.1657,40.9707,41.0948,117300.0
2008-04-28 11:00:00,46.37,46.38,46.21,46.24,29800.0,41.0948,41.1036,40.953,40.9796,29800.0
2008-04-28 11:30:00,46.27,46.46,46.24,46.43,21400.0,41.0061,41.1745,40.9796,41.1479,21400.0
2008-04-28 12:00:00,46.43,46.56,46.41,46.54,22400.0,41.1479,41.2632,41.1302,41.2454,22400.0
2008-04-28 12:30:00,46.54,46.55,46.39,46.41,17800.0,41.2454,41.2543,41.1125,41.1302,17800.0
2008-04-28 13:00:00,46.42,46.46,46.36,46.42,19200.0,41.1391,41.1745,41.0859,41.1391,19200.0
2008-04-28 13:30:00,46.41,46.5,46.41,46.47,25700.0,41.1302,41.21,41.1302,41.1834,25700.0
2008-04-28 14:00:00,46.47,46.54,46.46,46.49,60700.0,41.1834,41.2454,41.1745,41.2011,60700.0
2008-04-28 14:30:00,46.48,46.58,46.43,46.5,57800.0,41.1923,41.2809,41.1479,41.21,57800.0
2008-04-28 15:00:00,46.52,46.66,46.45,46.46,56400.0,41.2277,41.3518,41.1657,41.1745,56400.0
2008-04-28 15:30:00,46.45,46.56,46.36,46.45,94700.0,41.1657,41.2632,41.0859,41.1657,94700.0
2008-04-29 09:30:00,46.38,46.45,46.01,46.02,37100.0,41.1036,41.1657,40.7757,40.7846,37100.0
2008-04-29 10:00:00,46.03,46.14,45.68,45.86,55000.0,40.7934,40.8909,40.4833,40.6428,55000.0
2008-04-29 10:30:00,45.85,46.07,45.82,45.94,35400.0,40.6339,40.8289,40.6073,40.7137,35400.0
2008-04-29 11:00:00,45.94,46.08,45.9,46.08,33100.0,40.7137,40.8378,40.6782,40.8378,33100.0
2008-04-29 11:30:00,46.09,46.24,46.07,46.23,38500.0,40.8466,40.9796,40.8289,40.9707,38500.0
2008-04-29 12:00:00,46.23,46.26,46.07,46.22,32500.0,40.9707,40.9973,40.8289,40.9618,32500.0
2008-04-29 12:30:00,46.21,46.24,46.08,46.11,31300.0,40.953,40.9796,40.8378,40.8643,31300.0
2008-04-29 13:00:00,46.11,46.24,46.09,46.18,25500.0,40.8643,40.9796,40.8466,40.9264,25500.0
2008-04-29 13:30:00,46.18,46.3,46.1,46.18,28400.0,40.9264,41.0327,40.8555,40.9264,28400.0
2008-04-29 14:00:00,46.18,46.25,46.11,46.17,39900.0,40.9264,40.9884,40.8643,40.9175,39900.0
2008-04-29 14:30:00,46.16,46.36,46.03,46.32,43000.0,40.9087,41.0859,40.7934,41.0505,43000.0
2008-04-29 15:00:00,46.34,46.37,46.22,46.23,42800.0,41.0682,41.0948,40.9618,40.9707,42800.0
2008-04-29 15:30:00,46.22,46.22,46.04,46.11,77500.0,40.9618,40.9618,40.8023,40.8643,77500.0
2008-04-30 09:30:00,46.23,46.42,46.1,46.16,44700.0,40.9707,41.1391,40.8555,40.9087,44700.0
2008-04-30 10:00:00,46.12,46.44,46.09,46.39,34100.0,40.8732,41.1568,40.8466,41.1125,34100.0
2008-04-30 10:30:00,46.41,46.43,46.19,46.31,24600.0,41.1302,41.1479,40.9352,41.0416,24600.0
2008-04-30 11:00:00,46.31,46.37,46.25,46.36,20800.0,41.0416,41.0948,40.9884,41.0859,20800.0
2008-04-30 11:30:00,46.33,46.37,46.18,46.34,21300.0,41.0593,41.0948,40.9264,41.0682,21300.0
2008-04-30 12:00:00,46.33,46.35,46.19,46.31,31700.0,41.0593,41.077,40.9352,41.0416,31700.0
2008-04-30 12:30:00,46.3,46.33,45.92,45.97,41000.0,41.0327,41.0593,40.696,40.7403,41000.0
2008-04-30 13:00:00,45.96,46.16,45.95,46.13,13100.0,40.7314,40.9087,40.7225,40.8821,13100.0
2008-04-30 13:30:00,46.12,46.21,46.09,46.09,28900.0,40.8732,40.953,40.8466,40.8466,28900.0
2008-04-30 14:00:00,46.1,46.34,45.81,46.21,97400.0,40.8555,41.0682,40.5985,40.953,97400.0
2008-04-30 14:30:00,46.19,46.35,45.96,45.99,67800.0,40.9352,41.077,40.7314,40.758,67800.0
2008-04-30 15:00:00,45.96,45.96,45.57,45.71,93300.0,40.7314,40.7314,40.3858,40.5099,93300.0
2008-04-30 15:30:00,45.71,45.98,45.65,45.65,111100.0,40.5099,40.7491,40.4567,40.4567,111100.0
2008-05-01 09:30:00,45.3,45.4,42.83,43.16,329200.0,40.1465,40.2351,37.9575,38.2499,329200.0
2008-05-01 10:00:00,43.17,43.41,42.05,42.81,522700.0,38.2588,38.4715,37.2662,37.9398,522700.0
2008-05-01 10:30:00,42.82,42.97,42.58,42.88,241700.0,37.9486,38.0816,37.7359,38.0018,241700.0
2008-05-01 11:00:00,42.88,43.08,42.58,42.61,118000.0,38.0018,38.1791,37.7359,37.7625,118000.0
2008-05-01 11:30:00,42.61,42.65,42.26,42.3,83000.0,37.7625,37.798,37.4523,37.4878,83000.0
2008-05-01 12:00:00,42.33,42.47,42.19,42.32,139100.0,37.5144,37.6384,37.3903,37.5055,139100.0
2008-05-01 12:30:00,42.33,42.37,42.15,42.19,92200.0,37.5144,37.5498,37.3549,37.3903,92200.0
2008-05-01 13:00:00,42.2,42.31,42.12,42.17,164100.0,37.3992,37.4966,37.3283,37.3726,164100.0
2008-05-01 13:30:00,42.17,42.62,42.15,42.4,139700.0,37.3726,37.7714,37.3549,37.5764,139700.0
2008-05-01 14:00:00,42.39,42.39,42.05,42.05,132000.0,37.5675,37.5675,37.2662,37.2662,132000.0
2008-05-01 14:30:00,42.08,42.62,42.08,42.31,126500.0,37.2928,37.7714,37.2928,37.4966,126500.0
2008-05-01 15:00:00,42.33,42.42,41.83,41.88,144400.0,37.5144,37.5941,37.0713,37.1156,144400.0
2008-05-01 15:30:00,41.87,42.12,41.87,42.03,244000.0,37.1067,37.3283,37.1067,37.2485,244000.0
2008-05-02 09:30:00,42.54,42.66,42.12,42.48,101300.0,37.7005,37.8068,37.3283,37.6473,101300.0
2008-05-02 10:00:00,42.48,42.72,42.48,42.66,98100.0,37.6473,37.86,37.6473,37.8068,98100.0
2008-05-02 10:30:00,42.69,42.78,42.63,42.77,66000.0,37.8334,37.9132,37.7802,37.9043,66000.0
2008-05-02 11:00:00,42.77,42.86,42.64,42.66,88400.0,37.9043,37.9841,37.7891,37.8068,88400.0
2008-05-02 11:30:00,42.66,42.85,42.63,42.64,73100.0,37.8068,37.9752,37.7802,37.7891,73100.0
2008-05-02 12:00:00,42.6,42.61,42.19,42.24,53100.0,37.7537,37.7625,37.3903,37.4346,53100.0
2008-05-02 12:30:00,42.23,42.23,41.93,42.1,51800.0,37.4257,37.4257,37.1599,37.3105,51800.0
2008-05-02 13:00:00,42.11,42.23,41.95,42.23,49000.0,37.3194,37.4257,37.1776,37.4257,49000.0
2008-05-02 13:30:00,42.23,42.43,42.17,42.36,44000.0,37.4257,37.603,37.3726,37.541,44000.0
2008-05-02 14:00:00,42.32,42.59,42.21,42.57,91100.0,37.5055,37.7448,37.408,37.7271,91100.0
2008-05-02 14:30:00,42.55,42.78,42.55,42.61,78200.0,37.7093,37.9132,37.7093,37.7625,78200.0
2008-05-02 15:00:00,42.61,42.81,42.57,42.57,69500.0,37.7625,37.9398,37.7271,37.7271,69500.0
2008-05-02 15:30:00,42.56,42.69,42.52,42.64,107600.0,37.7182,37.8334,37.6828,37.7891,107600.0
2008-05-05 09:30:00,42.44,42.67,42.38,42.48,46500.0,37.6119,37.8157,37.5587,37.6473,46500.0
2008-05-05 10:00:00,42.44,42.62,42.23,42.23,52700.0,37.6119,37.7714,37.4257,37.4257,52700.0
2008-05-05 10:30:00,42.24,42.4,42.14,42.14,47500.0,37.4346,37.5764,37.346,37.346,47500.0
2008-05-05 11:00:00,42.14,42.22,42.07,42.12,38500.0,37.346,37.4169,37.284,37.3283,38500.0
2008-05-05 11:30:00,42.13,42.26,42.13,42.2,39600.0,37.3371,37.4523,37.3371,37.3992,39600.0
2008-05-05 12:00:00,42.19,42.34,42.16,42.31,55100.0,37.3903,37.5232,37.3637,37.4966,55100.0
2008-05-05 12:30:00,42.31,42.36,42.1,42.19,44600.0,37.4966,37.541,37.3105,37.3903,44600.0
2008-05-05 13:00:00,42.19,42.23,41.97,42.01,57900.0,37.3903,37.4257,37.1953,37.2308,57900.0
2008-05-05 13:30:00,42.01,42.13,41.9,42.04,54300.0,37.2308,37.3371,37.1333,37.2574,54300.0
2008-05-05 14:00:00,42.02,42.12,41.96,42.09,74400.0,37.2396,37.3283,37.1865,37.3017,74400.0
2008-05-05 14:30:00,42.08,42.11,42.01,42.04,85800.0,37.2928,37.3194,37.2308,37.2574,85800.0
2008-05-05 15:00:00,42.04,42.32,42.03,42.26,68000.0,37.2574,37.5055,37.2485,37.4523,68000.0
2008-05-05 15:30:00,42.26,42.34,42.13,42.24,117800.0,37.4523,37.5232,37.3371,37.4346,117800.0
2008-05-06 09:30:00,42.0,42.23,41.75,41.75,76800.0,37.2219,37.4257,37.0004,37.0004,76800.0
2008-05-06 10:00:00,41.76,42.02,41.73,41.86,53100.0,37.0092,37.2396,36.9826,37.0978,53100.0
2008-05-06 10:30:00,41.85,41.95,41.81,41.88,33000.0,37.089,37.1776,37.0535,37.1156,33000.0
2008-05-06 11:00:00,41.89,41.92,41.67,41.85,52200.0,37.1244,37.151,36.9295,37.089,52200.0
2008-05-06 11:30:00,41.83,41.92,41.77,41.85,27300.0,37.0713,37.151,37.0181,37.089,27300.0
2008-05-06 12:00:00,41.87,41.92,41.73,41.82,52300.0,37.1067,37.151,36.9826,37.0624,52300.0
2008-05-06 12:30:00,41.83,41.92,41.8,41.89,40200.0,37.0713,37.151,37.0447,37.1244,40200.0
2008-05-06 13:00:00,41.9,41.91,41.73,41.78,35700.0,37.1333,37.1422,36.9826,37.0269,35700.0
2008-05-06 13:30:00,41.8,41.86,41.71,41.73,62900.0,37.0447,37.0978,36.9649,36.9826,62900.0
2008-05-06 14:00:00,41.73,41.91,41.71,41.87,63600.0,36.9826,37.1422,36.9649,37.1067,63600.0
2008-05-06 14:30:00,41.86,42.11,41.83,42.08,44700.0,37.0978,37.3194,37.0713,37.2928,44700.0
2008-05-06 15:00:00,42.09,42.26,41.83,42.19,83700.0,37.3017,37.4523,37.0713,37.3903,83700.0
2008-05-06 15:30:00,42.18,42.29,42.17,42.21,60000.0,37.3814,37.4789,37.3726,37.408,60000.0
2008-05-07 09:30:00,42.35,42.49,42.19,42.46,40400.0,37.5321,37.6562,37.3903,37.6296,40400.0
2008-05-07 10:00:00,42.43,42.68,42.37,42.68,50600.0,37.603,37.8246,37.5498,37.8246,50600.0
2008-05-07 10:30:00,42.69,42.79,42.55,42.77,109900.0,37.8334,37.922,37.7093,37.9043,109900.0
2008-05-07 11:00:00,42.75,42.84,42.75,42.76,48400.0,37.8866,37.9664,37.8866,37.8955,48400.0
2008-05-07 11:30:00,42.75,42.8,42.68,42.73,31100.0,37.8866,37.9309,37.8246,37.8689,31100.0
2008-05-07 12:00:00,42.71,42.81,42.7,42.72,21400.0,37.8511,37.9398,37.8423,37.86,21400.0
2008-05-07 12:30:00,42.71,42.91,42.7,42.85,35300.0,37.8511,38.0284,37.8423,37.9752,35300.0
2008-05-07 13:00:00,42.85,42.85,42.68,42.79,36100.0,37.9752,37.9752,37.8246,37.922,36100.0
2008-05-07 13:30:00,42.78,42.82,42.59,42.67,38000.0,37.9132,37.9486,37.7448,37.8157,38000.0
2008-05-07 14:00:00,42.67,42.68,42.41,42.48,63600.0,37.8157,37.8246,37.5853,37.6473,63600.0
2008-05-07 14:30:00,42.5,42.51,42.34,42.4,124300.0,37.665,37.6739,37.5232,37.5764,124300.0
2008-05-07 15:00:00,42.4,42.46,42.27,42.38,133600.0,37.5764,37.6296,37.4612,37.5587,133600.0
2008-05-07 15:30:00,42.37,42.43,42.13,42.28,171800.0,37.5498,37.603,37.3371,37.4701,171800.0
2008-05-08 09:30:00,42.09,42.56,42.09,42.41,46700.0,37.3017,37.7182,37.3017,37.5853,46700.0
2008-05-08 10:00:00,42.41,42.65,42.29,42.56,59000.0,37.5853,37.798,37.4789,37.7182,59000.0
2008-05-08 10:30:00,42.59,42.59,42.23,42.29,67400.0,37.7448,37.7448,37.4257,37.4789,67400.0
2008-05-08 11:00:00,42.29,42.53,42.28,42.36,62000.0,37.4789,37.6916,37.4701,37.541,62000.0
2008-05-08 11:30:00,42.33,42.38,42.15,42.25,57800.0,37.5144,37.5587,37.3549,37.4435,57800.0
2008-05-08 12:00:00,42.26,42.3,42.11,42.15,49100.0,37.4523,37.4878,37.3194,37.3549,49100.0
2008-05-08 12:30:00,42.15,42.37,42.15,42.34,34200.0,37.3549,37.5498,37.3549,37.5232,34200.0
2008-05-08 13:00:00,42.36,42.5,42.25,42.42,40400.0,37.541,37.665,37.4435,37.5941,40400.0
2008-05-08 13:30:00,42.41,42.55,42.37,42.53,35900.0,37.5853,37.7093,37.5498,37.6916,35900.0
2008-05-08 14:00:00,42.54,42.55,42.25,42.27,41600.0,37.7005,37.7093,37.4435,37.4612,41600.0
2008-05-08 14:30:00,42.28,42.36,42.25,42.3,46700.0,37.4701,37.541,37.4435,37.4878,46700.0
2008-05-08 15:00:00,42.3,42.44,42.27,42.36,59700.0,37.4878,37.6119,37.4612,37.541,59700.0
2008-05-08 15:30:00,42.34,42.52,42.24,42.41,95100.0,37.5232,37.6828,37.4346,37.5853,95100.0
2008-05-09 09:30:00,42.35,42.35,41.58,41.93,82700.0,37.5321,37.5321,36.8497,37.1599,82700.0
2008-05-09 10:00:00,41.94,42.13,41.67,41.9,68600.0,37.1687,37.3371,36.9295,37.1333,68600.0
2008-05-09 10:30:00,41.9,42.13,41.8,42.03,59800.0,37.1333,37.3371,37.0447,37.2485,59800.0
2008-05-09 11:00:00,42.04,42.08,41.99,42.03,38900.0,37.2574,37.2928,37.2131,37.2485,38900.0
2008-05-09 11:30:00,42.03,42.13,42.0,42.12,35900.0,37.2485,37.3371,37.2219,37.3283,35900.0
2008-05-09 12:00:00,42.11,42.11,42.0,42.06,37400.0,37.3194,37.3194,37.2219,37.2751,37400.0
2008-05-09 12:30:00,42.05,42.19,42.0,42.19,58800.0,37.2662,37.3903,37.2219,37.3903,58800.0
2008-05-09 13:00:00,42.19,42.24,42.07,42.17,80400.0,37.3903,37.4346,37.284,37.3726,80400.0
2008-05-09 13:30:00,42.17,42.33,42.14,42.28,119000.0,37.3726,37.5144,37.346,37.4701,119000.0
2008-05-09 14:00:00,42.29,42.35,42.22,42.26,87700.0,37.4789,37.5321,37.4169,37.4523,87700.0
2008-05-09 14:30:00,42.25,42.35,42.19,42.3,68300.0,37.4435,37.5321,37.3903,37.4878,68300.0
2008-05-09 15:00:00,42.3,42.39,42.21,42.37,109300.0,37.4878,37.5675,37.408,37.5498,109300.0
2008-05-09 15:30:00,42.38,42.4,42.22,42.3,136900.0,37.5587,37.5764,37.4169,37.4878,136900.0
2008-05-12 09:30:00,42.41,42.72,42.0,42.01,56100.0,37.5853,37.86,37.2219,37.2308,56100.0
2008-05-12 10:00:00,42.04,42.13,41.93,42.07,54400.0,37.2574,37.3371,37.1599,37.284,54400.0
2008-05-12 10:30:00,42.06,42.41,42.05,42.12,67800.0,37.2751,37.5853,37.2662,37.3283,67800.0
2008-05-12 11:00:00,42.14,42.21,42.01,42.1,65000.0,37.346,37.408,37.2308,37.3105,65000.0
2008-05-12 11:30:00,42.1,42.23,42.07,42.2,54600.0,37.3105,37.4257,37.284,37.3992,54600.0
2008-05-12 12:00:00,42.2,42.29,42.13,42.16,61600.0,37.3992,37.4789,37.3371,37.3637,61600.0
2008-05-12 12:30:00,42.15,42.18,42.13,42.14,56000.0,37.3549,37.3814,37.3371,37.346,56000.0
2008-05-12 13:00:00,42.14,42.22,42.08,42.1,47500.0,37.346,37.4169,37.2928,37.3105,47500.0
2008-05-12 13:30:00,42.11,42.13,42.05,42.11,56100.0,37.3194,37.3371,37.2662,37.3194,56100.0
2008-05-12 14:00:00,42.11,42.23,42.07,42.21,90300.0,37.3194,37.4257,37.284,37.408,90300.0
2008-05-12 14:30:00,42.2,42.35,42.15,42.31,109000.0,37.3992,37.5321,37.3549,37.4966,109000.0
2008-05-12 15:00:00,42.3,42.45,42.27,42.38,64000.0,37.4878,37.6207,37.4612,37.5587,64000.0
2008-05-12 15:30:00,42.37,42.53,42.31,42.45,114000.0,37.5498,37.6916,37.4966,37.6207,114000.0
2008-05-13 09:30:00,42.74,42.74,42.07,42.08,37600.0,37.8777,37.8777,37.284,37.2928,37600.0
2008-05-13 10:00:00,42.08,42.14,41.86,41.9,48200.0,37.2928,37.346,37.0978,37.1333,48200.0
2008-05-13 10:30:00,41.9,42.07,41.76,41.9,53800.0,37.1333,37.284,37.0092,37.1333,53800.0
2008-05-13 11:00:00,41.9,42.18,41.9,42.04,38400.0,37.1333,37.3814,37.1333,37.2574,38400.0
2008-05-13 11:30:00,42.07,42.07,41.83,41.85,36600.0,37.284,37.284,37.0713,37.089,36600.0
2008-05-13 12:00:00,41.86,41.88,41.7,41.73,57600.0,37.0978,37.1156,36.956,36.9826,57600.0
2008-05-13 12:30:00,41.74,41.77,41.63,41.71,43900.0,36.9915,37.0181,36.894,36.9649,43900.0
2008-05-13 13:00:00,41.72,42.03,41.65,41.99,58000.0,36.9738,37.2485,36.9117,37.2131,58000.0
2008-05-13 13:30:00,41.99,42.14,41.98,42.05,45600.0,37.2131,37.346,37.2042,37.2662,45600.0
2008-05-13 14:00:00,42.05,42.13,41.91,41.93,56500.0,37.2662,37.3371,37.1422,37.1599,56500.0
2008-05-13 14:30:00,41.92,42.0,41.89,41.98,39100.0,37.151,37.2219,37.1244,37.2042,39100.0
2008-05-13 15:00:00,41.99,42.06,41.93,41.97,62100.0,37.2131,37.2751,37.1599,37.1953,62100.0
2008-05-13 15:30:00,41.97,42.04,41.88,41.96,87200.0,37.1953,37.2574,37.1156,37.1865,87200.0
2008-05-14 09:30:00,42.35,42.8,42.26,42.77,79200.0,37.5321,37.9309,37.4523,37.9043,79200.0
2008-05-14 10:00:00,42.8,42.96,42.74,42.78,51900.0,37.9309,38.0727,37.8777,37.9132,51900.0
2008-05-14 10:30:00,42.78,42.9,42.45,42.68,127000.0,37.9132,38.0195,37.6207,37.8246,127000.0
2008-05-14 11:00:00,42.7,42.74,42.47,42.55,35200.0,37.8423,37.8777,37.6384,37.7093,35200.0
2008-05-14 11:30:00,42.59,42.65,42.49,42.65,20200.0,37.7448,37.798,37.6562,37.798,20200.0
2008-05-14 12:00:00,42.66,42.79,42.63,42.67,28900.0,37.8068,37.922,37.7802,37.8157,28900.0
2008-05-14 12:30:00,42.66,42.69,42.54,42.6,26800.0,37.8068,37.8334,37.7005,37.7537,26800.0
2008-05-14 13:00:00,42.6,42.76,42.56,42.69,34900.0,37.7537,37.8955,37.7182,37.8334,34900.0
2008-05-14 13:30:00,42.7,42.81,42.65,42.72,27300.0,37.8423,37.9398,37.798,37.86,27300.0
2008-05-14 14:00:00,42.72,42.82,42.7,42.72,29200.0,37.86,37.9486,37.8423,37.86,29200.0
2008-05-14 14:30:00,42.76,42.9,42.63,42.66,48500.0,37.8955,38.0195,37.7802,37.8068,48500.0
2008-05-14 15:00:00,42.65,42.71,42.47,42.47,72300.0,37.798,37.8511,37.6384,37.6384,72300.0
2008-05-14 15:30:00,42.5,42.51,42.3,42.35,150700.0,37.665,37.6739,37.4878,37.5321,150700.0
2008-05-15 09:30:00,42.22,42.52,41.74,41.83,60900.0,37.4169,37.6828,36.9915,37.0713,60900.0
2008-05-15 10:00:00,41.86,42.12,41.74,42.08,33200.0,37.0978,37.3283,36.9915,37.2928,33200.0
2008-05-15 10:30:00,42.1,42.14,41.96,42.03,33000.0,37.3105,37.346,37.1865,37.2485,33000.0
2008-05-15 11:00:00,42.02,42.15,41.96,42.03,39400.0,37.2396,37.3549,37.1865,37.2485,39400.0
2008-05-15 11:30:00,42.06,42.24,42.02,42.09,42800.0,37.2751,37.4346,37.2396,37.3017,42800.0
2008-05-15 12:00:00,42.1,42.18,41.97,42.13,82800.0,37.3105,37.3814,37.1953,37.3371,82800.0
2008-05-15 12:30:00,42.13,42.16,41.97,42.16,50500.0,37.3371,37.3637,37.1953,37.3637,50500.0
2008-05-15 13:00:00,42.14,42.22,41.93,41.96,111700.0,37.346,37.4169,37.1599,37.1865,111700.0
2008-05-15 13:30:00,41.94,42.05,41.93,42.02,53400.0,37.1687,37.2662,37.1599,37.2396,53400.0
2008-05-15 14:00:00,42.0,42.22,41.97,42.03,61100.0,37.2219,37.4169,37.1953,37.2485,61100.0
2008-05-15 14:30:00,42.04,42.22,42.01,42.14,54400.0,37.2574,37.4169,37.2308,37.346,54400.0
2008-05-15 15:00:00,42.14,42.23,42.05,42.06,101700.0,37.346,37.4257,37.2662,37.2751,101700.0
2008-05-15 15:30:00,42.08,42.26,42.02,42.21,132400.0,37.2928,37.4523,37.2396,37.408,132400.0
2008-05-16 09:30:00,42.08,42.18,41.76,41.93,118200.0,37.2928,37.3814,37.0092,37.1599,118200.0
2008-05-16 10:00:00,41.93,42.02,41.77,42.01,51500.0,37.1599,37.2396,37.0181,37.2308,51500.0
2008-05-16 10:30:00,42.01,42.09,41.8,41.84,55200.0,37.2308,37.3017,37.0447,37.0801,55200.0
2008-05-16 11:00:00,41.8,41.86,41.73,41.77,46300.0,37.0447,37.0978,36.9826,37.0181,46300.0
2008-05-16 11:30:00,41.77,42.07,41.76,41.95,59100.0,37.0181,37.284,37.0092,37.1776,59100.0
2008-05-16 12:00:00,41.94,42.03,41.88,42.0,34100.0,37.1687,37.2485,37.1156,37.2219,34100.0
2008-05-16 12:30:00,42.0,42.05,41.95,42.0,26300.0,37.2219,37.2662,37.1776,37.2219,26300.0
2008-05-16 13:00:00,41.99,42.07,41.88,41.96,55800.0,37.2131,37.284,37.1156,37.1865,55800.0
2008-05-16 13:30:00,41.95,42.04,41.88,41.97,36800.0,37.1776,37.2574,37.1156,37.1953,36800.0
2008-05-16 14:00:00,41.95,42.05,41.88,42.02,33500.0,37.1776,37.2662,37.1156,37.2396,33500.0
2008-05-16 14:30:00,42.0,42.14,41.95,41.95,54500.0,37.2219,37.346,37.1776,37.1776,54500.0
2008-05-16 15:00:00,41.95,42.05,41.94,42.01,85500.0,37.1776,37.2662,37.1687,37.2308,85500.0
2008-05-16 15:30:00,42.0,42.07,41.99,42.06,99000.0,37.2219,37.284,37.2131,37.2751,99000.0
2008-05-19 09:30:00,41.89,42.24,41.89,42.17,59700.0,37.1244,37.4346,37.1244,37.3726,59700.0
2008-05-19 10:00:00,42.16,42.33,41.99,42.26,46200.0,37.3637,37.5144,37.2131,37.4523,46200.0
2008-05-19 10:30:00,42.32,42.32,42.04,42.15,68600.0,37.5055,37.5055,37.2574,37.3549,68600.0
2008-05-19 11:00:00,42.17,42.28,42.06,42.23,59000.0,37.3726,37.4701,37.2751,37.4257,59000.0
2008-05-19 11:30:00,42.23,42.3,42.09,42.19,82700.0,37.4257,37.4878,37.3017,37.3903,82700.0
2008-05-19 12:00:00,42.19,42.24,42.09,42.19,37300.0,37.3903,37.4346,37.3017,37.3903,37300.0
2008-05-19 12:30:00,42.21,42.28,42.14,42.21,40400.0,37.408,37.4701,37.346,37.408,40400.0
2008-05-19 13:00:00,42.23,42.32,42.16,42.24,83100.0,37.4257,37.5055,37.3637,37.4346,83100.0
2008-05-19 13:30:00,42.27,42.27,42.11,42.15,34500.0,37.4612,37.4612,37.3194,37.3549,34500.0
2008-05-19 14:00:00,42.16,42.16,41.95,41.99,38900.0,37.3637,37.3637,37.1776,37.2131,38900.0
2008-05-19 14:30:00,42.0,42.08,41.95,42.08,35100.0,37.2219,37.2928,37.1776,37.2928,35100.0
2008-05-19 15:00:00,42.08,42.11,41.95,42.06,38100.0,37.2928,37.3194,37.1776,37.2751,38100.0
2008-05-19 15:30:00,42.08,42.09,41.85,42.02,98700.0,37.2928,37.3017,37.089,37.2396,98700.0
2008-05-20 09:30:00,41.87,42.02,41.59,41.62,46000.0,37.1067,37.2396,36.8586,36.8851,46000.0
2008-05-20 10:00:00,41.62,41.83,41.56,41.75,43900.0,36.8851,37.0713,36.832,37.0004,43900.0
2008-05-20 10:30:00,41.75,41.9,41.64,41.86,50700.0,37.0004,37.1333,36.9029,37.0978,50700.0
2008-05-20 11:00:00,41.86,41.86,41.58,41.62,39100.0,37.0978,37.0978,36.8497,36.8851,39100.0
2008-05-20 11:30:00,41.61,41.76,41.6,41.73,24500.0,36.8763,37.0092,36.8674,36.9826,24500.0
2008-05-20 12:00:00,41.72,42.0,41.72,41.94,31900.0,36.9738,37.2219,36.9738,37.1687,31900.0
2008-05-20 12:30:00,41.94,41.99,41.91,41.94,18800.0,37.1687,37.2131,37.1422,37.1687,18800.0
2008-05-20 13:00:00,41.94,42.03,41.9,41.97,26400.0,37.1687,37.2485,37.1333,37.1953,26400.0
2008-05-20 13:30:00,41.97,41.98,41.83,41.85,22600.0,37.1953,37.2042,37.0713,37.089,22600.0
2008-05-20 14:00:00,41.85,41.89,41.75,41.79,33500.0,37.089,37.1244,37.0004,37.0358,33500.0
2008-05-20 14:30:00,41.76,41.9,41.76,41.84,25600.0,37.0092,37.1333,37.0092,37.0801,25600.0
2008-05-20 15:00:00,41.83,42.03,41.83,41.98,39200.0,37.0713,37.2485,37.0713,37.2042,39200.0
2008-05-20 15:30:00,41.97,42.12,41.85,42.12,88700.0,37.1953,37.3283,37.089,37.3283,88700.0
2008-05-21 09:30:00,42.13,42.27,41.92,41.93,26900.0,37.3371,37.4612,37.151,37.1599,26900.0
2008-05-21 10:00:00,41.94,42.06,41.81,41.99,34300.0,37.1687,37.2751,37.0535,37.2131,34300.0
2008-05-21 10:30:00,41.96,42.0,41.73,41.82,33200.0,37.1865,37.2219,36.9826,37.0624,33200.0
2008-05-21 11:00:00,41.78,42.01,41.78,41.96,28100.0,37.0269,37.2308,37.0269,37.1865,28100.0
2008-05-21 11:30:00,41.96,42.01,41.88,41.96,22600.0,37.1865,37.2308,37.1156,37.1865,22600.0
2008-05-21 12:00:00,41.98,42.05,41.9,41.9,21100.0,37.2042,37.2662,37.1333,37.1333,21100.0
2008-05-21 12:30:00,41.9,42.06,41.89,41.92,24600.0,37.1333,37.2751,37.1244,37.151,24600.0
2008-05-21 13:00:00,41.92,41.95,41.82,41.86,19200.0,37.151,37.1776,37.0624,37.0978,19200.0
2008-05-21 13:30:00,41.87,41.93,41.77,41.81,32700.0,37.1067,37.1599,37.0181,37.0535,32700.0
2008-05-21 14:00:00,41.81,41.81,41.45,41.51,61000.0,37.0535,37.0535,36.7345,36.7877,61000.0
2008-05-21 14:30:00,41.49,41.49,41.15,41.3,55300.0,36.7699,36.7699,36.4686,36.6016,55300.0
2008-05-21 15:00:00,41.32,41.37,41.09,41.23,51900.0,36.6193,36.6636,36.4154,36.5395,51900.0
2008-05-21 15:30:00,41.24,41.42,41.13,41.32,69900.0,36.5484,36.7079,36.4509,36.6193,69900.0
2008-05-22 09:30:00,41.31,41.34,40.97,41.15,53000.0,36.6104,36.637,36.3091,36.4686,53000.0
2008-05-22 10:00:00,41.13,41.38,41.09,41.16,44500.0,36.4509,36.6724,36.4154,36.4775,44500.0
2008-05-22 10:30:00,41.18,41.27,41.02,41.07,49300.0,36.4952,36.575,36.3534,36.3977,49300.0
2008-05-22 11:00:00,41.06,41.2,41.05,41.09,38900.0,36.3889,36.5129,36.38,36.4154,38900.0
2008-05-22 11:30:00,41.1,41.18,40.9,40.97,55500.0,36.4243,36.4952,36.2471,36.3091,55500.0
2008-05-22 12:00:00,40.97,41.03,40.94,41.0,28400.0,36.3091,36.3623,36.2825,36.3357,28400.0
2008-05-22 12:30:00,41.0,41.05,40.94,41.0,58500.0,36.3357,36.38,36.2825,36.3357,58500.0
2008-05-22 13:00:00,40.99,41.08,40.96,40.98,59700.0,36.3268,36.4066,36.3002,36.318,59700.0
2008-05-22 13:30:00,40.99,41.07,40.96,41.02,150100.0,36.3268,36.3977,36.3002,36.3534,150100.0
2008-05-22 14:00:00,41.03,41.17,40.85,40.88,67500.0,36.3623,36.4863,36.2027,36.2293,67500.0
2008-05-22 14:30:00,40.9,41.01,40.86,41.0,68400.0,36.2471,36.3445,36.2116,36.3357,68400.0
2008-05-22 15:00:00,41.0,41.06,40.91,40.91,36400.0,36.3357,36.3889,36.2559,36.2559,36400.0
2008-05-22 15:30:00,40.91,41.04,40.86,40.97,77400.0,36.2559,36.3711,36.2116,36.3091,77400.0
2008-05-23 09:30:00,41.0,41.0,40.64,40.72,45600.0,36.3357,36.3357,36.0166,36.0875,45600.0
2008-05-23 10:00:00,40.7,40.73,40.52,40.52,26900.0,36.0698,36.0964,35.9103,35.9103,26900.0
2008-05-23 10:30:00,40.52,40.55,40.38,40.42,29300.0,35.9103,35.9369,35.7862,35.8217,29300.0
2008-05-23 11:00:00,40.43,40.47,40.26,40.31,31600.0,35.8305,35.866,35.6799,35.7242,31600.0
2008-05-23 11:30:00,40.29,40.53,40.24,40.46,31200.0,35.7065,35.9191,35.6621,35.8571,31200.0
2008-05-23 12:00:00,40.45,40.54,40.37,40.51,24600.0,35.8482,35.928,35.7774,35.9014,24600.0
2008-05-23 12:30:00,40.52,40.58,40.31,40.37,24800.0,35.9103,35.9635,35.7242,35.7774,24800.0
2008-05-23 13:00:00,40.36,40.46,40.35,40.43,20800.0,35.7685,35.8571,35.7596,35.8305,20800.0
2008-05-23 13:30:00,40.43,40.57,40.32,40.35,25800.0,35.8305,35.9546,35.733,35.7596,25800.0
2008-05-23 14:00:00,40.33,40.63,40.32,40.63,35400.0,35.7419,36.0078,35.733,36.0078,35400.0
2008-05-23 14:30:00,40.61,40.7,40.55,40.59,29300.0,35.99,36.0698,35.9369,35.9723,29300.0
2008-05-23 15:00:00,40.58,40.66,40.43,40.53,45100.0,35.9635,36.0344,35.8305,35.9191,45100.0
2008-05-23 15:30:00,40.53,40.62,40.46,40.49,64700.0,35.9191,35.9989,35.8571,35.8837,64700.0
2008-05-27 09:30:00,40.52,40.81,40.52,40.58,46000.0,35.9103,36.1673,35.9103,35.9635,46000.0
2008-05-27 10:00:00,40.56,40.82,40.54,40.72,39600.0,35.9457,36.1762,35.928,36.0875,39600.0
2008-05-27 10:30:00,40.72,40.82,40.62,40.75,36600.0,36.0875,36.1762,35.9989,36.1141,36600.0
2008-05-27 11:00:00,40.75,40.81,40.52,40.54,33800.0,36.1141,36.1673,35.9103,35.928,33800.0
2008-05-27 11:30:00,40.54,40.63,40.47,40.53,20100.0,35.928,36.0078,35.866,35.9191,20100.0
2008-05-27 12:00:00,40.49,40.58,40.45,40.49,16400.0,35.8837,35.9635,35.8482,35.8837,16400.0
2008-05-27 12:30:00,40.51,40.56,40.43,40.56,15300.0,35.9014,35.9457,35.8305,35.9457,15300.0
2008-05-27 13:00:00,40.55,40.57,40.48,40.49,20900.0,35.9369,35.9546,35.8748,35.8837,20900.0
2008-05-27 13:30:00,40.51,40.6,40.45,40.52,27200.0,35.9014,35.9812,35.8482,35.9103,27200.0
2008-05-27 14:00:00,40.56,40.64,40.49,40.53,35800.0,35.9457,36.0166,35.8837,35.9191,35800.0
2008-05-27 14:30:00,40.55,40.78,40.52,40.69,34400.0,35.9369,36.1407,35.9103,36.0609,34400.0
2008-05-27 15:00:00,40.7,40.79,40.64,40.78,45200.0,36.0698,36.1496,36.0166,36.1407,45200.0
2008-05-27 15:30:00,40.78,40.9,40.71,40.77,71000.0,36.1407,36.2471,36.0787,36.1318,71000.0
2008-05-28 09:30:00,40.92,41.01,40.71,40.97,37400.0,36.2648,36.3445,36.0787,36.3091,37400.0
2008-05-28 10:00:00,40.96,41.0,40.77,40.84,22100.0,36.3002,36.3357,36.1318,36.1939,22100.0
2008-05-28 10:30:00,40.83,41.06,40.81,41.03,23200.0,36.185,36.3889,36.1673,36.3623,23200.0
2008-05-28 11:00:00,41.02,41.16,40.99,41.06,40900.0,36.3534,36.4775,36.3268,36.3889,40900.0
2008-05-28 11:30:00,41.05,41.24,41.03,41.22,33900.0,36.38,36.5484,36.3623,36.5307,33900.0
2008-05-28 12:00:00,41.2,41.28,41.07,41.24,19900.0,36.5129,36.5838,36.3977,36.5484,19900.0
2008-05-28 12:30:00,41.24,41.31,41.19,41.28,18900.0,36.5484,36.6104,36.5041,36.5838,18900.0
2008-05-28 13:00:00,41.28,41.33,41.22,41.25,18600.0,36.5838,36.6281,36.5307,36.5572,18600.0
2008-05-28 13:30:00,41.3,41.32,41.1,41.17,26100.0,36.6016,36.6193,36.4243,36.4863,26100.0
2008-05-28 14:00:00,41.18,41.21,41.1,41.2,25700.0,36.4952,36.5218,36.4243,36.5129,25700.0
2008-05-28 14:30:00,41.2,41.31,41.17,41.22,31500.0,36.5129,36.6104,36.4863,36.5307,31500.0
2008-05-28 15:00:00,41.23,41.35,41.16,41.32,52900.0,36.5395,36.6459,36.4775,36.6193,52900.0
2008-05-28 15:30:00,41.34,41.41,41.22,41.39,71900.0,36.637,36.699,36.5307,36.6813,71900.0
2008-05-29 09:30:00,41.32,41.32,40.92,40.98,40400.0,36.6193,36.6193,36.2648,36.318,40400.0
2008-05-29 10:00:00,40.99,41.2,40.96,41.1,25900.0,36.3268,36.5129,36.3002,36.4243,25900.0
2008-05-29 10:30:00,41.11,41.37,41.02,41.32,41100.0,36.4332,36.6636,36.3534,36.6193,41100.0
2008-05-29 11:00:00,41.31,41.53,41.31,41.46,32400.0,36.6104,36.8054,36.6104,36.7433,32400.0
2008-05-29 11:30:00,41.46,41.6,41.34,41.53,39700.0,36.7433,36.8674,36.637,36.8054,39700.0
2008-05-29 12:00:00,41.56,41.57,41.41,41.43,17700.0,36.832,36.8408,36.699,36.7168,17700.0
2008-05-29 12:30:00,41.43,41.76,41.35,41.69,54500.0,36.7168,37.0092,36.6459,36.9472,54500.0
2008-05-29 13:00:00,41.7,41.78,41.67,41.7,28400.0,36.956,37.0269,36.9295,36.956,28400.0
2008-05-29 13:30:00,41.7,41.72,41.57,41.6,34500.0,36.956,36.9738,36.8408,36.8674,34500.0
2008-05-29 14:00:00,41.61,41.73,41.57,41.61,23200.0,36.8763,36.9826,36.8408,36.8763,23200.0
2008-05-29 14:30:00,41.61,41.66,41.5,41.56,21500.0,36.8763,36.9206,36.7788,36.832,21500.0
2008-05-29 15:00:00,41.56,41.57,41.38,41.43,28900.0,36.832,36.8408,36.6724,36.7168,28900.0
2008-05-29 15:30:00,41.42,41.51,41.36,41.44,47200.0,36.7079,36.7877,36.6547,36.7256,47200.0
2008-05-30 09:30:00,41.44,41.73,41.44,41.61,36700.0,36.7256,36.9826,36.7256,36.8763,36700.0
2008-05-30 10:00:00,41.58,41.67,41.5,41.59,33600.0,36.8497,36.9295,36.7788,36.8586,33600.0
2008-05-30 10:30:00,41.59,41.67,41.51,41.64,26200.0,36.8586,36.9295,36.7877,36.9029,26200.0
2008-05-30 11:00:00,41.61,41.73,41.5,41.64,41200.0,36.8763,36.9826,36.7788,36.9029,41200.0
2008-05-30 11:30:00,41.64,41.79,41.64,41.76,13800.0,36.9029,37.0358,36.9029,37.0092,13800.0
2008-05-30 12:00:00,41.76,41.76,41.69,41.75,10400.0,37.0092,37.0092,36.9472,37.0004,10400.0
2008-05-30 12:30:00,41.77,41.8,41.71,41.73,15300.0,37.0181,37.0447,36.9649,36.9826,15300.0
2008-05-30 13:00:00,41.73,41.74,41.63,41.68,19400.0,36.9826,36.9915,36.894,36.9383,19400.0
2008-05-30 13:30:00,41.68,41.81,41.66,41.76,19400.0,36.9383,37.0535,36.9206,37.0092,19400.0
2008-05-30 14:00:00,41.75,41.76,41.66,41.68,20600.0,37.0004,37.0092,36.9206,36.9383,20600.0
2008-05-30 14:30:00,41.68,41.78,41.67,41.77,22400.0,36.9383,37.0269,36.9295,37.0181,22400.0
2008-05-30 15:00:00,41.77,41.94,41.67,41.94,92600.0,37.0181,37.1687,36.9295,37.1687,92600.0
2008-05-30 15:30:00,41.93,42.11,41.89,42.0,229800.0,37.1599,37.3194,37.1244,37.2219,229800.0
2008-06-02 09:30:00,41.87,42.01,41.53,41.56,40200.0,37.1067,37.2308,36.8054,36.832,40200.0
2008-06-02 10:00:00,41.59,41.67,41.45,41.52,35200.0,36.8586,36.9295,36.7345,36.7965,35200.0
2008-06-02 10:30:00,41.51,41.78,41.47,41.75,41600.0,36.7877,37.0269,36.7522,37.0004,41600.0
2008-06-02 11:00:00,41.76,41.82,41.68,41.71,45300.0,37.0092,37.0624,36.9383,36.9649,45300.0
2008-06-02 11:30:00,41.69,41.74,41.62,41.69,38600.0,36.9472,36.9915,36.8851,36.9472,38600.0
2008-06-02 12:00:00,41.69,41.74,41.63,41.69,51600.0,36.9472,36.9915,36.894,36.9472,51600.0
2008-06-02 12:30:00,41.69,41.71,41.46,41.5,45500.0,36.9472,36.9649,36.7433,36.7788,45500.0
2008-06-02 13:00:00,41.49,41.58,41.47,41.5,28200.0,36.7699,36.8497,36.7522,36.7788,28200.0
2008-06-02 13:30:00,41.51,41.63,41.46,41.63,33700.0,36.7877,36.894,36.7433,36.894,33700.0
2008-06-02 14:00:00,41.62,41.69,41.58,41.64,32600.0,36.8851,36.9472,36.8497,36.9029,32600.0
2008-06-02 14:30:00,41.64,41.64,41.53,41.55,35700.0,36.9029,36.9029,36.8054,36.8231,35700.0
2008-06-02 15:00:00,41.57,41.72,41.48,41.67,41800.0,36.8408,36.9738,36.7611,36.9295,41800.0
2008-06-02 15:30:00,41.67,41.75,41.65,41.68,85200.0,36.9295,37.0004,36.9117,36.9383,85200.0
2008-06-03 09:30:00,41.75,41.99,41.64,41.82,46900.0,37.0004,37.2131,36.9029,37.0624,46900.0
2008-06-03 10:00:00,41.81,42.12,41.75,41.75,46600.0,37.0535,37.3283,37.0004,37.0004,46600.0
2008-06-03 10:30:00,41.75,41.86,41.74,41.83,23100.0,37.0004,37.0978,36.9915,37.0713,23100.0
2008-06-03 11:00:00,41.81,41.96,41.79,41.84,24400.0,37.0535,37.1865,37.0358,37.0801,24400.0
2008-06-03 11:30:00,41.86,42.01,41.77,41.97,27300.0,37.0978,37.2308,37.0181,37.1953,27300.0
2008-06-03 12:00:00,41.96,42.0,41.88,41.92,27800.0,37.1865,37.2219,37.1156,37.151,27800.0
2008-06-03 12:30:00,41.91,41.93,41.79,41.85,19700.0,37.1422,37.1599,37.0358,37.089,19700.0
2008-06-03 13:00:00,41.86,41.91,41.72,41.75,27500.0,37.0978,37.1422,36.9738,37.0004,27500.0
2008-06-03 13:30:00,41.74,41.77,41.31,41.49,52200.0,36.9915,37.0181,36.6104,36.7699,52200.0
2008-06-03 14:00:00,41.49,41.51,41.27,41.31,36400.0,36.7699,36.7877,36.575,36.6104,36400.0
2008-06-03 14:30:00,41.32,41.51,41.3,41.51,48300.0,36.6193,36.7877,36.6016,36.7877,48300.0
2008-06-03 15:00:00,41.5,41.71,41.41,41.59,69100.0,36.7788,36.9649,36.699,36.8586,69100.0
2008-06-03 15:30:00,41.59,41.79,41.54,41.62,81400.0,36.8586,37.0358,36.8142,36.8851,81400.0
2008-06-04 09:30:00,41.54,42.15,41.54,42.02,46400.0,36.8142,37.3549,36.8142,37.2396,46400.0
2008-06-04 10:00:00,42.03,42.13,41.84,42.13,34100.0,37.2485,37.3371,37.0801,37.3371,34100.0
2008-06-04 10:30:00,42.12,42.21,41.99,42.2,31100.0,37.3283,37.408,37.2131,37.3992,31100.0
2008-06-04 11:00:00,42.2,42.28,42.19,42.25,22700.0,37.3992,37.4701,37.3903,37.4435,22700.0
2008-06-04 11:30:00,42.25,42.3,42.22,42.25,14200.0,37.4435,37.4878,37.4169,37.4435,14200.0
2008-06-04 12:00:00,42.25,42.41,42.23,42.38,19000.0,37.4435,37.5853,37.4257,37.5587,19000.0
2008-06-04 12:30:00,42.38,42.45,42.26,42.31,18400.0,37.5587,37.6207,37.4523,37.4966,18400.0
2008-06-04 13:00:00,42.31,42.33,42.17,42.32,19200.0,37.4966,37.5144,37.3726,37.5055,19200.0
2008-06-04 13:30:00,42.29,42.37,42.29,42.34,11600.0,37.4789,37.5498,37.4789,37.5232,11600.0
2008-06-04 14:00:00,42.33,42.34,42.07,42.09,26100.0,37.5144,37.5232,37.284,37.3017,26100.0
2008-06-04 14:30:00,42.09,42.24,41.89,41.98,41900.0,37.3017,37.4346,37.1244,37.2042,41900.0
2008-06-04 15:00:00,41.98,42.17,41.94,42.06,76400.0,37.2042,37.3726,37.1687,37.2751,76400.0
2008-06-04 15:30:00,42.03,42.25,41.99,42.04,75500.0,37.2485,37.4435,37.2131,37.2574,75500.0
2008-06-05 09:30:00,42.3,42.58,42.24,42.51,36700.0,37.4878,37.7359,37.4346,37.6739,36700.0
2008-06-05 10:00:00,42.54,42.71,42.46,42.57,44400.0,37.7005,37.8511,37.6296,37.7271,44400.0
2008-06-05 10:30:00,42.55,42.62,42.47,42.53,29100.0,37.7093,37.7714,37.6384,37.6916,29100.0
2008-06-05 11:00:00,42.55,42.59,42.44,42.57,23500.0,37.7093,37.7448,37.6119,37.7271,23500.0
2008-06-05 11:30:00,42.57,42.6,42.48,42.48,31800.0,37.7271,37.7537,37.6473,37.6473,31800.0
2008-06-05 12:00:00,42.5,42.59,42.47,42.58,27400.0,37.665,37.7448,37.6384,37.7359,27400.0
2008-06-05 12:30:00,42.56,42.64,42.53,42.63,56000.0,37.7182,37.7891,37.6916,37.7802,56000.0
2008-06-05 13:00:00,42.62,42.69,42.54,42.56,46700.0,37.7714,37.8334,37.7005,37.7182,46700.0
2008-06-05 13:30:00,42.58,42.65,42.55,42.58,38100.0,37.7359,37.798,37.7093,37.7359,38100.0
2008-06-05 14:00:00,42.56,42.59,42.47,42.5,62900.0,37.7182,37.7448,37.6384,37.665,62900.0
2008-06-05 14:30:00,42.52,42.65,42.45,42.64,46800.0,37.6828,37.798,37.6207,37.7891,46800.0
2008-06-05 15:00:00,42.61,42.7,42.58,42.62,38200.0,37.7625,37.8423,37.7359,37.7714,38200.0
2008-06-05 15:30:00,42.62,42.97,42.6,42.8,113400.0,37.7714,38.0816,37.7537,37.9309,113400.0
2008-06-06 09:30:00,42.31,42.77,42.18,42.23,55200.0,37.4966,37.9043,37.3814,37.4257,55200.0
2008-06-06 10:00:00,42.22,42.24,41.91,42.13,64200.0,37.4169,37.4346,37.1422,37.3371,64200.0
2008-06-06 10:30:00,42.12,42.24,42.07,42.12,40200.0,37.3283,37.4346,37.284,37.3283,40200.0
2008-06-06 11:00:00,42.13,42.15,41.91,41.99,26100.0,37.3371,37.3549,37.1422,37.2131,26100.0
2008-06-06 11:30:00,42.0,42.25,41.97,42.2,23900.0,37.2219,37.4435,37.1953,37.3992,23900.0
2008-06-06 12:00:00,42.23,42.26,42.11,42.13,26900.0,37.4257,37.4523,37.3194,37.3371,26900.0
2008-06-06 12:30:00,42.11,42.3,42.1,42.22,18300.0,37.3194,37.4878,37.3105,37.4169,18300.0
2008-06-06 13:00:00,42.2,42.22,41.98,42.09,20700.0,37.3992,37.4169,37.2042,37.3017,20700.0
2008-06-06 13:30:00,42.1,42.27,42.06,42.19,37000.0,37.3105,37.4612,37.2751,37.3903,37000.0
2008-06-06 14:00:00,42.17,42.2,41.98,42.12,63300.0,37.3726,37.3992,37.2042,37.3283,63300.0
2008-06-06 14:30:00,42.11,42.21,42.1,42.1,46500.0,37.3194,37.408,37.3105,37.3105,46500.0
2008-06-06 15:00:00,42.09,42.34,42.02,42.02,71500.0,37.3017,37.5232,37.2396,37.2396,71500.0
2008-06-06 15:30:00,42.0,42.03,41.78,41.78,95500.0,37.2219,37.2485,37.0269,37.0269,95500.0
2008-06-09 09:30:00,41.87,42.1,41.6,41.87,25400.0,37.1067,37.3105,36.8674,37.1067,25400.0
2008-06-09 10:00:00,41.88,42.1,41.72,41.83,91200.0,37.1156,37.3105,36.9738,37.0713,91200.0
2008-06-09 10:30:00,41.85,41.93,41.75,41.84,21000.0,37.089,37.1599,37.0004,37.0801,21000.0
2008-06-09 11:00:00,41.84,41.84,41.6,41.76,39300.0,37.0801,37.0801,36.8674,37.0092,39300.0
2008-06-09 11:30:00,41.76,41.85,41.67,41.69,15700.0,37.0092,37.089,36.9295,36.9472,15700.0
2008-06-09 12:00:00,41.69,41.9,41.61,41.88,20900.0,36.9472,37.1333,36.8763,37.1156,20900.0
2008-06-09 12:30:00,41.88,42.0,41.83,41.95,25100.0,37.1156,37.2219,37.0713,37.1776,25100.0
2008-06-09 13:00:00,41.95,41.96,41.7,41.75,29900.0,37.1776,37.1865,36.956,37.0004,29900.0
2008-06-09 13:30:00,41.77,41.78,41.53,41.64,32400.0,37.0181,37.0269,36.8054,36.9029,32400.0
2008-06-09 14:00:00,41.63,41.66,41.51,41.64,45300.0,36.894,36.9206,36.7877,36.9029,45300.0
2008-06-09 14:30:00,41.62,41.75,41.55,41.62,34600.0,36.8851,37.0004,36.8231,36.8851,34600.0
2008-06-09 15:00:00,41.62,41.72,41.51,41.63,39600.0,36.8851,36.9738,36.7877,36.894,39600.0
2008-06-09 15:30:00,41.64,41.87,41.64,41.79,93000.0,36.9029,37.1067,36.9029,37.0358,93000.0
2008-06-10 09:30:00,41.38,41.63,40.99,41.0,37200.0,36.6724,36.894,36.3268,36.3357,37200.0
2008-06-10 10:00:00,41.0,41.06,40.9,40.9,50700.0,36.3357,36.3889,36.2471,36.2471,50700.0
2008-06-10 10:30:00,40.93,41.04,40.88,40.92,44400.0,36.2736,36.3711,36.2293,36.2648,44400.0
2008-06-10 11:00:00,40.92,41.06,40.82,40.98,25800.0,36.2648,36.3889,36.1762,36.318,25800.0
2008-06-10 11:30:00,40.96,41.14,40.89,41.06,25300.0,36.3002,36.4598,36.2382,36.3889,25300.0
2008-06-10 12:00:00,41.07,41.35,40.98,41.26,32000.0,36.3977,36.6459,36.318,36.5661,32000.0
2008-06-10 12:30:00,41.26,41.44,41.22,41.37,22800.0,36.5661,36.7256,36.5307,36.6636,22800.0
2008-06-10 13:00:00,41.37,41.54,41.33,41.51,36900.0,36.6636,36.8142,36.6281,36.7877,36900.0
2008-06-10 13:30:00,41.49,41.5,41.4,41.45,27000.0,36.7699,36.7788,36.6902,36.7345,27000.0
2008-06-10 14:00:00,41.45,41.47,41.27,41.37,28400.0,36.7345,36.7522,36.575,36.6636,28400.0
2008-06-10 14:30:00,41.36,41.47,41.31,41.46,35500.0,36.6547,36.7522,36.6104,36.7433,35500.0
2008-06-10 15:00:00,41.44,41.57,41.43,41.46,48200.0,36.7256,36.8408,36.7168,36.7433,48200.0
2008-06-10 15:30:00,41.46,41.58,41.42,41.42,64400.0,36.7433,36.8497,36.7079,36.7079,64400.0
2008-06-11 09:30:00,41.22,41.72,41.22,41.26,25700.0,36.5307,36.9738,36.5307,36.5661,25700.0
2008-06-11 10:00:00,41.25,41.3,40.97,41.08,38400.0,36.5572,36.6016,36.3091,36.4066,38400.0
2008-06-11 10:30:00,41.13,41.33,40.93,41.3,32500.0,36.4509,36.6281,36.2736,36.6016,32500.0
2008-06-11 11:00:00,41.31,41.31,41.05,41.05,22600.0,36.6104,36.6104,36.38,36.38,22600.0
2008-06-11 11:30:00,41.05,41.12,40.99,41.07,23100.0,36.38,36.442,36.3268,36.3977,23100.0
2008-06-11 12:00:00,41.1,41.12,40.99,41.0,23500.0,36.4243,36.442,36.3268,36.3357,23500.0
2008-06-11 12:30:00,41.0,41.11,40.96,41.03,20500.0,36.3357,36.4332,36.3002,36.3623,20500.0
2008-06-11 13:00:00,41.02,41.11,41.02,41.06,14300.0,36.3534,36.4332,36.3534,36.3889,14300.0
2008-06-11 13:30:00,41.08,41.08,40.95,41.07,30000.0,36.4066,36.4066,36.2914,36.3977,30000.0
2008-06-11 14:00:00,41.05,41.22,40.97,41.06,30600.0,36.38,36.5307,36.3091,36.3889,30600.0
2008-06-11 14:30:00,41.07,41.07,40.91,40.98,53400.0,36.3977,36.3977,36.2559,36.318,53400.0
2008-06-11 15:00:00,40.99,41.08,40.87,41.01,46800.0,36.3268,36.4066,36.2205,36.3445,46800.0
2008-06-11 15:30:00,40.99,41.04,40.74,40.74,61000.0,36.3268,36.3711,36.1053,36.1053,61000.0
2008-06-12 09:30:00,40.99,41.28,40.78,41.2,23900.0,36.3268,36.5838,36.1407,36.5129,23900.0
2008-06-12 10:00:00,41.16,41.22,41.1,41.22,15600.0,36.4775,36.5307,36.4243,36.5307,15600.0
2008-06-12 10:30:00,41.21,41.25,41.16,41.23,10900.0,36.5218,36.5572,36.4775,36.5395,10900.0
2008-06-12 11:00:00,41.21,41.39,41.21,41.33,23200.0,36.5218,36.6813,36.5218,36.6281,23200.0
2008-06-12 11:30:00,41.36,41.37,41.22,41.27,14100.0,36.6547,36.6636,36.5307,36.575,14100.0
2008-06-12 12:00:00,41.27,41.4,41.27,41.33,18300.0,36.575,36.6902,36.575,36.6281,18300.0
2008-06-12 12:30:00,41.33,41.37,41.23,41.28,17000.0,36.6281,36.6636,36.5395,36.5838,17000.0
2008-06-12 13:00:00,41.29,41.33,41.21,41.29,11800.0,36.5927,36.6281,36.5218,36.5927,11800.0
2008-06-12 13:30:00,41.3,41.33,41.1,41.16,20300.0,36.6016,36.6281,36.4243,36.4775,20300.0
2008-06-12 14:00:00,41.13,41.28,41.09,41.17,19200.0,36.4509,36.5838,36.4154,36.4863,19200.0
2008-06-12 14:30:00,41.18,41.2,40.98,41.02,17100.0,36.4952,36.5129,36.318,36.3534,17100.0
2008-06-12 15:00:00,41.02,41.03,40.77,40.81,25600.0,36.3534,36.3623,36.1318,36.1673,25600.0
2008-06-12 15:30:00,40.81,41.09,40.81,41.05,80000.0,36.1673,36.4154,36.1673,36.38,80000.0
2008-06-13 09:30:00,41.44,41.6,41.24,41.51,27600.0,36.7256,36.8674,36.5484,36.7877,27600.0
2008-06-13 10:00:00,41.47,41.79,41.41,41.64,30700.0,36.7522,37.0358,36.699,36.9029,30700.0
2008-06-13 10:30:00,41.63,41.73,41.57,41.65,28700.0,36.894,36.9826,36.8408,36.9117,28700.0
2008-06-13 11:00:00,41.69,41.84,41.66,41.83,21300.0,36.9472,37.0801,36.9206,37.0713,21300.0
2008-06-13 11:30:00,41.83,41.83,41.55,41.62,13900.0,37.0713,37.0713,36.8231,36.8851,13900.0
2008-06-13 12:00:00,41.63,41.66,41.59,41.61,8700.0,36.894,36.9206,36.8586,36.8763,8700.0
2008-06-13 12:30:00,41.59,41.64,41.48,41.54,18500.0,36.8586,36.9029,36.7611,36.8142,18500.0
2008-06-13 13:00:00,41.52,41.61,41.42,41.5,14100.0,36.7965,36.8763,36.7079,36.7788,14100.0
2008-06-13 13:30:00,41.5,41.53,41.32,41.36,22600.0,36.7788,36.8054,36.6193,36.6547,22600.0
2008-06-13 14:00:00,41.36,41.45,41.19,41.31,90100.0,36.6547,36.7345,36.5041,36.6104,90100.0
2008-06-13 14:30:00,41.25,41.35,41.22,41.34,59800.0,36.5572,36.6459,36.5307,36.637,59800.0
2008-06-13 15:00:00,41.35,41.45,41.14,41.16,71800.0,36.6459,36.7345,36.4598,36.4775,71800.0
2008-06-13 15:30:00,41.18,41.23,41.13,41.18,155600.0,36.4952,36.5395,36.4509,36.4952,155600.0
2008-06-16 09:30:00,40.84,41.07,39.7,40.98,46800.0,36.1939,36.3977,35.1836,36.318,46800.0
2008-06-16 10:00:00,40.97,41.23,40.95,41.16,26600.0,36.3091,36.5395,36.2914,36.4775,26600.0
2008-06-16 10:30:00,41.17,41.26,41.12,41.24,22200.0,36.4863,36.5661,36.442,36.5484,22200.0
2008-06-16 11:00:00,41.21,41.32,41.15,41.18,19500.0,36.5218,36.6193,36.4686,36.4952,19500.0
2008-06-16 11:30:00,41.18,41.25,41.11,41.21,19100.0,36.4952,36.5572,36.4332,36.5218,19100.0
2008-06-16 12:00:00,41.21,41.25,41.13,41.25,20300.0,36.5218,36.5572,36.4509,36.5572,20300.0
2008-06-16 12:30:00,41.24,41.39,41.21,41.31,30200.0,36.5484,36.6813,36.5218,36.6104,30200.0
2008-06-16 13:00:00,41.32,41.4,41.16,41.4,17800.0,36.6193,36.6902,36.4775,36.6902,17800.0
2008-06-16 13:30:00,41.4,41.47,41.28,41.3,16900.0,36.6902,36.7522,36.5838,36.6016,16900.0
2008-06-16 14:00:00,41.31,41.31,41.08,41.08,46900.0,36.6104,36.6104,36.4066,36.4066,46900.0
2008-06-16 14:30:00,41.08,41.26,41.08,41.24,19200.0,36.4066,36.5661,36.4066,36.5484,19200.0
2008-06-16 15:00:00,41.23,41.27,41.16,41.22,23900.0,36.5395,36.575,36.4775,36.5307,23900.0
2008-06-16 15:30:00,41.23,41.29,41.13,41.16,48100.0,36.5395,36.5927,36.4509,36.4775,48100.0
2008-06-17 09:30:00,41.54,41.54,40.95,40.97,68200.0,36.8142,36.8142,36.2914,36.3091,68200.0
2008-06-17 10:00:00,40.96,41.1,40.85,40.91,37600.0,36.3002,36.4243,36.2027,36.2559,37600.0
2008-06-17 10:30:00,40.89,41.1,40.87,41.1,23100.0,36.2382,36.4243,36.2205,36.4243,23100.0
2008-06-17 11:00:00,41.07,41.1,40.89,40.94,29000.0,36.3977,36.4243,36.2382,36.2825,29000.0
2008-06-17 11:30:00,40.94,41.06,40.92,41.0,17600.0,36.2825,36.3889,36.2648,36.3357,17600.0
2008-06-17 12:00:00,40.99,41.11,40.98,41.04,18500.0,36.3268,36.4332,36.318,36.3711,18500.0
2008-06-17 12:30:00,41.06,41.09,40.91,41.0,16000.0,36.3889,36.4154,36.2559,36.3357,16000.0
2008-06-17 13:00:00,40.99,41.09,40.93,41.03,17000.0,36.3268,36.4154,36.2736,36.3623,17000.0
2008-06-17 13:30:00,41.04,41.08,40.94,41.02,25000.0,36.3711,36.4066,36.2825,36.3534,25000.0
2008-06-17 14:00:00,41.0,41.03,40.92,40.93,32700.0,36.3357,36.3623,36.2648,36.2736,32700.0
2008-06-17 14:30:00,40.94,41.0,40.87,40.93,27700.0,36.2825,36.3357,36.2205,36.2736,27700.0
2008-06-17 15:00:00,40.93,40.99,40.77,40.9,48900.0,36.2736,36.3268,36.1318,36.2471,48900.0
2008-06-17 15:30:00,40.87,40.91,40.76,40.78,45700.0,36.2205,36.2559,36.123,36.1407,45700.0
2008-06-18 09:30:00,40.58,40.92,40.52,40.79,37900.0,35.9635,36.2648,35.9103,36.1496,37900.0
2008-06-18 10:00:00,40.77,40.82,40.71,40.74,31500.0,36.1318,36.1762,36.0787,36.1053,31500.0
2008-06-18 10:30:00,40.73,40.77,40.49,40.54,32900.0,36.0964,36.1318,35.8837,35.928,32900.0
2008-06-18 11:00:00,40.56,40.64,40.53,40.56,11800.0,35.9457,36.0166,35.9191,35.9457,11800.0
2008-06-18 11:30:00,40.56,40.72,40.56,40.67,18100.0,35.9457,36.0875,35.9457,36.0432,18100.0
2008-06-18 12:00:00,40.67,40.73,40.64,40.7,11500.0,36.0432,36.0964,36.0166,36.0698,11500.0
2008-06-18 12:30:00,40.69,40.77,40.55,40.55,23200.0,36.0609,36.1318,35.9369,35.9369,23200.0
2008-06-18 13:00:00,40.55,40.6,40.32,40.36,30900.0,35.9369,35.9812,35.733,35.7685,30900.0
2008-06-18 13:30:00,40.35,40.42,40.27,40.32,18500.0,35.7596,35.8217,35.6887,35.733,18500.0
2008-06-18 14:00:00,40.37,40.42,40.19,40.23,20100.0,35.7774,35.8217,35.6178,35.6533,20100.0
2008-06-18 14:30:00,40.26,40.43,40.23,40.43,21000.0,35.6799,35.8305,35.6533,35.8305,21000.0
2008-06-18 15:00:00,40.42,40.54,40.33,40.49,24800.0,35.8217,35.928,35.7419,35.8837,24800.0
2008-06-18 15:30:00,40.48,40.55,40.35,40.41,51900.0,35.8748,35.9369,35.7596,35.8128,51900.0
2008-06-19 09:30:00,40.69,40.69,40.21,40.27,28200.0,36.0609,36.0609,35.6356,35.6887,28200.0
2008-06-19 10:00:00,40.27,40.49,40.19,40.43,34500.0,35.6887,35.8837,35.6178,35.8305,34500.0
2008-06-19 10:30:00,40.49,40.6,40.39,40.57,19200.0,35.8837,35.9812,35.7951,35.9546,19200.0
2008-06-19 11:00:00,40.56,40.69,40.34,40.43,29300.0,35.9457,36.0609,35.7508,35.8305,29300.0
2008-06-19 11:30:00,40.47,40.53,40.39,40.46,23800.0,35.866,35.9191,35.7951,35.8571,23800.0
2008-06-19 12:00:00,40.47,40.73,40.44,40.61,50300.0,35.866,36.0964,35.8394,35.99,50300.0
2008-06-19 12:30:00,40.61,40.78,40.59,40.76,33100.0,35.99,36.1407,35.9723,36.123,33100.0
2008-06-19 13:00:00,40.75,40.85,40.74,40.81,41200.0,36.1141,36.2027,36.1053,36.1673,41200.0
2008-06-19 13:30:00,40.81,40.85,40.58,40.7,72800.0,36.1673,36.2027,35.9635,36.0698,72800.0
2008-06-19 14:00:00,40.68,40.9,40.64,40.89,72600.0,36.0521,36.2471,36.0166,36.2382,72600.0
2008-06-19 14:30:00,40.89,40.97,40.73,40.78,73100.0,36.2382,36.3091,36.0964,36.1407,73100.0
2008-06-19 15:00:00,40.77,40.9,40.68,40.68,45700.0,36.1318,36.2471,36.0521,36.0521,45700.0
2008-06-19 15:30:00,40.68,40.76,40.52,40.55,66700.0,36.0521,36.123,35.9103,35.9369,66700.0
2008-06-20 09:30:00,40.4,40.6,40.16,40.3,109800.0,35.8039,35.9812,35.5912,35.7153,109800.0
2008-06-20 10:00:00,40.28,40.29,40.04,40.29,52500.0,35.6976,35.7065,35.4849,35.7065,52500.0
2008-06-20 10:30:00,40.26,40.34,40.23,40.3,30900.0,35.6799,35.7508,35.6533,35.7153,30900.0
2008-06-20 11:00:00,40.29,40.38,40.21,40.35,27100.0,35.7065,35.7862,35.6356,35.7596,27100.0
2008-06-20 11:30:00,40.35,40.52,40.34,40.41,22500.0,35.7596,35.9103,35.7508,35.8128,22500.0
2008-06-20 12:00:00,40.43,40.46,40.34,40.46,21100.0,35.8305,35.8571,35.7508,35.8571,21100.0
2008-06-20 12:30:00,40.45,40.46,40.36,40.4,19400.0,35.8482,35.8571,35.7685,35.8039,19400.0
2008-06-20 13:00:00,40.4,40.54,40.26,40.29,29900.0,35.8039,35.928,35.6799,35.7065,29900.0
2008-06-20 13:30:00,40.28,40.32,40.14,40.27,24500.0,35.6976,35.733,35.5735,35.6887,24500.0
2008-06-20 14:00:00,40.27,40.28,40.09,40.26,31300.0,35.6887,35.6976,35.5292,35.6799,31300.0
2008-06-20 14:30:00,40.26,40.35,40.08,40.08,32200.0,35.6799,35.7596,35.5203,35.5203,32200.0
2008-06-20 15:00:00,40.11,40.23,40.07,40.12,33100.0,35.5469,35.6533,35.5115,35.5558,33100.0
2008-06-20 15:30:00,40.11,40.39,40.11,40.25,74700.0,35.5469,35.7951,35.5469,35.671,74700.0
2008-06-23 09:30:00,40.25,40.44,40.07,40.3,28500.0,35.671,35.8394,35.5115,35.7153,28500.0
2008-06-23 10:00:00,40.35,40.75,40.22,40.66,74100.0,35.7596,36.1141,35.6444,36.0344,74100.0
2008-06-23 10:30:00,40.64,40.8,40.52,40.63,22300.0,36.0166,36.1584,35.9103,36.0078,22300.0
2008-06-23 11:00:00,40.59,40.62,40.49,40.6,40300.0,35.9723,35.9989,35.8837,35.9812,40300.0
2008-06-23 11:30:00,40.61,40.81,40.59,40.8,31300.0,35.99,36.1673,35.9723,36.1584,31300.0
2008-06-23 12:00:00,40.78,40.79,40.6,40.65,20000.0,36.1407,36.1496,35.9812,36.0255,20000.0
2008-06-23 12:30:00,40.66,40.77,40.64,40.76,35800.0,36.0344,36.1318,36.0166,36.123,35800.0
2008-06-23 13:00:00,40.78,40.9,40.74,40.88,44000.0,36.1407,36.2471,36.1053,36.2293,44000.0
2008-06-23 13:30:00,40.88,40.88,40.76,40.76,17900.0,36.2293,36.2293,36.123,36.123,17900.0
2008-06-23 14:00:00,40.78,40.85,40.73,40.82,23500.0,36.1407,36.2027,36.0964,36.1762,23500.0
2008-06-23 14:30:00,40.8,40.82,40.68,40.72,26900.0,36.1584,36.1762,36.0521,36.0875,26900.0
2008-06-23 15:00:00,40.74,40.75,40.62,40.71,35000.0,36.1053,36.1141,35.9989,36.0787,35000.0
2008-06-23 15:30:00,40.71,40.77,40.64,40.73,52700.0,36.0787,36.1318,36.0166,36.0964,52700.0
2008-06-24 09:30:00,40.43,40.64,39.92,39.98,76600.0,35.8305,36.0166,35.3785,35.4317,76600.0
2008-06-24 10:00:00,39.98,39.98,39.73,39.91,55400.0,35.4317,35.4317,35.2102,35.3697,55400.0
2008-06-24 10:30:00,39.9,39.91,39.72,39.84,35500.0,35.3608,35.3697,35.2013,35.3076,35500.0
2008-06-24 11:00:00,39.85,39.9,39.78,39.83,23900.0,35.3165,35.3608,35.2545,35.2988,23900.0
2008-06-24 11:30:00,39.85,39.85,39.71,39.74,40100.0,35.3165,35.3165,35.1924,35.219,40100.0
2008-06-24 12:00:00,39.75,39.77,39.64,39.7,34400.0,35.2279,35.2456,35.1304,35.1836,34400.0
2008-06-24 12:30:00,39.69,39.76,39.65,39.7,74000.0,35.1747,35.2367,35.1393,35.1836,74000.0
2008-06-24 13:00:00,39.69,39.78,39.66,39.67,36200.0,35.1747,35.2545,35.1481,35.157,36200.0
2008-06-24 13:30:00,39.66,39.66,39.49,39.53,53200.0,35.1481,35.1481,34.9975,35.0329,53200.0
2008-06-24 14:00:00,39.53,39.74,39.53,39.7,53200.0,35.0329,35.219,35.0329,35.1836,53200.0
2008-06-24 14:30:00,39.69,39.81,39.68,39.81,107500.0,35.1747,35.2811,35.1658,35.2811,107500.0
2008-06-24 15:00:00,39.8,39.86,39.71,39.81,160500.0,35.2722,35.3254,35.1924,35.2811,160500.0
2008-06-24 15:30:00,39.81,39.93,39.68,39.83,229700.0,35.2811,35.3874,35.1658,35.2988,229700.0
2008-06-25 09:30:00,39.83,40.06,39.8,40.02,34400.0,35.2988,35.5026,35.2722,35.4672,34400.0
2008-06-25 10:00:00,40.0,40.15,39.95,40.1,29800.0,35.4494,35.5824,35.4051,35.5381,29800.0
2008-06-25 10:30:00,40.09,40.34,40.06,40.33,30100.0,35.5292,35.7508,35.5026,35.7419,30100.0
2008-06-25 11:00:00,40.31,40.61,40.29,40.55,73700.0,35.7242,35.99,35.7065,35.9369,73700.0
2008-06-25 11:30:00,40.54,40.72,40.46,40.65,87000.0,35.928,36.0875,35.8571,36.0255,87000.0
2008-06-25 12:00:00,40.65,40.86,40.61,40.78,65000.0,36.0255,36.2116,35.99,36.1407,65000.0
2008-06-25 12:30:00,40.76,40.84,40.68,40.8,64000.0,36.123,36.1939,36.0521,36.1584,64000.0
2008-06-25 13:00:00,40.79,40.84,40.71,40.76,71800.0,36.1496,36.1939,36.0787,36.123,71800.0
2008-06-25 13:30:00,40.76,40.82,40.73,40.79,88200.0,36.123,36.1762,36.0964,36.1496,88200.0
2008-06-25 14:00:00,40.79,41.06,40.65,40.78,88000.0,36.1496,36.3889,36.0255,36.1407,88000.0
2008-06-25 14:30:00,40.77,40.93,40.64,40.91,105000.0,36.1318,36.2736,36.0166,36.2559,105000.0
2008-06-25 15:00:00,40.92,41.07,40.73,40.87,178700.0,36.2648,36.3977,36.0964,36.2205,178700.0
2008-06-25 15:30:00,40.88,40.89,40.62,40.81,88800.0,36.2293,36.2382,35.9989,36.1673,88800.0
2008-06-26 09:30:00,40.55,40.6,39.95,40.28,67600.0,35.9369,35.9812,35.4051,35.6976,67600.0
2008-06-26 10:00:00,40.27,40.4,40.07,40.34,35600.0,35.6887,35.8039,35.5115,35.7508,35600.0
2008-06-26 10:30:00,40.33,40.44,40.24,40.39,75100.0,35.7419,35.8394,35.6621,35.7951,75100.0
2008-06-26 11:00:00,40.38,40.51,40.37,40.47,63700.0,35.7862,35.9014,35.7774,35.866,63700.0
2008-06-26 11:30:00,40.48,40.53,40.41,40.41,33600.0,35.8748,35.9191,35.8128,35.8128,33600.0
2008-06-26 12:00:00,40.41,40.46,40.32,40.38,50000.0,35.8128,35.8571,35.733,35.7862,50000.0
2008-06-26 12:30:00,40.38,40.44,40.35,40.4,67000.0,35.7862,35.8394,35.7596,35.8039,67000.0
2008-06-26 13:00:00,40.41,40.45,40.33,40.4,41700.0,35.8128,35.8482,35.7419,35.8039,41700.0
2008-06-26 13:30:00,40.4,40.5,40.37,40.43,37300.0,35.8039,35.8926,35.7774,35.8305,37300.0
2008-06-26 14:00:00,40.42,40.42,40.2,40.29,53800.0,35.8217,35.8217,35.6267,35.7065,53800.0
2008-06-26 14:30:00,40.29,40.35,40.17,40.18,59200.0,35.7065,35.7596,35.6001,35.609,59200.0
2008-06-26 15:00:00,40.19,40.29,40.14,40.23,68600.0,35.6178,35.7065,35.5735,35.6533,68600.0
2008-06-26 15:30:00,40.23,40.3,40.13,40.2,100500.0,35.6533,35.7153,35.5647,35.6267,100500.0
2008-06-27 09:30:00,40.2,40.42,39.91,40.06,40900.0,35.6267,35.8217,35.3697,35.5026,40900.0
2008-06-27 10:00:00,40.05,40.24,40.02,40.06,40700.0,35.4938,35.6621,35.4672,35.5026,40700.0
2008-06-27 10:30:00,40.05,40.18,39.9,39.95,33300.0,35.4938,35.609,35.3608,35.4051,33300.0
2008-06-27 11:00:00,39.96,40.05,39.85,40.05,35500.0,35.414,35.4938,35.3165,35.4938,35500.0
2008-06-27 11:30:00,40.05,40.06,39.84,39.85,25900.0,35.4938,35.5026,35.3076,35.3165,25900.0
2008-06-27 12:00:00,39.86,39.93,39.77,39.81,38600.0,35.3254,35.3874,35.2456,35.2811,38600.0
2008-06-27 12:30:00,39.8,39.81,39.67,39.79,36300.0,35.2722,35.2811,35.157,35.2633,36300.0
2008-06-27 13:00:00,39.79,39.79,39.53,39.67,44400.0,35.2633,35.2633,35.0329,35.157,44400.0
2008-06-27 13:30:00,39.65,39.69,39.48,39.57,37400.0,35.1393,35.1747,34.9886,35.0684,37400.0
2008-06-27 14:00:00,39.58,39.85,39.55,39.78,66200.0,35.0772,35.3165,35.0506,35.2545,66200.0
2008-06-27 14:30:00,39.78,39.81,39.69,39.79,42800.0,35.2545,35.2811,35.1747,35.2633,42800.0
2008-06-27 15:00:00,39.77,39.82,39.64,39.66,63000.0,35.2456,35.2899,35.1304,35.1481,63000.0
2008-06-27 15:30:00,39.66,39.92,39.64,39.77,101100.0,35.1481,35.3785,35.1304,35.2456,101100.0
2008-06-30 09:30:00,39.85,39.88,39.59,39.67,36200.0,35.3165,35.3431,35.0861,35.157,36200.0
2008-06-30 10:00:00,39.67,39.72,39.51,39.69,37500.0,35.157,35.2013,35.0152,35.1747,37500.0
2008-06-30 10:30:00,39.7,39.76,39.65,39.73,31000.0,35.1836,35.2367,35.1393,35.2102,31000.0
2008-06-30 11:00:00,39.73,39.76,39.65,39.68,31100.0,35.2102,35.2367,35.1393,35.1658,31100.0
2008-06-30 11:30:00,39.69,39.71,39.63,39.63,47800.0,35.1747,35.1924,35.1215,35.1215,47800.0
2008-06-30 12:00:00,39.63,39.68,39.59,39.61,35900.0,35.1215,35.1658,35.0861,35.1038,35900.0
2008-06-30 12:30:00,39.61,39.65,39.58,39.61,44000.0,35.1038,35.1393,35.0772,35.1038,44000.0
2008-06-30 13:00:00,39.62,39.65,39.54,39.58,47200.0,35.1127,35.1393,35.0418,35.0772,47200.0
2008-06-30 13:30:00,39.56,39.62,39.42,39.51,54200.0,35.0595,35.1127,34.9354,35.0152,54200.0
2008-06-30 14:00:00,39.53,39.63,39.48,39.59,49300.0,35.0329,35.1215,34.9886,35.0861,49300.0
2008-06-30 14:30:00,39.59,39.6,39.45,39.45,55100.0,35.0861,35.0949,34.962,34.962,55100.0
2008-06-30 15:00:00,39.46,39.68,39.26,39.34,119800.0,34.9709,35.1658,34.7936,34.8645,119800.0
2008-06-30 15:30:00,39.34,39.34,38.96,39.03,202900.0,34.8645,34.8645,34.5278,34.5898,202900.0
2008-07-01 09:30:00,38.67,38.96,38.46,38.6,56900.0,34.2707,34.5278,34.0846,34.2087,56900.0
2008-07-01 10:00:00,38.62,39.04,38.61,39.0,60600.0,34.2264,34.5987,34.2176,34.5632,60600.0
2008-07-01 10:30:00,39.0,39.11,38.76,38.95,53100.0,34.5632,34.6607,34.3505,34.5189,53100.0
2008-07-01 11:00:00,38.95,39.16,38.94,39.03,56300.0,34.5189,34.705,34.51,34.5898,56300.0
2008-07-01 11:30:00,39.01,39.09,38.87,38.92,33600.0,34.5721,34.643,34.448,34.4923,33600.0
2008-07-01 12:00:00,38.95,38.95,38.67,38.72,49400.0,34.5189,34.5189,34.2707,34.3151,49400.0
2008-07-01 12:30:00,38.73,38.83,38.53,38.7,57600.0,34.3239,34.4125,34.1467,34.2973,57600.0
2008-07-01 13:00:00,38.7,38.81,38.65,38.79,53900.0,34.2973,34.3948,34.253,34.3771,53900.0
2008-07-01 13:30:00,38.79,38.94,38.64,38.83,65200.0,34.3771,34.51,34.2442,34.4125,65200.0
2008-07-01 14:00:00,38.8,39.16,38.8,39.12,89700.0,34.386,34.705,34.386,34.6696,89700.0
2008-07-01 14:30:00,39.12,39.35,38.99,39.16,67300.0,34.6696,34.8734,34.5543,34.705,67300.0
2008-07-01 15:00:00,39.15,39.32,39.1,39.18,72400.0,34.6961,34.8468,34.6518,34.7227,72400.0
2008-07-01 15:30:00,39.16,39.38,39.16,39.31,105700.0,34.705,34.9,34.705,34.8379,105700.0
2008-07-02 09:30:00,39.11,39.4,39.09,39.35,47200.0,34.6607,34.9177,34.643,34.8734,47200.0
2008-07-02 10:00:00,39.35,39.44,38.99,39.01,53600.0,34.8734,34.9532,34.5543,34.5721,53600.0
2008-07-02 10:30:00,39.02,39.18,38.88,39.15,40700.0,34.5809,34.7227,34.4569,34.6961,40700.0
2008-07-02 11:00:00,39.16,39.19,39.0,39.0,58700.0,34.705,34.7316,34.5632,34.5632,58700.0
2008-07-02 11:30:00,39.01,39.03,38.7,38.79,32400.0,34.5721,34.5898,34.2973,34.3771,32400.0
2008-07-02 12:00:00,38.83,38.97,38.68,38.72,32900.0,34.4125,34.5366,34.2796,34.3151,32900.0
2008-07-02 12:30:00,38.72,38.88,38.69,38.84,29400.0,34.3151,34.4569,34.2885,34.4214,29400.0
2008-07-02 13:00:00,38.85,38.86,38.72,38.85,33400.0,34.4303,34.4391,34.3151,34.4303,33400.0
2008-07-02 13:30:00,38.85,38.89,38.69,38.83,44400.0,34.4303,34.4657,34.2885,34.4125,44400.0
2008-07-02 14:00:00,38.83,38.93,38.62,38.65,53400.0,34.4125,34.5012,34.2264,34.253,53400.0
2008-07-02 14:30:00,38.65,38.75,38.53,38.57,48200.0,34.253,34.3416,34.1467,34.1821,48200.0
2008-07-02 15:00:00,38.58,38.61,38.45,38.49,51000.0,34.191,34.2176,34.0758,34.1112,51000.0
2008-07-02 15:30:00,38.48,38.5,38.31,38.34,134800.0,34.1024,34.1201,33.9517,33.9783,134800.0
2008-07-03 09:30:00,38.27,39.01,38.17,38.59,70800.0,33.9163,34.5721,33.8276,34.1999,70800.0
2008-07-03 10:00:00,38.58,38.86,38.24,38.83,66400.0,34.191,34.4391,33.8897,34.4125,66400.0
2008-07-03 10:30:00,38.83,39.22,38.78,39.2,74300.0,34.4125,34.7582,34.3682,34.7405,74300.0
2008-07-03 11:00:00,39.19,39.57,39.16,39.55,100900.0,34.7316,35.0684,34.705,35.0506,100900.0
2008-07-03 11:30:00,39.55,39.56,39.3,39.47,73400.0,35.0506,35.0595,34.8291,34.9797,73400.0
2008-07-03 12:00:00,39.46,39.5,39.22,39.39,76200.0,34.9709,35.0063,34.7582,34.9088,76200.0
2008-07-03 12:30:00,39.39,39.65,39.17,39.6,106600.0,34.9088,35.1393,34.7139,35.0949,106600.0
2008-07-07 09:30:00,39.52,39.77,39.39,39.55,100600.0,35.024,35.2456,34.9088,35.0506,100600.0
2008-07-07 10:00:00,39.55,39.64,39.4,39.48,79700.0,35.0506,35.1304,34.9177,34.9886,79700.0
2008-07-07 10:30:00,39.48,39.69,39.45,39.59,58900.0,34.9886,35.1747,34.962,35.0861,58900.0
2008-07-07 11:00:00,39.53,39.68,39.49,39.62,63400.0,35.0329,35.1658,34.9975,35.1127,63400.0
2008-07-07 11:30:00,39.61,39.62,39.41,39.53,37600.0,35.1038,35.1127,34.9266,35.0329,37600.0
2008-07-07 12:00:00,39.52,39.6,39.06,39.07,46500.0,35.024,35.0949,34.6164,34.6252,46500.0
2008-07-07 12:30:00,39.08,39.29,39.0,39.1,68700.0,34.6341,34.8202,34.5632,34.6518,68700.0
2008-07-07 13:00:00,39.1,39.19,38.95,39.16,82200.0,34.6518,34.7316,34.5189,34.705,82200.0
2008-07-07 13:30:00,39.14,39.31,39.06,39.21,72500.0,34.6873,34.8379,34.6164,34.7493,72500.0
2008-07-07 14:00:00,39.2,39.28,39.02,39.04,91000.0,34.7405,34.8114,34.5809,34.5987,91000.0
2008-07-07 14:30:00,39.03,39.14,38.96,39.14,84100.0,34.5898,34.6873,34.5278,34.6873,84100.0
2008-07-07 15:00:00,39.15,39.52,39.14,39.52,106300.0,34.6961,35.024,34.6873,35.024,106300.0
2008-07-07 15:30:00,39.5,39.66,39.28,39.28,127000.0,35.0063,35.1481,34.8114,34.8114,127000.0
2008-07-08 09:30:00,39.26,39.77,39.19,39.48,92000.0,34.7936,35.2456,34.7316,34.9886,92000.0
2008-07-08 10:00:00,39.43,39.69,39.21,39.31,51900.0,34.9443,35.1747,34.7493,34.8379,51900.0
2008-07-08 10:30:00,39.32,39.64,39.11,39.55,47000.0,34.8468,35.1304,34.6607,35.0506,47000.0
2008-07-08 11:00:00,39.55,39.67,39.38,39.63,36800.0,35.0506,35.157,34.9,35.1215,36800.0
2008-07-08 11:30:00,39.62,39.62,39.34,39.39,20100.0,35.1127,35.1127,34.8645,34.9088,20100.0
2008-07-08 12:00:00,39.4,39.59,39.38,39.56,28600.0,34.9177,35.0861,34.9,35.0595,28600.0
2008-07-08 12:30:00,39.55,39.6,39.41,39.41,45900.0,35.0506,35.0949,34.9266,34.9266,45900.0
2008-07-08 13:00:00,39.43,39.51,39.23,39.34,54200.0,34.9443,35.0152,34.767,34.8645,54200.0
2008-07-08 13:30:00,39.31,39.41,39.15,39.24,54200.0,34.8379,34.9266,34.6961,34.7759,54200.0
2008-07-08 14:00:00,39.26,39.56,39.25,39.39,95800.0,34.7936,35.0595,34.7848,34.9088,95800.0
2008-07-08 14:30:00,39.4,39.67,39.32,39.66,82700.0,34.9177,35.157,34.8468,35.1481,82700.0
2008-07-08 15:00:00,39.66,39.88,39.57,39.83,101800.0,35.1481,35.3431,35.0684,35.2988,101800.0
2008-07-08 15:30:00,39.83,39.86,39.69,39.78,153300.0,35.2988,35.3254,35.1747,35.2545,153300.0
2008-07-09 09:30:00,39.88,40.23,39.54,39.64,46700.0,35.3431,35.6533,35.0418,35.1304,46700.0
2008-07-09 10:00:00,39.64,40.06,39.55,40.03,35000.0,35.1304,35.5026,35.0506,35.476,35000.0
2008-07-09 10:30:00,39.98,39.98,39.61,39.95,46700.0,35.4317,35.4317,35.1038,35.4051,46700.0
2008-07-09 11:00:00,39.96,40.08,39.88,40.05,32400.0,35.414,35.5203,35.3431,35.4938,32400.0
2008-07-09 11:30:00,40.05,40.07,39.75,39.89,48200.0,35.4938,35.5115,35.2279,35.352,48200.0
2008-07-09 12:00:00,39.87,39.88,39.67,39.86,57000.0,35.3342,35.3431,35.157,35.3254,57000.0
2008-07-09 12:30:00,39.85,39.87,39.61,39.79,50900.0,35.3165,35.3342,35.1038,35.2633,50900.0
2008-07-09 13:00:00,39.79,39.79,39.62,39.75,49000.0,35.2633,35.2633,35.1127,35.2279,49000.0
2008-07-09 13:30:00,39.78,39.81,39.7,39.76,49200.0,35.2545,35.2811,35.1836,35.2367,49200.0
2008-07-09 14:00:00,39.76,39.77,39.53,39.61,61800.0,35.2367,35.2456,35.0329,35.1038,61800.0
2008-07-09 14:30:00,39.62,39.68,39.44,39.58,81600.0,35.1127,35.1658,34.9532,35.0772,81600.0
2008-07-09 15:00:00,39.57,39.64,39.43,39.54,69200.0,35.0684,35.1304,34.9443,35.0418,69200.0
2008-07-09 15:30:00,39.54,39.69,39.24,39.24,110500.0,35.0418,35.1747,34.7759,34.7759,110500.0
2008-07-10 09:30:00,39.14,39.91,39.09,39.63,92700.0,34.6873,35.3697,34.643,35.1215,92700.0
2008-07-10 10:00:00,39.58,39.74,39.3,39.69,55100.0,35.0772,35.219,34.8291,35.1747,55100.0
2008-07-10 10:30:00,39.67,39.87,39.52,39.6,62700.0,35.157,35.3342,35.024,35.0949,62700.0
2008-07-10 11:00:00,39.58,39.75,39.45,39.51,40300.0,35.0772,35.2279,34.962,35.0152,40300.0
2008-07-10 11:30:00,39.52,39.64,39.34,39.39,26300.0,35.024,35.1304,34.8645,34.9088,26300.0
2008-07-10 12:00:00,39.41,39.59,39.39,39.4,26900.0,34.9266,35.0861,34.9088,34.9177,26900.0
2008-07-10 12:30:00,39.39,39.48,39.18,39.31,32500.0,34.9088,34.9886,34.7227,34.8379,32500.0
2008-07-10 13:00:00,39.28,39.5,39.28,39.5,36100.0,34.8114,35.0063,34.8114,35.0063,36100.0
2008-07-10 13:30:00,39.5,39.7,39.5,39.65,33300.0,35.0063,35.1836,35.0063,35.1393,33300.0
2008-07-10 14:00:00,39.61,39.74,39.22,39.29,50900.0,35.1038,35.219,34.7582,34.8202,50900.0
2008-07-10 14:30:00,39.31,39.39,39.12,39.26,45300.0,34.8379,34.9088,34.6696,34.7936,45300.0
2008-07-10 15:00:00,39.23,39.57,39.23,39.45,48700.0,34.767,35.0684,34.767,34.962,48700.0
2008-07-10 15:30:00,39.48,39.57,39.29,39.49,76300.0,34.9886,35.0684,34.8202,34.9975,76300.0
2008-07-11 09:30:00,39.27,39.33,38.88,39.27,51600.0,34.8025,34.8557,34.4569,34.8025,51600.0
2008-07-11 10:00:00,39.27,39.44,38.93,39.08,47000.0,34.8025,34.9532,34.5012,34.6341,47000.0
2008-07-11 10:30:00,39.06,39.21,38.94,39.13,26000.0,34.6164,34.7493,34.51,34.6784,26000.0
2008-07-11 11:00:00,39.11,39.26,39.07,39.07,27300.0,34.6607,34.7936,34.6252,34.6252,27300.0
2008-07-11 11:30:00,39.09,39.41,38.97,39.39,40000.0,34.643,34.9266,34.5366,34.9088,40000.0
2008-07-11 12:00:00,39.41,39.48,39.27,39.36,37100.0,34.9266,34.9886,34.8025,34.8823,37100.0
2008-07-11 12:30:00,39.36,39.36,39.16,39.23,26800.0,34.8823,34.8823,34.705,34.767,26800.0
2008-07-11 13:00:00,39.22,39.37,39.12,39.31,42300.0,34.7582,34.8911,34.6696,34.8379,42300.0
2008-07-11 13:30:00,39.3,39.46,39.24,39.33,35200.0,34.8291,34.9709,34.7759,34.8557,35200.0
2008-07-11 14:00:00,39.32,39.53,39.31,39.38,45000.0,34.8468,35.0329,34.8379,34.9,45000.0
2008-07-11 14:30:00,39.37,39.87,39.34,39.78,56300.0,34.8911,35.3342,34.8645,35.2545,56300.0
2008-07-11 15:00:00,39.78,40.06,39.64,39.7,65000.0,35.2545,35.5026,35.1304,35.1836,65000.0
2008-07-11 15:30:00,39.74,39.83,39.51,39.76,61200.0,35.219,35.2988,35.0152,35.2367,61200.0
2008-07-14 09:30:00,39.83,40.25,39.83,39.9,48800.0,35.2988,35.671,35.2988,35.3608,48800.0
2008-07-14 10:00:00,39.9,40.05,39.69,39.82,31900.0,35.3608,35.4938,35.1747,35.2899,31900.0
2008-07-14 10:30:00,39.8,40.05,39.79,40.04,27500.0,35.2722,35.4938,35.2633,35.4849,27500.0
2008-07-14 11:00:00,40.05,40.08,39.7,39.76,25600.0,35.4938,35.5203,35.1836,35.2367,25600.0
2008-07-14 11:30:00,39.76,39.96,39.49,39.69,46700.0,35.2367,35.414,34.9975,35.1747,46700.0
2008-07-14 12:00:00,39.7,39.77,39.58,39.66,49000.0,35.1836,35.2456,35.0772,35.1481,49000.0
2008-07-14 12:30:00,39.67,39.86,39.55,39.7,52900.0,35.157,35.3254,35.0506,35.1836,52900.0
2008-07-14 13:00:00,39.71,39.79,39.57,39.75,44400.0,35.1924,35.2633,35.0684,35.2279,44400.0
2008-07-14 13:30:00,39.75,39.95,39.72,39.94,63200.0,35.2279,35.4051,35.2013,35.3963,63200.0
2008-07-14 14:00:00,39.93,39.95,39.79,39.81,52300.0,35.3874,35.4051,35.2633,35.2811,52300.0
2008-07-14 14:30:00,39.81,39.85,39.66,39.8,37800.0,35.2811,35.3165,35.1481,35.2722,37800.0
2008-07-14 15:00:00,39.78,39.93,39.62,39.82,81000.0,35.2545,35.3874,35.1127,35.2899,81000.0
2008-07-14 15:30:00,39.85,40.04,39.75,39.81,69200.0,35.3165,35.4849,35.2279,35.2811,69200.0
2008-07-15 09:30:00,39.8,39.8,39.18,39.27,43000.0,35.2722,35.2722,34.7227,34.8025,43000.0
2008-07-15 10:00:00,39.24,39.49,38.94,39.44,47400.0,34.7759,34.9975,34.51,34.9532,47400.0
2008-07-15 10:30:00,39.37,39.53,39.18,39.51,55300.0,34.8911,35.0329,34.7227,35.0152,55300.0
2008-07-15 11:00:00,39.51,39.95,39.51,39.59,62300.0,35.0152,35.4051,35.0152,35.0861,62300.0
2008-07-15 11:30:00,39.6,39.7,39.45,39.59,40300.0,35.0949,35.1836,34.962,35.0861,40300.0
2008-07-15 12:00:00,39.59,39.76,39.59,39.65,30000.0,35.0861,35.2367,35.0861,35.1393,30000.0
2008-07-15 12:30:00,39.65,39.97,39.65,39.93,69000.0,35.1393,35.4229,35.1393,35.3874,69000.0
2008-07-15 13:00:00,39.92,40.09,39.82,39.86,50200.0,35.3785,35.5292,35.2899,35.3254,50200.0
2008-07-15 13:30:00,39.89,40.12,39.84,40.01,77700.0,35.352,35.5558,35.3076,35.4583,77700.0
2008-07-15 14:00:00,40.03,40.24,39.94,40.2,57600.0,35.476,35.6621,35.3963,35.6267,57600.0
2008-07-15 14:30:00,40.19,40.37,40.12,40.3,76400.0,35.6178,35.7774,35.5558,35.7153,76400.0
2008-07-15 15:00:00,40.32,40.54,40.26,40.26,65800.0,35.733,35.928,35.6799,35.6799,65800.0
2008-07-15 15:30:00,40.27,40.34,40.0,40.02,70600.0,35.6887,35.7508,35.4494,35.4672,70600.0
2008-07-16 09:30:00,40.14,40.23,39.73,40.07,41900.0,35.5735,35.6533,35.2102,35.5115,41900.0
2008-07-16 10:00:00,40.07,40.11,39.63,39.74,50800.0,35.5115,35.5469,35.1215,35.219,50800.0
2008-07-16 10:30:00,39.77,40.32,39.75,40.29,37000.0,35.2456,35.733,35.2279,35.7065,37000.0
2008-07-16 11:00:00,40.29,40.51,40.28,40.38,38100.0,35.7065,35.9014,35.6976,35.7862,38100.0
2008-07-16 11:30:00,40.36,40.5,40.34,40.4,35000.0,35.7685,35.8926,35.7508,35.8039,35000.0
2008-07-16 12:00:00,40.39,40.5,40.28,40.45,75700.0,35.7951,35.8926,35.6976,35.8482,75700.0
2008-07-16 12:30:00,40.45,40.46,40.29,40.4,56200.0,35.8482,35.8571,35.7065,35.8039,56200.0
2008-07-16 13:00:00,40.39,40.54,40.34,40.44,47500.0,35.7951,35.928,35.7508,35.8394,47500.0
2008-07-16 13:30:00,40.44,40.48,40.3,40.48,28200.0,35.8394,35.8748,35.7153,35.8748,28200.0
2008-07-16 14:00:00,40.46,40.51,40.24,40.43,67100.0,35.8571,35.9014,35.6621,35.8305,67100.0
2008-07-16 14:30:00,40.45,40.57,40.44,40.52,55100.0,35.8482,35.9546,35.8394,35.9103,55100.0
2008-07-16 15:00:00,40.53,40.74,40.49,40.63,52100.0,35.9191,36.1053,35.8837,36.0078,52100.0
2008-07-16 15:30:00,40.62,40.88,40.59,40.85,123100.0,35.9989,36.2293,35.9723,36.2027,123100.0
2008-07-17 09:30:00,41.1,41.1,40.83,40.88,44000.0,36.4243,36.4243,36.185,36.2293,44000.0
2008-07-17 10:00:00,40.89,41.03,40.72,40.9,62000.0,36.2382,36.3623,36.0875,36.2471,62000.0
2008-07-17 10:30:00,40.9,41.03,40.83,41.01,38800.0,36.2471,36.3623,36.185,36.3445,38800.0
2008-07-17 11:00:00,41.0,41.04,40.62,40.89,58800.0,36.3357,36.3711,35.9989,36.2382,58800.0
2008-07-17 11:30:00,40.89,41.02,40.85,40.93,37900.0,36.2382,36.3534,36.2027,36.2736,37900.0
2008-07-17 12:00:00,40.92,41.03,40.86,40.99,26700.0,36.2648,36.3623,36.2116,36.3268,26700.0
2008-07-17 12:30:00,41.01,41.09,40.95,41.01,33600.0,36.3445,36.4154,36.2914,36.3445,33600.0
2008-07-17 13:00:00,41.0,41.27,40.95,41.19,59000.0,36.3357,36.575,36.2914,36.5041,59000.0
2008-07-17 13:30:00,41.18,41.39,41.16,41.3,108400.0,36.4952,36.6813,36.4775,36.6016,108400.0
2008-07-17 14:00:00,41.31,41.42,41.26,41.41,52300.0,36.6104,36.7079,36.5661,36.699,52300.0
2008-07-17 14:30:00,41.39,41.41,41.19,41.24,41400.0,36.6813,36.699,36.5041,36.5484,41400.0
2008-07-17 15:00:00,41.27,41.54,41.25,41.39,91100.0,36.575,36.8142,36.5572,36.6813,91100.0
2008-07-17 15:30:00,41.4,41.49,41.21,41.41,81100.0,36.6902,36.7699,36.5218,36.699,81100.0
2008-07-18 09:30:00,41.49,41.89,41.18,41.26,175100.0,36.7699,37.1244,36.4952,36.5661,175100.0
2008-07-18 10:00:00,41.26,41.46,41.11,41.42,67400.0,36.5661,36.7433,36.4332,36.7079,67400.0
2008-07-18 10:30:00,41.4,41.59,41.15,41.48,33000.0,36.6902,36.8586,36.4686,36.7611,33000.0
2008-07-18 11:00:00,41.5,41.6,41.39,41.44,24000.0,36.7788,36.8674,36.6813,36.7256,24000.0
2008-07-18 11:30:00,41.41,41.44,41.08,41.15,28500.0,36.699,36.7256,36.4066,36.4686,28500.0
2008-07-18 12:00:00,41.15,41.18,41.0,41.01,27200.0,36.4686,36.4952,36.3357,36.3445,27200.0
2008-07-18 12:30:00,41.03,41.25,41.01,41.09,24900.0,36.3623,36.5572,36.3445,36.4154,24900.0
2008-07-18 13:00:00,41.1,41.22,41.0,41.1,30400.0,36.4243,36.5307,36.3357,36.4243,30400.0
2008-07-18 13:30:00,41.1,41.23,41.04,41.2,44300.0,36.4243,36.5395,36.3711,36.5129,44300.0
2008-07-18 14:00:00,41.2,41.39,41.16,41.39,25000.0,36.5129,36.6813,36.4775,36.6813,25000.0
2008-07-18 14:30:00,41.39,41.39,41.08,41.17,34700.0,36.6813,36.6813,36.4066,36.4863,34700.0
2008-07-18 15:00:00,41.19,41.32,41.13,41.22,27500.0,36.5041,36.6193,36.4509,36.5307,27500.0
2008-07-18 15:30:00,41.24,41.39,41.22,41.36,29100.0,36.5484,36.6813,36.5307,36.6547,29100.0
2008-07-21 09:30:00,41.54,41.65,41.37,41.51,29900.0,36.8142,36.9117,36.6636,36.7877,29900.0
2008-07-21 10:00:00,41.53,41.55,41.25,41.25,36400.0,36.8054,36.8231,36.5572,36.5572,36400.0
2008-07-21 10:30:00,41.26,41.28,41.12,41.19,29100.0,36.5661,36.5838,36.442,36.5041,29100.0
2008-07-21 11:00:00,41.18,41.28,41.11,41.13,35000.0,36.4952,36.5838,36.4332,36.4509,35000.0
2008-07-21 11:30:00,41.13,41.17,41.02,41.17,31600.0,36.4509,36.4863,36.3534,36.4863,31600.0
2008-07-21 12:00:00,41.14,41.28,41.14,41.27,16500.0,36.4598,36.5838,36.4598,36.575,16500.0
2008-07-21 12:30:00,41.28,41.39,41.28,41.37,14300.0,36.5838,36.6813,36.5838,36.6636,14300.0
2008-07-21 13:00:00,41.34,41.39,41.32,41.39,15500.0,36.637,36.6813,36.6193,36.6813,15500.0
2008-07-21 13:30:00,41.37,41.48,41.29,41.36,17700.0,36.6636,36.7611,36.5927,36.6547,17700.0
2008-07-21 14:00:00,41.38,41.42,41.24,41.29,33800.0,36.6724,36.7079,36.5484,36.5927,33800.0
2008-07-21 14:30:00,41.28,41.45,41.28,41.43,51400.0,36.5838,36.7345,36.5838,36.7168,51400.0
2008-07-21 15:00:00,41.44,41.55,41.39,41.49,71800.0,36.7256,36.8231,36.6813,36.7699,71800.0
2008-07-21 15:30:00,41.48,41.58,41.38,41.53,82800.0,36.7611,36.8497,36.6724,36.8054,82800.0
2008-07-22 09:30:00,40.36,40.79,40.11,40.59,165300.0,35.7685,36.1496,35.5469,35.9723,165300.0
2008-07-22 10:00:00,40.59,40.62,40.42,40.44,81700.0,35.9723,35.9989,35.8217,35.8394,81700.0
2008-07-22 10:30:00,40.44,40.51,40.25,40.31,98100.0,35.8394,35.9014,35.671,35.7242,98100.0
2008-07-22 11:00:00,40.3,40.35,40.13,40.33,113800.0,35.7153,35.7596,35.5647,35.7419,113800.0
2008-07-22 11:30:00,40.34,40.34,40.25,40.27,37500.0,35.7508,35.7508,35.671,35.6887,37500.0
2008-07-22 12:00:00,40.28,40.42,40.23,40.27,42500.0,35.6976,35.8217,35.6533,35.6887,42500.0
2008-07-22 12:30:00,40.3,40.36,40.19,40.31,52500.0,35.7153,35.7685,35.6178,35.7242,52500.0
2008-07-22 13:00:00,40.3,40.4,40.3,40.38,61900.0,35.7153,35.8039,35.7153,35.7862,61900.0
2008-07-22 13:30:00,40.38,40.44,40.35,40.43,71000.0,35.7862,35.8394,35.7596,35.8305,71000.0
2008-07-22 14:00:00,40.43,40.68,40.4,40.68,85600.0,35.8305,36.0521,35.8039,36.0521,85600.0
2008-07-22 14:30:00,40.66,40.83,40.6,40.78,69700.0,36.0344,36.185,35.9812,36.1407,69700.0
2008-07-22 15:00:00,40.79,40.91,40.79,40.9,82500.0,36.1496,36.2559,36.1496,36.2471,82500.0
2008-07-22 15:30:00,40.9,41.22,40.84,41.15,233300.0,36.2471,36.5307,36.1939,36.4686,233300.0
2008-07-23 09:30:00,40.95,41.05,40.63,40.77,59500.0,36.2914,36.38,36.0078,36.1318,59500.0
2008-07-23 10:00:00,40.73,40.89,40.58,40.71,52500.0,36.0964,36.2382,35.9635,36.0787,52500.0
2008-07-23 10:30:00,40.7,40.95,40.67,40.86,58000.0,36.0698,36.2914,36.0432,36.2116,58000.0
2008-07-23 11:00:00,40.83,40.95,40.71,40.74,33200.0,36.185,36.2914,36.0787,36.1053,33200.0
2008-07-23 11:30:00,40.74,40.74,40.54,40.56,37100.0,36.1053,36.1053,35.928,35.9457,37100.0
2008-07-23 12:00:00,40.58,40.67,40.44,40.49,76900.0,35.9635,36.0432,35.8394,35.8837,76900.0
2008-07-23 12:30:00,40.49,40.5,40.41,40.45,43500.0,35.8837,35.8926,35.8128,35.8482,43500.0
2008-07-23 13:00:00,40.45,40.54,40.42,40.42,38800.0,35.8482,35.928,35.8217,35.8217,38800.0
2008-07-23 13:30:00,40.41,40.5,40.28,40.4,47400.0,35.8128,35.8926,35.6976,35.8039,47400.0
2008-07-23 14:00:00,40.39,40.55,40.39,40.54,49000.0,35.7951,35.9369,35.7951,35.928,49000.0
2008-07-23 14:30:00,40.54,40.6,40.33,40.39,55400.0,35.928,35.9812,35.7419,35.7951,55400.0
2008-07-23 15:00:00,40.38,40.41,40.25,40.28,115200.0,35.7862,35.8128,35.671,35.6976,115200.0
2008-07-23 15:30:00,40.28,40.32,40.14,40.24,121900.0,35.6976,35.733,35.5735,35.6621,121900.0
2008-07-24 09:30:00,40.27,40.29,39.98,40.1,45700.0,35.6887,35.7065,35.4317,35.5381,45700.0
2008-07-24 10:00:00,40.06,40.11,39.89,39.89,44700.0,35.5026,35.5469,35.352,35.352,44700.0
2008-07-24 10:30:00,39.9,39.96,39.71,39.76,66000.0,35.3608,35.414,35.1924,35.2367,66000.0
2008-07-24 11:00:00,39.76,39.81,39.47,39.62,90100.0,35.2367,35.2811,34.9797,35.1127,90100.0
2008-07-24 11:30:00,39.57,39.8,39.56,39.7,33200.0,35.0684,35.2722,35.0595,35.1836,33200.0
2008-07-24 12:00:00,39.7,39.73,39.5,39.5,61000.0,35.1836,35.2102,35.0063,35.0063,61000.0
2008-07-24 12:30:00,39.51,39.61,39.47,39.56,51100.0,35.0152,35.1038,34.9797,35.0595,51100.0
2008-07-24 13:00:00,39.56,39.86,39.53,39.73,75300.0,35.0595,35.3254,35.0329,35.2102,75300.0
2008-07-24 13:30:00,39.75,39.81,39.62,39.67,29700.0,35.2279,35.2811,35.1127,35.157,29700.0
2008-07-24 14:00:00,39.64,39.74,39.6,39.67,49700.0,35.1304,35.219,35.0949,35.157,49700.0
2008-07-24 14:30:00,39.67,39.71,39.6,39.66,48800.0,35.157,35.1924,35.0949,35.1481,48800.0
2008-07-24 15:00:00,39.66,39.78,39.5,39.51,60500.0,35.1481,35.2545,35.0063,35.0152,60500.0
2008-07-24 15:30:00,39.5,39.64,39.44,39.5,115800.0,35.0063,35.1304,34.9532,35.0063,115800.0
2008-07-25 09:30:00,39.62,39.85,39.33,39.77,54000.0,35.1127,35.3165,34.8557,35.2456,54000.0
2008-07-25 10:00:00,39.76,39.95,39.69,39.74,53400.0,35.2367,35.4051,35.1747,35.219,53400.0
2008-07-25 10:30:00,39.72,40.04,39.72,40.01,40900.0,35.2013,35.4849,35.2013,35.4583,40900.0
2008-07-25 11:00:00,40.0,40.04,39.76,39.83,50800.0,35.4494,35.4849,35.2367,35.2988,50800.0
2008-07-25 11:30:00,39.81,39.88,39.7,39.8,46900.0,35.2811,35.3431,35.1836,35.2722,46900.0
2008-07-25 12:00:00,39.81,39.83,39.68,39.78,34100.0,35.2811,35.2988,35.1658,35.2545,34100.0
2008-07-25 12:30:00,39.75,39.78,39.64,39.75,38000.0,35.2279,35.2545,35.1304,35.2279,38000.0
2008-07-25 13:00:00,39.75,39.8,39.6,39.69,37600.0,35.2279,35.2722,35.0949,35.1747,37600.0
2008-07-25 13:30:00,39.69,39.7,39.5,39.65,23400.0,35.1747,35.1836,35.0063,35.1393,23400.0
2008-07-25 14:00:00,39.67,39.78,39.65,39.72,27600.0,35.157,35.2545,35.1393,35.2013,27600.0
2008-07-25 14:30:00,39.71,39.85,39.71,39.81,42600.0,35.1924,35.3165,35.1924,35.2811,42600.0
2008-07-25 15:00:00,39.8,39.83,39.55,39.6,77800.0,35.2722,35.2988,35.0506,35.0949,77800.0
2008-07-25 15:30:00,39.59,39.74,39.58,39.68,77300.0,35.0861,35.219,35.0772,35.1658,77300.0
2008-07-28 09:30:00,39.74,39.78,38.5,39.75,45700.0,35.219,35.2545,34.1201,35.2279,45700.0
2008-07-28 10:00:00,39.75,40.07,39.73,39.93,61900.0,35.2279,35.5115,35.2102,35.3874,61900.0
2008-07-28 10:30:00,39.94,39.96,39.79,39.85,29800.0,35.3963,35.414,35.2633,35.3165,29800.0
2008-07-28 11:00:00,39.84,39.85,39.65,39.67,37600.0,35.3076,35.3165,35.1393,35.157,37600.0
2008-07-28 11:30:00,39.66,39.74,39.57,39.61,65800.0,35.1481,35.219,35.0684,35.1038,65800.0
2008-07-28 12:00:00,39.61,39.63,39.5,39.55,38100.0,35.1038,35.1215,35.0063,35.0506,38100.0
2008-07-28 12:30:00,39.56,39.58,39.39,39.43,38500.0,35.0595,35.0772,34.9088,34.9443,38500.0
2008-07-28 13:00:00,39.44,39.58,39.43,39.5,22800.0,34.9532,35.0772,34.9443,35.0063,22800.0
2008-07-28 13:30:00,39.5,39.55,39.44,39.48,17100.0,35.0063,35.0506,34.9532,34.9886,17100.0
2008-07-28 14:00:00,39.47,39.52,39.4,39.4,39800.0,34.9797,35.024,34.9177,34.9177,39800.0
2008-07-28 14:30:00,39.43,39.5,39.37,39.41,50500.0,34.9443,35.0063,34.8911,34.9266,50500.0
2008-07-28 15:00:00,39.42,39.61,39.41,39.55,42700.0,34.9354,35.1038,34.9266,35.0506,42700.0
2008-07-28 15:30:00,39.55,39.56,39.32,39.38,58500.0,35.0506,35.0595,34.8468,34.9,58500.0
2008-07-29 09:30:00,39.4,39.75,39.31,39.74,37000.0,34.9177,35.2279,34.8379,35.219,37000.0
2008-07-29 10:00:00,39.73,40.12,39.71,39.8,40200.0,35.2102,35.5558,35.1924,35.2722,40200.0
2008-07-29 10:30:00,39.81,39.86,39.71,39.81,34100.0,35.2811,35.3254,35.1924,35.2811,34100.0
2008-07-29 11:00:00,39.82,39.95,39.8,39.87,26200.0,35.2899,35.4051,35.2722,35.3342,26200.0
2008-07-29 11:30:00,39.86,39.9,39.8,39.84,14100.0,35.3254,35.3608,35.2722,35.3076,14100.0
2008-07-29 12:00:00,39.83,39.86,39.72,39.79,32900.0,35.2988,35.3254,35.2013,35.2633,32900.0
2008-07-29 12:30:00,39.79,39.8,39.71,39.74,22600.0,35.2633,35.2722,35.1924,35.219,22600.0
2008-07-29 13:00:00,39.74,39.99,39.72,39.99,29900.0,35.219,35.4406,35.2013,35.4406,29900.0
2008-07-29 13:30:00,39.99,40.08,39.93,40.07,76800.0,35.4406,35.5203,35.3874,35.5115,76800.0
2008-07-29 14:00:00,40.05,40.07,39.91,39.96,28500.0,35.4938,35.5115,35.3697,35.414,28500.0
2008-07-29 14:30:00,39.95,39.97,39.73,39.85,29600.0,35.4051,35.4229,35.2102,35.3165,29600.0
2008-07-29 15:00:00,39.86,39.96,39.77,39.89,30800.0,35.3254,35.414,35.2456,35.352,30800.0
2008-07-29 15:30:00,39.87,39.98,39.8,39.95,41900.0,35.3342,35.4317,35.2722,35.4051,41900.0
2008-07-30 09:30:00,39.86,40.96,39.81,40.86,63700.0,35.3254,36.3002,35.2811,36.2116,63700.0
2008-07-30 10:00:00,40.83,41.34,40.72,41.32,71200.0,36.185,36.637,36.0875,36.6193,71200.0
2008-07-30 10:30:00,41.3,41.42,41.16,41.39,65400.0,36.6016,36.7079,36.4775,36.6813,65400.0
2008-07-30 11:00:00,41.37,41.37,41.15,41.18,40900.0,36.6636,36.6636,36.4686,36.4952,40900.0
2008-07-30 11:30:00,41.21,41.34,41.12,41.29,30200.0,36.5218,36.637,36.442,36.5927,30200.0
2008-07-30 12:00:00,41.32,41.34,41.21,41.28,26100.0,36.6193,36.637,36.5218,36.5838,26100.0
2008-07-30 12:30:00,41.28,41.3,41.03,41.16,34000.0,36.5838,36.6016,36.3623,36.4775,34000.0
2008-07-30 13:00:00,41.15,41.15,40.94,41.07,31200.0,36.4686,36.4686,36.2825,36.3977,31200.0
2008-07-30 13:30:00,41.07,41.15,40.87,40.9,31400.0,36.3977,36.4686,36.2205,36.2471,31400.0
2008-07-30 14:00:00,40.9,40.9,40.56,40.67,76600.0,36.2471,36.2471,35.9457,36.0432,76600.0
2008-07-30 14:30:00,40.66,40.8,40.63,40.68,59200.0,36.0344,36.1584,36.0078,36.0521,59200.0
2008-07-30 15:00:00,40.69,40.74,40.49,40.63,103700.0,36.0609,36.1053,35.8837,36.0078,103700.0
2008-07-30 15:30:00,40.65,40.96,40.65,40.9,141300.0,36.0255,36.3002,36.0255,36.2471,141300.0
2008-07-31 09:30:00,40.79,40.79,38.0,40.44,161000.0,36.1496,36.1496,33.677,35.8394,161000.0
2008-07-31 10:00:00,40.44,41.03,40.27,40.89,100400.0,35.8394,36.3623,35.6887,36.2382,100400.0
2008-07-31 10:30:00,40.88,40.98,40.62,40.82,82100.0,36.2293,36.318,35.9989,36.1762,82100.0
2008-07-31 11:00:00,40.8,40.97,40.66,40.73,106000.0,36.1584,36.3091,36.0344,36.0964,106000.0
2008-07-31 11:30:00,40.7,40.88,40.51,40.57,308900.0,36.0698,36.2293,35.9014,35.9546,308900.0
2008-07-31 12:00:00,40.56,40.59,40.28,40.39,40700.0,35.9457,35.9723,35.6976,35.7951,40700.0
2008-07-31 12:30:00,40.41,40.52,40.4,40.48,33600.0,35.8128,35.9103,35.8039,35.8748,33600.0
2008-07-31 13:00:00,40.45,40.47,40.27,40.47,44900.0,35.8482,35.866,35.6887,35.866,44900.0
2008-07-31 13:30:00,40.46,40.51,40.42,40.44,53300.0,35.8571,35.9014,35.8217,35.8394,53300.0
2008-07-31 14:00:00,40.43,40.6,40.42,40.48,76900.0,35.8305,35.9812,35.8217,35.8748,76900.0
2008-07-31 14:30:00,40.46,40.62,40.45,40.47,84600.0,35.8571,35.9989,35.8482,35.866,84600.0
2008-07-31 15:00:00,40.5,40.63,40.36,40.48,102000.0,35.8926,36.0078,35.7685,35.8748,102000.0
2008-07-31 15:30:00,40.47,40.5,40.25,40.25,89600.0,35.866,35.8926,35.671,35.671,89600.0
2008-08-01 09:30:00,40.16,40.16,39.67,39.87,79000.0,35.5912,35.5912,35.157,35.3342,79000.0
2008-08-01 10:00:00,39.9,40.08,39.73,39.8,50300.0,35.3608,35.5203,35.2102,35.2722,50300.0
2008-08-01 10:30:00,39.79,40.1,39.75,39.99,48600.0,35.2633,35.5381,35.2279,35.4406,48600.0
2008-08-01 11:00:00,39.99,40.04,39.88,39.98,30500.0,35.4406,35.4849,35.3431,35.4317,30500.0
2008-08-01 11:30:00,39.99,40.1,39.98,40.03,26600.0,35.4406,35.5381,35.4317,35.476,26600.0
2008-08-01 12:00:00,40.03,40.03,39.73,39.75,42300.0,35.476,35.476,35.2102,35.2279,42300.0
2008-08-01 12:30:00,39.76,39.76,39.53,39.55,66200.0,35.2367,35.2367,35.0329,35.0506,66200.0
2008-08-01 13:00:00,39.54,39.69,39.5,39.69,45600.0,35.0418,35.1747,35.0063,35.1747,45600.0
2008-08-01 13:30:00,39.66,39.76,39.63,39.7,39600.0,35.1481,35.2367,35.1215,35.1836,39600.0
2008-08-01 14:00:00,39.69,39.73,39.57,39.7,40800.0,35.1747,35.2102,35.0684,35.1836,40800.0
2008-08-01 14:30:00,39.69,39.78,39.56,39.72,49700.0,35.1747,35.2545,35.0595,35.2013,49700.0
2008-08-01 15:00:00,39.73,39.98,39.63,39.94,73600.0,35.2102,35.4317,35.1215,35.3963,73600.0
2008-08-01 15:30:00,39.93,40.03,39.69,39.71,96000.0,35.3874,35.476,35.1747,35.1924,96000.0
2008-08-04 09:30:00,39.4,39.7,39.17,39.18,45900.0,34.9177,35.1836,34.7139,34.7227,45900.0
2008-08-04 10:00:00,39.18,39.23,39.06,39.13,32000.0,34.7227,34.767,34.6164,34.6784,32000.0
2008-08-04 10:30:00,39.11,39.12,38.84,38.86,46700.0,34.6607,34.6696,34.4214,34.4391,46700.0
2008-08-04 11:00:00,38.86,38.86,38.61,38.67,44000.0,34.4391,34.4391,34.2176,34.2707,44000.0
2008-08-04 11:30:00,38.68,38.94,38.68,38.83,48500.0,34.2796,34.51,34.2796,34.4125,48500.0
2008-08-04 12:00:00,38.84,38.96,38.81,38.89,26700.0,34.4214,34.5278,34.3948,34.4657,26700.0
2008-08-04 12:30:00,38.89,38.92,38.66,38.72,36700.0,34.4657,34.4923,34.2619,34.3151,36700.0
2008-08-04 13:00:00,38.75,38.75,38.64,38.73,34600.0,34.3416,34.3416,34.2442,34.3239,34600.0
2008-08-04 13:30:00,38.72,38.82,38.68,38.81,23300.0,34.3151,34.4037,34.2796,34.3948,23300.0
2008-08-04 14:00:00,38.81,38.95,38.79,38.92,35200.0,34.3948,34.5189,34.3771,34.4923,35200.0
2008-08-04 14:30:00,38.91,39.04,38.9,38.96,26800.0,34.4834,34.5987,34.4746,34.5278,26800.0
2008-08-04 15:00:00,38.96,39.04,38.86,38.88,77900.0,34.5278,34.5987,34.4391,34.4569,77900.0
2008-08-04 15:30:00,38.87,38.89,38.7,38.84,71500.0,34.448,34.4657,34.2973,34.4214,71500.0
2008-08-05 09:30:00,38.61,39.24,38.61,39.17,64400.0,34.2176,34.7759,34.2176,34.7139,64400.0
2008-08-05 10:00:00,39.17,39.22,38.96,38.96,107700.0,34.7139,34.7582,34.5278,34.5278,107700.0
2008-08-05 10:30:00,38.99,39.01,38.85,38.89,48300.0,34.5543,34.5721,34.4303,34.4657,48300.0
2008-08-05 11:00:00,38.89,38.9,38.78,38.84,26400.0,34.4657,34.4746,34.3682,34.4214,26400.0
2008-08-05 11:30:00,38.84,38.97,38.82,38.97,18800.0,34.4214,34.5366,34.4037,34.5366,18800.0
2008-08-05 12:00:00,38.96,39.07,38.94,38.98,57000.0,34.5278,34.6252,34.51,34.5455,57000.0
2008-08-05 12:30:00,38.97,39.0,38.9,38.95,39400.0,34.5366,34.5632,34.4746,34.5189,39400.0
2008-08-05 13:00:00,38.95,38.99,38.94,38.96,24500.0,34.5189,34.5543,34.51,34.5278,24500.0
2008-08-05 13:30:00,38.97,39.03,38.94,38.99,42500.0,34.5366,34.5898,34.51,34.5543,42500.0
2008-08-05 14:00:00,38.98,39.2,38.83,38.98,79800.0,34.5455,34.7405,34.4125,34.5455,79800.0
2008-08-05 14:30:00,38.99,39.05,38.87,38.96,65000.0,34.5543,34.6075,34.448,34.5278,65000.0
2008-08-05 15:00:00,38.96,39.0,38.86,38.95,63500.0,34.5278,34.5632,34.4391,34.5189,63500.0
2008-08-05 15:30:00,38.95,39.11,38.92,39.03,171300.0,34.5189,34.6607,34.4923,34.5898,171300.0
2008-08-06 09:30:00,38.87,39.26,38.71,39.23,80600.0,34.448,34.7936,34.3062,34.767,80600.0
2008-08-06 10:00:00,39.21,39.45,39.07,39.43,54400.0,34.7493,34.962,34.6252,34.9443,54400.0
2008-08-06 10:30:00,39.43,39.47,39.12,39.16,37000.0,34.9443,34.9797,34.6696,34.705,37000.0
2008-08-06 11:00:00,39.12,39.27,39.12,39.25,38600.0,34.6696,34.8025,34.6696,34.7848,38600.0
2008-08-06 11:30:00,39.26,39.3,39.09,39.13,38800.0,34.7936,34.8291,34.643,34.6784,38800.0
2008-08-06 12:00:00,39.13,39.22,39.07,39.15,35300.0,34.6784,34.7582,34.6252,34.6961,35300.0
2008-08-06 12:30:00,39.16,39.33,39.15,39.31,16000.0,34.705,34.8557,34.6961,34.8379,16000.0
2008-08-06 13:00:00,39.31,39.43,39.25,39.41,58000.0,34.8379,34.9443,34.7848,34.9266,58000.0
2008-08-06 13:30:00,39.41,39.49,39.39,39.45,38700.0,34.9266,34.9975,34.9088,34.962,38700.0
2008-08-06 14:00:00,39.46,39.54,39.39,39.44,36500.0,34.9709,35.0418,34.9088,34.9532,36500.0
2008-08-06 14:30:00,39.45,39.6,39.44,39.6,35500.0,34.962,35.0949,34.9532,35.0949,35500.0
2008-08-06 15:00:00,39.58,39.62,39.47,39.48,56200.0,35.0772,35.1127,34.9797,34.9886,56200.0
2008-08-06 15:30:00,39.47,39.48,39.29,39.44,86000.0,34.9797,34.9886,34.8202,34.9532,86000.0
2008-08-07 09:30:00,39.15,39.27,38.81,38.98,44100.0,34.6961,34.8025,34.3948,34.5455,44100.0
2008-08-07 10:00:00,39.02,39.07,38.76,38.78,42200.0,34.5809,34.6252,34.3505,34.3682,42200.0
2008-08-07 10:30:00,38.78,38.84,38.67,38.78,29400.0,34.3682,34.4214,34.2707,34.3682,29400.0
2008-08-07 11:00:00,38.81,38.94,38.74,38.92,17200.0,34.3948,34.51,34.3328,34.4923,17200.0
2008-08-07 11:30:00,38.91,39.08,38.84,39.02,45400.0,34.4834,34.6341,34.4214,34.5809,45400.0
2008-08-07 12:00:00,39.02,39.06,38.91,38.97,32600.0,34.5809,34.6164,34.4834,34.5366,32600.0
2008-08-07 12:30:00,38.98,39.14,38.98,39.01,26000.0,34.5455,34.6873,34.5455,34.5721,26000.0
2008-08-07 13:00:00,39.02,39.19,38.98,39.19,25100.0,34.5809,34.7316,34.5455,34.7316,25100.0
2008-08-07 13:30:00,39.17,39.21,39.03,39.07,36200.0,34.7139,34.7493,34.5898,34.6252,36200.0
2008-08-07 14:00:00,39.05,39.11,39.02,39.09,38400.0,34.6075,34.6607,34.5809,34.643,38400.0
2008-08-07 14:30:00,39.09,39.16,38.95,38.95,27600.0,34.643,34.705,34.5189,34.5189,27600.0
2008-08-07 15:00:00,38.97,38.99,38.86,38.9,60700.0,34.5366,34.5543,34.4391,34.4746,60700.0
2008-08-07 15:30:00,38.87,38.89,38.66,38.72,74900.0,34.448,34.4657,34.2619,34.3151,74900.0
2008-08-08 09:30:00,38.65,38.94,38.5,38.7,34300.0,34.253,34.51,34.1201,34.2973,34300.0
2008-08-08 10:00:00,38.7,39.19,38.69,39.09,45500.0,34.2973,34.7316,34.2885,34.643,45500.0
2008-08-08 10:30:00,39.09,39.53,39.08,39.44,63900.0,34.643,35.0329,34.6341,34.9532,63900.0
2008-08-08 11:00:00,39.41,39.45,39.28,39.29,26700.0,34.9266,34.962,34.8114,34.8202,26700.0
2008-08-08 11:30:00,39.29,39.37,39.29,39.36,23800.0,34.8202,34.8911,34.8202,34.8823,23800.0
2008-08-08 12:00:00,39.36,39.42,39.31,39.42,30300.0,34.8823,34.9354,34.8379,34.9354,30300.0
2008-08-08 12:30:00,39.41,39.44,39.39,39.4,17800.0,34.9266,34.9532,34.9088,34.9177,17800.0
2008-08-08 13:00:00,39.4,39.62,39.37,39.61,38400.0,34.9177,35.1127,34.8911,35.1038,38400.0
2008-08-08 13:30:00,39.62,39.79,39.61,39.71,59900.0,35.1127,35.2633,35.1038,35.1924,59900.0
2008-08-08 14:00:00,39.69,39.86,39.69,39.85,38100.0,35.1747,35.3254,35.1747,35.3165,38100.0
2008-08-08 14:30:00,39.86,39.91,39.84,39.86,42800.0,35.3254,35.3697,35.3076,35.3254,42800.0
2008-08-08 15:00:00,39.87,39.93,39.7,39.77,63500.0,35.3342,35.3874,35.1836,35.2456,63500.0
2008-08-08 15:30:00,39.79,39.91,39.78,39.82,112900.0,35.2633,35.3697,35.2545,35.2899,112900.0
2008-08-11 09:30:00,39.9,39.9,39.47,39.65,30000.0,35.3608,35.3608,34.9797,35.1393,30000.0
2008-08-11 10:00:00,39.64,39.85,39.62,39.74,33500.0,35.1304,35.3165,35.1127,35.219,33500.0
2008-08-11 10:30:00,39.74,39.78,39.72,39.77,39600.0,35.219,35.2545,35.2013,35.2456,39600.0
2008-08-11 11:00:00,39.77,39.82,39.75,39.81,33100.0,35.2456,35.2899,35.2279,35.2811,33100.0
2008-08-11 11:30:00,39.8,40.07,39.8,40.05,56400.0,35.2722,35.5115,35.2722,35.4938,56400.0
2008-08-11 12:00:00,40.06,40.14,40.05,40.05,41900.0,35.5026,35.5735,35.4938,35.4938,41900.0
2008-08-11 12:30:00,40.06,40.09,40.05,40.08,46500.0,35.5026,35.5292,35.4938,35.5203,46500.0
2008-08-11 13:00:00,40.06,40.14,40.03,40.14,43000.0,35.5026,35.5735,35.476,35.5735,43000.0
2008-08-11 13:30:00,40.15,40.3,40.15,40.26,35600.0,35.5824,35.7153,35.5824,35.6799,35600.0
2008-08-11 14:00:00,40.26,40.39,40.25,40.39,87900.0,35.6799,35.7951,35.671,35.7951,87900.0
2008-08-11 14:30:00,40.38,40.62,40.37,40.62,68700.0,35.7862,35.9989,35.7774,35.9989,68700.0
2008-08-11 15:00:00,40.61,40.65,40.52,40.59,48900.0,35.99,36.0255,35.9103,35.9723,48900.0
2008-08-11 15:30:00,40.58,40.75,40.52,40.64,99800.0,35.9635,36.1141,35.9103,36.0166,99800.0
2008-08-12 09:30:00,40.63,41.16,40.63,41.11,56200.0,36.0078,36.4775,36.0078,36.4332,56200.0
2008-08-12 10:00:00,41.09,41.54,41.08,41.4,58400.0,36.4154,36.8142,36.4066,36.6902,58400.0
2008-08-12 10:30:00,41.38,41.39,41.22,41.29,64600.0,36.6724,36.6813,36.5307,36.5927,64600.0
2008-08-12 11:00:00,41.29,41.34,41.25,41.29,50700.0,36.5927,36.637,36.5572,36.5927,50700.0
2008-08-12 11:30:00,41.29,41.63,41.28,41.63,48400.0,36.5927,36.894,36.5838,36.894,48400.0
2008-08-12 12:00:00,41.61,41.92,41.58,41.88,66000.0,36.8763,37.151,36.8497,37.1156,66000.0
2008-08-12 12:30:00,41.87,41.87,41.7,41.78,40400.0,37.1067,37.1067,36.956,37.0269,40400.0
2008-08-12 13:00:00,41.78,41.85,41.75,41.83,37000.0,37.0269,37.089,37.0004,37.0713,37000.0
2008-08-12 13:30:00,41.83,41.96,41.73,41.91,48200.0,37.0713,37.1865,36.9826,37.1422,48200.0
2008-08-12 14:00:00,41.91,41.92,41.81,41.88,52000.0,37.1422,37.151,37.0535,37.1156,52000.0
2008-08-12 14:30:00,41.89,41.89,41.71,41.72,41100.0,37.1244,37.1244,36.9649,36.9738,41100.0
2008-08-12 15:00:00,41.72,41.76,41.49,41.57,93200.0,36.9738,37.0092,36.7699,36.8408,93200.0
2008-08-12 15:30:00,41.57,41.66,41.47,41.58,104800.0,36.8408,36.9206,36.7522,36.8497,104800.0
2008-08-13 09:30:00,41.56,41.97,41.44,41.57,36300.0,36.832,37.1953,36.7256,36.8408,36300.0
2008-08-13 10:00:00,41.56,41.57,41.35,41.41,26000.0,36.832,36.8408,36.6459,36.699,26000.0
2008-08-13 10:30:00,41.37,41.43,41.18,41.21,58800.0,36.6636,36.7168,36.4952,36.5218,58800.0
2008-08-13 11:00:00,41.21,41.22,41.02,41.19,49400.0,36.5218,36.5307,36.3534,36.5041,49400.0
2008-08-13 11:30:00,41.18,41.36,41.15,41.33,29800.0,36.4952,36.6547,36.4686,36.6281,29800.0
2008-08-13 12:00:00,41.35,41.5,41.35,41.47,31600.0,36.6459,36.7788,36.6459,36.7522,31600.0
2008-08-13 12:30:00,41.48,41.55,41.28,41.4,39700.0,36.7611,36.8231,36.5838,36.6902,39700.0
2008-08-13 13:00:00,41.4,41.44,41.33,41.41,27600.0,36.6902,36.7256,36.6281,36.699,27600.0
2008-08-13 13:30:00,41.41,41.65,41.41,41.58,35900.0,36.699,36.9117,36.699,36.8497,35900.0
2008-08-13 14:00:00,41.58,41.69,41.53,41.57,38400.0,36.8497,36.9472,36.8054,36.8408,38400.0
2008-08-13 14:30:00,41.57,41.88,41.57,41.86,33800.0,36.8408,37.1156,36.8408,37.0978,33800.0
2008-08-13 15:00:00,41.88,41.93,41.68,41.68,38500.0,37.1156,37.1599,36.9383,36.9383,38500.0
2008-08-13 15:30:00,41.69,41.7,41.46,41.67,99000.0,36.9472,36.956,36.7433,36.9295,99000.0
2008-08-14 09:30:00,41.63,41.63,41.08,41.48,37500.0,36.894,36.894,36.4066,36.7611,37500.0
2008-08-14 10:00:00,41.45,41.49,41.21,41.39,38800.0,36.7345,36.7699,36.5218,36.6813,38800.0
2008-08-14 10:30:00,41.37,41.6,41.37,41.53,26000.0,36.6636,36.8674,36.6636,36.8054,26000.0
2008-08-14 11:00:00,41.54,41.74,41.52,41.7,20900.0,36.8142,36.9915,36.7965,36.956,20900.0
2008-08-14 11:30:00,41.7,41.84,41.7,41.83,19700.0,36.956,37.0801,36.956,37.0713,19700.0
2008-08-14 12:00:00,41.82,41.84,41.4,41.41,38800.0,37.0624,37.0801,36.6902,36.699,38800.0
2008-08-14 12:30:00,41.4,41.74,41.4,41.66,28800.0,36.6902,36.9915,36.6902,36.9206,28800.0
2008-08-14 13:00:00,41.66,41.79,41.65,41.65,66200.0,36.9206,37.0358,36.9117,36.9117,66200.0
2008-08-14 13:30:00,41.67,41.71,41.58,41.71,21900.0,36.9295,36.9649,36.8497,36.9649,21900.0
2008-08-14 14:00:00,41.69,41.79,41.66,41.74,34900.0,36.9472,37.0358,36.9206,36.9915,34900.0
2008-08-14 14:30:00,41.75,41.82,41.7,41.77,41200.0,37.0004,37.0624,36.956,37.0181,41200.0
2008-08-14 15:00:00,41.77,41.77,41.64,41.68,54700.0,37.0181,37.0181,36.9029,36.9383,54700.0
2008-08-14 15:30:00,41.67,41.86,41.67,41.78,79500.0,36.9295,37.0978,36.9295,37.0269,79500.0
2008-08-15 09:30:00,41.85,42.19,41.76,42.1,106600.0,37.089,37.3903,37.0092,37.3105,106600.0
2008-08-15 10:00:00,42.09,42.11,41.81,41.89,61000.0,37.3017,37.3194,37.0535,37.1244,61000.0
2008-08-15 10:30:00,41.9,42.14,41.87,42.13,31700.0,37.1333,37.346,37.1067,37.3371,31700.0
2008-08-15 11:00:00,42.12,42.33,41.99,42.09,55700.0,37.3283,37.5144,37.2131,37.3017,55700.0
2008-08-15 11:30:00,42.11,42.27,42.06,42.17,17000.0,37.3194,37.4612,37.2751,37.3726,17000.0
2008-08-15 12:00:00,42.13,42.15,42.02,42.15,11300.0,37.3371,37.3549,37.2396,37.3549,11300.0
2008-08-15 12:30:00,42.12,42.18,42.07,42.11,11200.0,37.3283,37.3814,37.284,37.3194,11200.0
2008-08-15 13:00:00,42.1,42.13,42.03,42.05,12700.0,37.3105,37.3371,37.2485,37.2662,12700.0
2008-08-15 13:30:00,42.08,42.1,41.97,42.07,11000.0,37.2928,37.3105,37.1953,37.284,11000.0
2008-08-15 14:00:00,42.04,42.05,41.91,42.0,15700.0,37.2574,37.2662,37.1422,37.2219,15700.0
2008-08-15 14:30:00,42.02,42.09,41.99,42.05,14400.0,37.2396,37.3017,37.2131,37.2662,14400.0
2008-08-15 15:00:00,42.05,42.11,42.0,42.04,22900.0,37.2662,37.3194,37.2219,37.2574,22900.0
2008-08-15 15:30:00,42.05,42.07,41.97,42.06,35900.0,37.2662,37.284,37.1953,37.2751,35900.0
2008-08-18 09:30:00,42.21,42.3,42.03,42.09,66300.0,37.408,37.4878,37.2485,37.3017,66300.0
2008-08-18 10:00:00,42.06,42.13,41.86,42.13,40400.0,37.2751,37.3371,37.0978,37.3371,40400.0
2008-08-18 10:30:00,42.14,42.25,42.05,42.22,46600.0,37.346,37.4435,37.2662,37.4169,46600.0
2008-08-18 11:00:00,42.2,42.77,42.18,42.45,120300.0,37.3992,37.9043,37.3814,37.6207,120300.0
2008-08-18 11:30:00,42.43,42.46,42.19,42.19,25100.0,37.603,37.6296,37.3903,37.3903,25100.0
2008-08-18 12:00:00,42.19,42.2,42.08,42.12,30800.0,37.3903,37.3992,37.2928,37.3283,30800.0
2008-08-18 12:30:00,42.15,42.15,41.92,41.98,30300.0,37.3549,37.3549,37.151,37.2042,30300.0
2008-08-18 13:00:00,42.0,42.04,41.9,41.91,22900.0,37.2219,37.2574,37.1333,37.1422,22900.0
2008-08-18 13:30:00,41.91,41.95,41.79,41.81,25300.0,37.1422,37.1776,37.0358,37.0535,25300.0
2008-08-18 14:00:00,41.79,41.79,41.69,41.7,28700.0,37.0358,37.0358,36.9472,36.956,28700.0
2008-08-18 14:30:00,41.7,41.83,41.69,41.77,20100.0,36.956,37.0713,36.9472,37.0181,20100.0
2008-08-18 15:00:00,41.77,41.82,41.68,41.8,25500.0,37.0181,37.0624,36.9383,37.0447,25500.0
2008-08-18 15:30:00,41.78,41.86,41.64,41.79,69800.0,37.0269,37.0978,36.9029,37.0358,69800.0
2008-08-19 09:30:00,41.87,41.87,41.06,41.26,92200.0,37.1067,37.1067,36.3889,36.5661,92200.0
2008-08-19 10:00:00,41.21,41.39,41.13,41.19,25700.0,36.5218,36.6813,36.4509,36.5041,25700.0
2008-08-19 10:30:00,41.2,41.34,41.04,41.04,31000.0,36.5129,36.637,36.3711,36.3711,31000.0
2008-08-19 11:00:00,41.04,41.2,40.97,41.19,31700.0,36.3711,36.5129,36.3091,36.5041,31700.0
2008-08-19 11:30:00,41.18,41.18,40.96,40.96,19300.0,36.4952,36.4952,36.3002,36.3002,19300.0
2008-08-19 12:00:00,40.99,41.19,40.97,41.18,21200.0,36.3268,36.5041,36.3091,36.4952,21200.0
2008-08-19 12:30:00,41.18,41.31,41.16,41.26,15500.0,36.4952,36.6104,36.4775,36.5661,15500.0
2008-08-19 13:00:00,41.28,41.39,41.21,41.34,17100.0,36.5838,36.6813,36.5218,36.637,17100.0
2008-08-19 13:30:00,41.35,41.42,41.26,41.26,17600.0,36.6459,36.7079,36.5661,36.5661,17600.0
2008-08-19 14:00:00,41.26,41.3,41.12,41.16,28300.0,36.5661,36.6016,36.442,36.4775,28300.0
2008-08-19 14:30:00,41.17,41.2,41.11,41.12,18700.0,36.4863,36.5129,36.4332,36.442,18700.0
2008-08-19 15:00:00,41.11,41.12,40.95,41.09,42100.0,36.4332,36.442,36.2914,36.4154,42100.0
2008-08-19 15:30:00,41.08,41.12,40.98,41.09,56300.0,36.4066,36.442,36.318,36.4154,56300.0
2008-08-20 09:30:00,41.24,41.24,40.55,40.62,65900.0,36.5484,36.5484,35.9369,35.9989,65900.0
2008-08-20 10:00:00,40.62,40.83,40.56,40.81,35200.0,35.9989,36.185,35.9457,36.1673,35200.0
2008-08-20 10:30:00,40.79,41.04,40.77,41.04,33300.0,36.1496,36.3711,36.1318,36.3711,33300.0
2008-08-20 11:00:00,41.03,41.1,40.95,41.03,28700.0,36.3623,36.4243,36.2914,36.3623,28700.0
2008-08-20 11:30:00,41.03,41.03,40.93,40.97,44600.0,36.3623,36.3623,36.2736,36.3091,44600.0
2008-08-20 12:00:00,40.98,41.0,40.91,41.0,20100.0,36.318,36.3357,36.2559,36.3357,20100.0
2008-08-20 12:30:00,40.97,40.99,40.81,40.89,21100.0,36.3091,36.3268,36.1673,36.2382,21100.0
2008-08-20 13:00:00,40.88,41.0,40.87,40.96,27200.0,36.2293,36.3357,36.2205,36.3002,27200.0
2008-08-20 13:30:00,40.97,41.0,40.92,40.94,14500.0,36.3091,36.3357,36.2648,36.2825,14500.0
2008-08-20 14:00:00,40.93,40.94,40.76,40.81,18200.0,36.2736,36.2825,36.123,36.1673,18200.0
2008-08-20 14:30:00,40.81,40.94,40.78,40.9,20300.0,36.1673,36.2825,36.1407,36.2471,20300.0
2008-08-20 15:00:00,40.91,40.96,40.76,40.81,26200.0,36.2559,36.3002,36.123,36.1673,26200.0
2008-08-20 15:30:00,40.81,40.99,40.74,40.91,60000.0,36.1673,36.3268,36.1053,36.2559,60000.0
2008-08-21 09:30:00,40.56,41.03,40.56,40.9,39700.0,35.9457,36.3623,35.9457,36.2471,39700.0
2008-08-21 10:00:00,40.89,41.1,40.72,40.83,24600.0,36.2382,36.4243,36.0875,36.185,24600.0
2008-08-21 10:30:00,40.81,40.84,40.56,40.64,19100.0,36.1673,36.1939,35.9457,36.0166,19100.0
2008-08-21 11:00:00,40.63,40.74,40.56,40.73,21500.0,36.0078,36.1053,35.9457,36.0964,21500.0
2008-08-21 11:30:00,40.75,40.88,40.74,40.79,14800.0,36.1141,36.2293,36.1053,36.1496,14800.0
2008-08-21 12:00:00,40.78,40.83,40.74,40.76,11800.0,36.1407,36.185,36.1053,36.123,11800.0
2008-08-21 12:30:00,40.75,40.77,40.71,40.73,15600.0,36.1141,36.1318,36.0787,36.0964,15600.0
2008-08-21 13:00:00,40.73,40.9,40.72,40.84,15600.0,36.0964,36.2471,36.0875,36.1939,15600.0
2008-08-21 13:30:00,40.83,40.86,40.75,40.77,16100.0,36.185,36.2116,36.1141,36.1318,16100.0
2008-08-21 14:00:00,40.76,40.91,40.76,40.87,18400.0,36.123,36.2559,36.123,36.2205,18400.0
2008-08-21 14:30:00,40.88,40.96,40.86,40.88,15300.0,36.2293,36.3002,36.2116,36.2293,15300.0
2008-08-21 15:00:00,40.88,40.95,40.79,40.82,22400.0,36.2293,36.2914,36.1496,36.1762,22400.0
2008-08-21 15:30:00,40.81,40.9,40.78,40.85,44100.0,36.1673,36.2471,36.1407,36.2027,44100.0
2008-08-22 09:30:00,41.25,41.53,41.14,41.23,30500.0,36.5572,36.8054,36.4598,36.5395,30500.0
2008-08-22 10:00:00,41.26,41.52,41.19,41.48,16900.0,36.5661,36.7965,36.5041,36.7611,16900.0
2008-08-22 10:30:00,41.46,41.5,41.33,41.35,16100.0,36.7433,36.7788,36.6281,36.6459,16100.0
2008-08-22 11:00:00,41.36,41.43,41.3,41.3,8100.0,36.6547,36.7168,36.6016,36.6016,8100.0
2008-08-22 11:30:00,41.3,41.33,41.1,41.16,21000.0,36.6016,36.6281,36.4243,36.4775,21000.0
2008-08-22 12:00:00,41.16,41.16,40.88,40.92,14500.0,36.4775,36.4775,36.2293,36.2648,14500.0
2008-08-22 12:30:00,40.92,41.08,40.86,41.06,16200.0,36.2648,36.4066,36.2116,36.3889,16200.0
2008-08-22 13:00:00,41.06,41.2,41.06,41.11,13400.0,36.3889,36.5129,36.3889,36.4332,13400.0
2008-08-22 13:30:00,41.11,41.26,41.09,41.25,15400.0,36.4332,36.5661,36.4154,36.5572,15400.0
2008-08-22 14:00:00,41.26,41.28,41.04,41.19,24200.0,36.5661,36.5838,36.3711,36.5041,24200.0
2008-08-22 14:30:00,41.19,41.23,41.09,41.11,17700.0,36.5041,36.5395,36.4154,36.4332,17700.0
2008-08-22 15:00:00,41.1,41.17,41.04,41.1,25300.0,36.4243,36.4863,36.3711,36.4243,25300.0
2008-08-22 15:30:00,41.11,41.26,41.07,41.24,42300.0,36.4332,36.5661,36.3977,36.5484,42300.0
2008-08-25 09:30:00,41.21,41.21,40.87,40.92,31100.0,36.5218,36.5218,36.2205,36.2648,31100.0
2008-08-25 10:00:00,40.93,41.12,40.8,41.01,21100.0,36.2736,36.442,36.1584,36.3445,21100.0
2008-08-25 10:30:00,40.97,41.03,40.79,40.88,23800.0,36.3091,36.3623,36.1496,36.2293,23800.0
2008-08-25 11:00:00,40.86,40.86,40.66,40.73,34300.0,36.2116,36.2116,36.0344,36.0964,34300.0
2008-08-25 11:30:00,40.7,40.72,40.51,40.53,20900.0,36.0698,36.0875,35.9014,35.9191,20900.0
2008-08-25 12:00:00,40.53,40.58,40.14,40.33,58500.0,35.9191,35.9635,35.5735,35.7419,58500.0
2008-08-25 12:30:00,40.34,40.49,40.3,40.34,21200.0,35.7508,35.8837,35.7153,35.7508,21200.0
2008-08-25 13:00:00,40.36,40.47,40.36,40.44,14300.0,35.7685,35.866,35.7685,35.8394,14300.0
2008-08-25 13:30:00,40.44,40.56,40.42,40.54,20600.0,35.8394,35.9457,35.8217,35.928,20600.0
2008-08-25 14:00:00,40.54,40.56,40.46,40.53,21200.0,35.928,35.9457,35.8571,35.9191,21200.0
2008-08-25 14:30:00,40.52,40.62,40.45,40.48,21900.0,35.9103,35.9989,35.8482,35.8748,21900.0
2008-08-25 15:00:00,40.49,40.66,40.48,40.65,34500.0,35.8837,36.0344,35.8748,36.0255,34500.0
2008-08-25 15:30:00,40.65,40.75,40.56,40.68,58000.0,36.0255,36.1141,35.9457,36.0521,58000.0
2008-08-26 09:30:00,40.73,40.78,40.43,40.53,21100.0,36.0964,36.1407,35.8305,35.9191,21100.0
2008-08-26 10:00:00,40.51,40.82,40.51,40.73,20200.0,35.9014,36.1762,35.9014,36.0964,20200.0
2008-08-26 10:30:00,40.73,40.93,40.73,40.88,14400.0,36.0964,36.2736,36.0964,36.2293,14400.0
2008-08-26 11:00:00,40.85,40.92,40.71,40.75,16900.0,36.2027,36.2648,36.0787,36.1141,16900.0
2008-08-26 11:30:00,40.73,40.74,40.58,40.63,16800.0,36.0964,36.1053,35.9635,36.0078,16800.0
2008-08-26 12:00:00,40.63,40.72,40.6,40.6,12800.0,36.0078,36.0875,35.9812,35.9812,12800.0
2008-08-26 12:30:00,40.6,40.73,40.59,40.65,21800.0,35.9812,36.0964,35.9723,36.0255,21800.0
2008-08-26 13:00:00,40.64,40.72,40.64,40.71,11000.0,36.0166,36.0875,36.0166,36.0787,11000.0
2008-08-26 13:30:00,40.7,40.76,40.62,40.72,13900.0,36.0698,36.123,35.9989,36.0875,13900.0
2008-08-26 14:00:00,40.71,40.84,40.59,40.64,31000.0,36.0787,36.1939,35.9723,36.0166,31000.0
2008-08-26 14:30:00,40.65,40.68,40.58,40.59,21200.0,36.0255,36.0521,35.9635,35.9723,21200.0
2008-08-26 15:00:00,40.58,40.74,40.52,40.69,34200.0,35.9635,36.1053,35.9103,36.0609,34200.0
2008-08-26 15:30:00,40.7,40.88,40.68,40.84,49600.0,36.0698,36.2293,36.0521,36.1939,49600.0
2008-08-27 09:30:00,40.61,40.91,40.47,40.47,106700.0,35.99,36.2559,35.866,35.866,106700.0
2008-08-27 10:00:00,40.48,40.68,40.48,40.55,52200.0,35.8748,36.0521,35.8748,35.9369,52200.0
2008-08-27 10:30:00,40.56,40.6,40.4,40.4,49800.0,35.9457,35.9812,35.8039,35.8039,49800.0
2008-08-27 11:00:00,40.4,40.4,40.24,40.28,114400.0,35.8039,35.8039,35.6621,35.6976,114400.0
2008-08-27 11:30:00,40.28,40.28,40.12,40.28,45000.0,35.6976,35.6976,35.5558,35.6976,45000.0
2008-08-27 12:00:00,40.27,40.58,40.24,40.53,26600.0,35.6887,35.9635,35.6621,35.9191,26600.0
2008-08-27 12:30:00,40.53,40.64,40.51,40.6,22700.0,35.9191,36.0166,35.9014,35.9812,22700.0
2008-08-27 13:00:00,40.58,40.66,40.51,40.52,40000.0,35.9635,36.0344,35.9014,35.9103,40000.0
2008-08-27 13:30:00,40.52,40.58,40.47,40.48,21500.0,35.9103,35.9635,35.866,35.8748,21500.0
2008-08-27 14:00:00,40.48,40.52,40.4,40.44,30600.0,35.8748,35.9103,35.8039,35.8394,30600.0
2008-08-27 14:30:00,40.44,40.58,40.4,40.4,48500.0,35.8394,35.9635,35.8039,35.8039,48500.0
2008-08-27 15:00:00,40.4,40.48,40.31,40.35,41300.0,35.8039,35.8748,35.7242,35.7596,41300.0
2008-08-27 15:30:00,40.35,40.51,40.32,40.48,95800.0,35.7596,35.9014,35.733,35.8748,95800.0
2008-08-28 09:30:00,40.81,40.88,40.53,40.82,58800.0,36.1673,36.2293,35.9191,36.1762,58800.0
2008-08-28 10:00:00,40.82,40.87,40.76,40.8,31900.0,36.1762,36.2205,36.123,36.1584,31900.0
2008-08-28 10:30:00,40.8,40.9,40.78,40.82,89300.0,36.1584,36.2471,36.1407,36.1762,89300.0
2008-08-28 11:00:00,40.82,40.82,40.76,40.8,24300.0,36.1762,36.1762,36.123,36.1584,24300.0
2008-08-28 11:30:00,40.81,40.82,40.65,40.67,104200.0,36.1673,36.1762,36.0255,36.0432,104200.0
2008-08-28 12:00:00,40.73,40.87,40.71,40.76,73300.0,36.0964,36.2205,36.0787,36.123,73300.0
2008-08-28 12:30:00,40.75,40.83,40.66,40.71,90500.0,36.1141,36.185,36.0344,36.0787,90500.0
2008-08-28 13:00:00,40.73,40.79,40.71,40.74,39300.0,36.0964,36.1496,36.0787,36.1053,39300.0
2008-08-28 13:30:00,40.74,40.76,40.71,40.74,75500.0,36.1053,36.123,36.0787,36.1053,75500.0
2008-08-28 14:00:00,40.73,40.74,40.66,40.71,56900.0,36.0964,36.1053,36.0344,36.0787,56900.0
2008-08-28 14:30:00,40.71,40.89,40.7,40.85,72000.0,36.0787,36.2382,36.0698,36.2027,72000.0
2008-08-28 15:00:00,40.83,40.92,40.83,40.92,56900.0,36.185,36.2648,36.185,36.2648,56900.0
2008-08-28 15:30:00,40.92,41.03,40.85,40.98,80100.0,36.2648,36.3623,36.2027,36.318,80100.0
2008-08-29 09:30:00,40.66,40.94,40.6,40.68,48600.0,36.0344,36.2825,35.9812,36.0521,48600.0
2008-08-29 10:00:00,40.69,40.73,40.51,40.61,29600.0,36.0609,36.0964,35.9014,35.99,29600.0
2008-08-29 10:30:00,40.6,40.65,40.4,40.41,41800.0,35.9812,36.0255,35.8039,35.8128,41800.0
2008-08-29 11:00:00,40.41,40.47,40.25,40.33,45400.0,35.8128,35.866,35.671,35.7419,45400.0
2008-08-29 11:30:00,40.33,40.43,40.32,40.38,101800.0,35.7419,35.8305,35.733,35.7862,101800.0
2008-08-29 12:00:00,40.36,40.36,40.12,40.21,56800.0,35.7685,35.7685,35.5558,35.6356,56800.0
2008-08-29 12:30:00,40.21,40.22,40.05,40.12,72300.0,35.6356,35.6444,35.4938,35.5558,72300.0
2008-08-29 13:00:00,40.12,40.15,40.05,40.13,124500.0,35.5558,35.5824,35.4938,35.5647,124500.0
2008-08-29 13:30:00,40.13,40.14,39.99,40.06,86900.0,35.5647,35.5735,35.4406,35.5026,86900.0
2008-08-29 14:00:00,40.06,40.1,40.03,40.07,105200.0,35.5026,35.5381,35.476,35.5115,105200.0
2008-08-29 14:30:00,40.08,40.13,40.02,40.1,100200.0,35.5203,35.5647,35.4672,35.5381,100200.0
2008-08-29 15:00:00,40.1,40.25,40.07,40.21,89100.0,35.5381,35.671,35.5115,35.6356,89100.0
2008-08-29 15:30:00,40.21,40.26,40.15,40.17,80800.0,35.6356,35.6799,35.5824,35.6001,80800.0
2008-09-02 09:30:00,40.37,41.13,40.37,40.68,68200.0,35.7774,36.4509,35.7774,36.0521,68200.0
2008-09-02 10:00:00,40.69,41.05,40.57,40.67,140100.0,36.0609,36.38,35.9546,36.0432,140100.0
2008-09-02 10:30:00,40.7,40.7,40.42,40.47,35600.0,36.0698,36.0698,35.8217,35.866,35600.0
2008-09-02 11:00:00,40.47,40.51,40.43,40.5,28500.0,35.866,35.9014,35.8305,35.8926,28500.0
2008-09-02 11:30:00,40.51,40.59,40.49,40.52,23200.0,35.9014,35.9723,35.8837,35.9103,23200.0
2008-09-02 12:00:00,40.51,40.52,40.28,40.3,33500.0,35.9014,35.9103,35.6976,35.7153,33500.0
2008-09-02 12:30:00,40.27,40.31,40.07,40.18,60500.0,35.6887,35.7242,35.5115,35.609,60500.0
2008-09-02 13:00:00,40.15,40.4,40.08,40.4,44200.0,35.5824,35.8039,35.5203,35.8039,44200.0
2008-09-02 13:30:00,40.4,40.42,40.02,40.03,44600.0,35.8039,35.8217,35.4672,35.476,44600.0
2008-09-02 14:00:00,40.03,40.07,39.94,40.0,94300.0,35.476,35.5115,35.3963,35.4494,94300.0
2008-09-02 14:30:00,39.99,40.13,39.83,39.84,73700.0,35.4406,35.5647,35.2988,35.3076,73700.0
2008-09-02 15:00:00,39.84,39.96,39.84,39.91,84200.0,35.3076,35.414,35.3076,35.3697,84200.0
2008-09-02 15:30:00,39.91,40.05,39.82,39.99,99800.0,35.3697,35.4938,35.2899,35.4406,99800.0
2008-09-03 09:30:00,40.35,40.47,40.0,40.37,49400.0,35.7596,35.866,35.4494,35.7774,49400.0
2008-09-03 10:00:00,40.38,40.61,40.34,40.52,83400.0,35.7862,35.99,35.7508,35.9103,83400.0
2008-09-03 10:30:00,40.52,40.6,40.49,40.51,47800.0,35.9103,35.9812,35.8837,35.9014,47800.0
2008-09-03 11:00:00,40.51,40.56,40.49,40.54,54000.0,35.9014,35.9457,35.8837,35.928,54000.0
2008-09-03 11:30:00,40.53,40.55,40.49,40.51,37300.0,35.9191,35.9369,35.8837,35.9014,37300.0
2008-09-03 12:00:00,40.52,40.55,40.49,40.5,37800.0,35.9103,35.9369,35.8837,35.8926,37800.0
2008-09-03 12:30:00,40.51,40.54,40.5,40.5,40300.0,35.9014,35.928,35.8926,35.8926,40300.0
2008-09-03 13:00:00,40.51,40.67,40.5,40.66,51300.0,35.9014,36.0432,35.8926,36.0344,51300.0
2008-09-03 13:30:00,40.66,40.84,40.65,40.84,37400.0,36.0344,36.1939,36.0255,36.1939,37400.0
2008-09-03 14:00:00,40.83,40.89,40.59,40.67,50200.0,36.185,36.2382,35.9723,36.0432,50200.0
2008-09-03 14:30:00,40.67,40.76,40.6,40.74,83400.0,36.0432,36.123,35.9812,36.1053,83400.0
2008-09-03 15:00:00,40.74,40.94,40.7,40.86,65300.0,36.1053,36.2825,36.0698,36.2116,65300.0
2008-09-03 15:30:00,40.87,41.15,40.75,41.12,146500.0,36.2205,36.4686,36.1141,36.442,146500.0
2008-09-04 09:30:00,40.89,40.89,40.58,40.7,28300.0,36.2382,36.2382,35.9635,36.0698,28300.0
2008-09-04 10:00:00,40.73,40.85,40.46,40.53,30000.0,36.0964,36.2027,35.8571,35.9191,30000.0
2008-09-04 10:30:00,40.52,40.57,40.22,40.32,40200.0,35.9103,35.9546,35.6444,35.733,40200.0
2008-09-04 11:00:00,40.29,40.33,40.14,40.32,28700.0,35.7065,35.7419,35.5735,35.733,28700.0
2008-09-04 11:30:00,40.32,40.49,40.29,40.36,26800.0,35.733,35.8837,35.7065,35.7685,26800.0
2008-09-04 12:00:00,40.37,40.47,40.29,40.31,31400.0,35.7774,35.866,35.7065,35.7242,31400.0
2008-09-04 12:30:00,40.31,40.35,40.17,40.21,18600.0,35.7242,35.7596,35.6001,35.6356,18600.0
2008-09-04 13:00:00,40.21,40.22,39.95,39.96,81500.0,35.6356,35.6444,35.4051,35.414,81500.0
2008-09-04 13:30:00,39.96,40.13,39.96,40.07,35000.0,35.414,35.5647,35.414,35.5115,35000.0
2008-09-04 14:00:00,40.08,40.08,39.79,40.0,39900.0,35.5203,35.5203,35.2633,35.4494,39900.0
2008-09-04 14:30:00,39.97,40.11,39.9,40.11,32800.0,35.4229,35.5469,35.3608,35.5469,32800.0
2008-09-04 15:00:00,40.1,40.27,40.02,40.15,98800.0,35.5381,35.6887,35.4672,35.5824,98800.0
2008-09-04 15:30:00,40.14,40.14,39.89,39.93,139500.0,35.5735,35.5735,35.352,35.3874,139500.0
2008-09-05 09:30:00,39.44,39.99,39.33,39.63,50500.0,34.9532,35.4406,34.8557,35.1215,50500.0
2008-09-05 10:00:00,39.66,39.74,39.41,39.53,47600.0,35.1481,35.219,34.9266,35.0329,47600.0
2008-09-05 10:30:00,39.52,39.61,39.26,39.26,41200.0,35.024,35.1038,34.7936,34.7936,41200.0
2008-09-05 11:00:00,39.26,39.57,39.25,39.57,24800.0,34.7936,35.0684,34.7848,35.0684,24800.0
2008-09-05 11:30:00,39.58,39.84,39.42,39.69,53500.0,35.0772,35.3076,34.9354,35.1747,53500.0
2008-09-05 12:00:00,39.7,39.81,39.54,39.78,58200.0,35.1836,35.2811,35.0418,35.2545,58200.0
2008-09-05 12:30:00,39.79,39.84,39.63,39.73,22300.0,35.2633,35.3076,35.1215,35.2102,22300.0
2008-09-05 13:00:00,39.72,39.83,39.65,39.79,30500.0,35.2013,35.2988,35.1393,35.2633,30500.0
2008-09-05 13:30:00,39.76,39.82,39.56,39.73,34600.0,35.2367,35.2899,35.0595,35.2102,34600.0
2008-09-05 14:00:00,39.73,40.09,39.69,40.05,35800.0,35.2102,35.5292,35.1747,35.4938,35800.0
2008-09-05 14:30:00,40.07,40.35,39.97,40.31,63400.0,35.5115,35.7596,35.4229,35.7242,63400.0
2008-09-05 15:00:00,40.29,40.34,40.09,40.21,47300.0,35.7065,35.7508,35.5292,35.6356,47300.0
2008-09-05 15:30:00,40.21,40.33,40.16,40.24,80500.0,35.6356,35.7419,35.5912,35.6621,80500.0
2008-09-08 09:30:00,40.88,41.45,40.88,41.37,65200.0,36.2293,36.7345,36.2293,36.6636,65200.0
2008-09-08 10:00:00,41.37,41.51,41.13,41.17,40200.0,36.6636,36.7877,36.4509,36.4863,40200.0
2008-09-08 10:30:00,41.18,41.44,41.17,41.2,70500.0,36.4952,36.7256,36.4863,36.5129,70500.0
2008-09-08 11:00:00,41.16,41.58,40.89,41.29,62400.0,36.4775,36.8497,36.2382,36.5927,62400.0
2008-09-08 11:30:00,41.31,41.48,41.2,41.25,39300.0,36.6104,36.7611,36.5129,36.5572,39300.0
2008-09-08 12:00:00,41.25,41.44,41.24,41.43,52600.0,36.5572,36.7256,36.5484,36.7168,52600.0
2008-09-08 12:30:00,41.43,41.55,41.37,41.44,31200.0,36.7168,36.8231,36.6636,36.7256,31200.0
2008-09-08 13:00:00,41.43,41.48,41.28,41.39,49500.0,36.7168,36.7611,36.5838,36.6813,49500.0
2008-09-08 13:30:00,41.39,41.39,41.12,41.15,41000.0,36.6813,36.6813,36.442,36.4686,41000.0
2008-09-08 14:00:00,41.15,41.4,41.15,41.38,49500.0,36.4686,36.6902,36.4686,36.6724,49500.0
2008-09-08 14:30:00,41.39,41.41,41.21,41.23,36900.0,36.6813,36.699,36.5218,36.5395,36900.0
2008-09-08 15:00:00,41.25,41.43,41.1,41.42,47600.0,36.5572,36.7168,36.4243,36.7079,47600.0
2008-09-08 15:30:00,41.42,41.56,41.35,41.47,97900.0,36.7079,36.832,36.6459,36.7522,97900.0
2008-09-09 09:30:00,41.12,42.01,41.12,42.01,83800.0,36.442,37.2308,36.442,37.2308,83800.0
2008-09-09 10:00:00,42.0,42.17,41.71,41.71,59100.0,37.2219,37.3726,36.9649,36.9649,59100.0
2008-09-09 10:30:00,41.74,41.86,41.61,41.74,52600.0,36.9915,37.0978,36.8763,36.9915,52600.0
2008-09-09 11:00:00,41.75,41.96,41.55,41.95,50300.0,37.0004,37.1865,36.8231,37.1776,50300.0
2008-09-09 11:30:00,41.97,41.98,41.85,41.92,64200.0,37.1953,37.2042,37.089,37.151,64200.0
2008-09-09 12:00:00,41.91,41.94,41.65,41.7,66600.0,37.1422,37.1687,36.9117,36.956,66600.0
2008-09-09 12:30:00,41.7,41.94,41.67,41.8,38700.0,36.956,37.1687,36.9295,37.0447,38700.0
2008-09-09 13:00:00,41.79,42.12,41.71,41.87,71300.0,37.0358,37.3283,36.9649,37.1067,71300.0
2008-09-09 13:30:00,41.87,41.87,41.63,41.67,135100.0,37.1067,37.1067,36.894,36.9295,135100.0
2008-09-09 14:00:00,41.67,41.77,41.58,41.6,70600.0,36.9295,37.0181,36.8497,36.8674,70600.0
2008-09-09 14:30:00,41.6,41.66,41.4,41.44,99100.0,36.8674,36.9206,36.6902,36.7256,99100.0
2008-09-09 15:00:00,41.43,41.58,41.38,41.44,88100.0,36.7168,36.8497,36.6724,36.7256,88100.0
2008-09-09 15:30:00,41.44,41.59,41.32,41.34,225500.0,36.7256,36.8586,36.6193,36.637,225500.0
2008-09-10 09:30:00,41.5,42.0,41.5,41.7,133100.0,36.7788,37.2219,36.7788,36.956,133100.0
2008-09-10 10:00:00,41.7,41.85,41.33,41.43,107100.0,36.956,37.089,36.6281,36.7168,107100.0
2008-09-10 10:30:00,41.44,41.58,41.08,41.19,121400.0,36.7256,36.8497,36.4066,36.5041,121400.0
2008-09-10 11:00:00,41.16,41.26,40.96,41.02,64000.0,36.4775,36.5661,36.3002,36.3534,64000.0
2008-09-10 11:30:00,41.01,41.3,40.96,41.16,52600.0,36.3445,36.6016,36.3002,36.4775,52600.0
2008-09-10 12:00:00,41.14,41.41,41.11,41.26,84900.0,36.4598,36.699,36.4332,36.5661,84900.0
2008-09-10 12:30:00,41.27,41.45,41.24,41.24,33800.0,36.575,36.7345,36.5484,36.5484,33800.0
2008-09-10 13:00:00,41.23,41.25,41.1,41.2,25500.0,36.5395,36.5572,36.4243,36.5129,25500.0
2008-09-10 13:30:00,41.21,41.42,41.11,41.15,69900.0,36.5218,36.7079,36.4332,36.4686,69900.0
2008-09-10 14:00:00,41.16,41.57,41.16,41.49,135500.0,36.4775,36.8408,36.4775,36.7699,135500.0
2008-09-10 14:30:00,41.48,41.56,41.35,41.39,27400.0,36.7611,36.832,36.6459,36.6813,27400.0
2008-09-10 15:00:00,41.38,41.62,41.36,41.37,47100.0,36.6724,36.8851,36.6547,36.6636,47100.0
2008-09-10 15:30:00,41.38,41.41,41.09,41.14,104300.0,36.6724,36.699,36.4154,36.4598,104300.0
2008-09-11 09:30:00,40.69,41.29,40.69,41.05,63000.0,36.0609,36.5927,36.0609,36.38,63000.0
2008-09-11 10:00:00,41.01,41.4,41.01,41.19,39300.0,36.3445,36.6902,36.3445,36.5041,39300.0
2008-09-11 10:30:00,41.17,41.5,41.07,41.36,39500.0,36.4863,36.7788,36.3977,36.6547,39500.0
2008-09-11 11:00:00,41.4,41.58,41.27,41.29,30200.0,36.6902,36.8497,36.575,36.5927,30200.0
2008-09-11 11:30:00,41.26,41.52,41.26,41.38,44000.0,36.5661,36.7965,36.5661,36.6724,44000.0
2008-09-11 12:00:00,41.38,41.6,41.31,41.36,53500.0,36.6724,36.8674,36.6104,36.6547,53500.0
2008-09-11 12:30:00,41.35,41.4,41.16,41.27,47000.0,36.6459,36.6902,36.4775,36.575,47000.0
2008-09-11 13:00:00,41.25,41.3,41.13,41.27,41600.0,36.5572,36.6016,36.4509,36.575,41600.0
2008-09-11 13:30:00,41.24,41.57,41.24,41.51,31000.0,36.5484,36.8408,36.5484,36.7877,31000.0
2008-09-11 14:00:00,41.48,41.7,41.28,41.63,40200.0,36.7611,36.956,36.5838,36.894,40200.0
2008-09-11 14:30:00,41.6,41.66,41.41,41.53,36000.0,36.8674,36.9206,36.699,36.8054,36000.0
2008-09-11 15:00:00,41.52,41.67,41.29,41.34,42400.0,36.7965,36.9295,36.5927,36.637,42400.0
2008-09-11 15:30:00,41.32,41.8,41.26,41.75,93700.0,36.6193,37.0447,36.5661,37.0004,93700.0
2008-09-12 09:30:00,41.63,41.75,41.29,41.62,43800.0,36.894,37.0004,36.5927,36.8851,43800.0
2008-09-12 10:00:00,41.66,41.96,41.49,41.88,38400.0,36.9206,37.1865,36.7699,37.1156,38400.0
2008-09-12 10:30:00,41.87,41.87,41.68,41.81,145300.0,37.1067,37.1067,36.9383,37.0535,145300.0
2008-09-12 11:00:00,41.82,41.96,41.7,41.89,43000.0,37.0624,37.1865,36.956,37.1244,43000.0
2008-09-12 11:30:00,41.88,41.88,41.56,41.68,46400.0,37.1156,37.1156,36.832,36.9383,46400.0
2008-09-12 12:00:00,41.7,41.97,41.7,41.93,29300.0,36.956,37.1953,36.956,37.1599,29300.0
2008-09-12 12:30:00,41.93,42.02,41.8,41.86,16500.0,37.1599,37.2396,37.0447,37.0978,16500.0
2008-09-12 13:00:00,41.83,42.07,41.82,42.05,20300.0,37.0713,37.284,37.0624,37.2662,20300.0
2008-09-12 13:30:00,42.06,42.06,41.85,42.0,24900.0,37.2751,37.2751,37.089,37.2219,24900.0
2008-09-12 14:00:00,42.03,42.03,41.85,41.93,22200.0,37.2485,37.2485,37.089,37.1599,22200.0
2008-09-12 14:30:00,41.93,42.18,41.87,42.14,29500.0,37.1599,37.3814,37.1067,37.346,29500.0
2008-09-12 15:00:00,42.16,42.16,41.93,42.04,46000.0,37.3637,37.3637,37.1599,37.2574,46000.0
2008-09-12 15:30:00,42.04,42.09,41.82,42.03,79100.0,37.2574,37.3017,37.0624,37.2485,79100.0
2008-09-15 09:30:00,41.31,41.93,41.06,41.58,46600.0,36.6104,37.1599,36.3889,36.8497,46600.0
2008-09-15 10:00:00,41.7,42.18,41.54,42.13,31900.0,36.956,37.3814,36.8142,37.3371,31900.0
2008-09-15 10:30:00,42.15,42.54,42.08,42.45,34900.0,37.3549,37.7005,37.2928,37.6207,34900.0
2008-09-15 11:00:00,42.47,42.52,42.1,42.12,20300.0,37.6384,37.6828,37.3105,37.3283,20300.0
2008-09-15 11:30:00,42.12,42.19,42.0,42.04,16100.0,37.3283,37.3903,37.2219,37.2574,16100.0
2008-09-15 12:00:00,42.01,42.36,41.97,42.08,22000.0,37.2308,37.541,37.1953,37.2928,22000.0
2008-09-15 12:30:00,42.09,42.42,41.98,42.33,27900.0,37.3017,37.5941,37.2042,37.5144,27900.0
2008-09-15 13:00:00,42.35,42.38,42.09,42.12,12300.0,37.5321,37.5587,37.3017,37.3283,12300.0
2008-09-15 13:30:00,42.1,42.22,42.0,42.07,38000.0,37.3105,37.4169,37.2219,37.284,38000.0
2008-09-15 14:00:00,42.06,42.16,41.95,41.95,55900.0,37.2751,37.3637,37.1776,37.1776,55900.0
2008-09-15 14:30:00,41.95,41.97,41.09,41.73,69500.0,37.1776,37.1953,36.4154,36.9826,69500.0
2008-09-15 15:00:00,41.74,41.76,41.37,41.54,60700.0,36.9915,37.0092,36.6636,36.8142,60700.0
2008-09-15 15:30:00,41.57,41.91,41.42,41.53,240600.0,36.8408,37.1422,36.7079,36.8054,240600.0
2008-09-16 09:30:00,40.84,41.14,40.22,40.49,65700.0,36.1939,36.4598,35.6444,35.8837,65700.0
2008-09-16 10:00:00,40.49,40.71,40.23,40.58,95600.0,35.8837,36.0787,35.6533,35.9635,95600.0
2008-09-16 10:30:00,40.55,40.83,40.27,40.58,55000.0,35.9369,36.185,35.6887,35.9635,55000.0
2008-09-16 11:00:00,40.51,40.81,40.19,40.33,57400.0,35.9014,36.1673,35.6178,35.7419,57400.0
2008-09-16 11:30:00,40.3,40.73,40.29,40.73,55800.0,35.7153,36.0964,35.7065,36.0964,55800.0
2008-09-16 12:00:00,40.71,41.04,40.69,40.87,62800.0,36.0787,36.3711,36.0609,36.2205,62800.0
2008-09-16 12:30:00,40.84,40.88,40.62,40.87,45500.0,36.1939,36.2293,35.9989,36.2205,45500.0
2008-09-16 13:00:00,40.89,41.16,40.89,41.11,54900.0,36.2382,36.4775,36.2382,36.4332,54900.0
2008-09-16 13:30:00,41.1,41.14,40.95,41.03,36100.0,36.4243,36.4598,36.2914,36.3623,36100.0
2008-09-16 14:00:00,41.01,41.08,40.46,40.8,67300.0,36.3445,36.4066,35.8571,36.1584,67300.0
2008-09-16 14:30:00,40.86,41.82,40.75,41.56,105200.0,36.2116,37.0624,36.1141,36.832,105200.0
2008-09-16 15:00:00,41.53,41.84,41.4,41.54,106200.0,36.8054,37.0801,36.6902,36.8142,106200.0
2008-09-16 15:30:00,41.54,41.94,41.52,41.79,128700.0,36.8142,37.1687,36.7965,37.0358,128700.0
2008-09-17 09:30:00,41.18,41.64,40.88,41.34,47700.0,36.4952,36.9029,36.2293,36.637,47700.0
2008-09-17 10:00:00,41.34,41.46,41.13,41.28,46400.0,36.637,36.7433,36.4509,36.5838,46400.0
2008-09-17 10:30:00,41.28,41.4,41.06,41.29,68800.0,36.5838,36.6902,36.3889,36.5927,68800.0
2008-09-17 11:00:00,41.28,41.33,40.76,40.77,55500.0,36.5838,36.6281,36.123,36.1318,55500.0
2008-09-17 11:30:00,40.77,41.32,40.69,41.16,57800.0,36.1318,36.6193,36.0609,36.4775,57800.0
2008-09-17 12:00:00,41.14,41.3,40.79,41.11,48600.0,36.4598,36.6016,36.1496,36.4332,48600.0
2008-09-17 12:30:00,41.11,41.42,41.07,41.3,44600.0,36.4332,36.7079,36.3977,36.6016,44600.0
2008-09-17 13:00:00,41.28,41.42,41.09,41.17,41900.0,36.5838,36.7079,36.4154,36.4863,41900.0
2008-09-17 13:30:00,41.15,41.48,41.1,41.39,52800.0,36.4686,36.7611,36.4243,36.6813,52800.0
2008-09-17 14:00:00,41.4,41.63,41.31,41.63,61000.0,36.6902,36.894,36.6104,36.894,61000.0
2008-09-17 14:30:00,41.66,41.83,41.44,41.52,54600.0,36.9206,37.0713,36.7256,36.7965,54600.0
2008-09-17 15:00:00,41.6,41.92,41.46,41.51,58800.0,36.8674,37.151,36.7433,36.7877,58800.0
2008-09-17 15:30:00,41.51,41.54,40.89,40.93,112600.0,36.7877,36.8142,36.2382,36.2736,112600.0
2008-09-18 09:30:00,41.28,41.74,41.12,41.56,58400.0,36.5838,36.9915,36.442,36.832,58400.0
2008-09-18 10:00:00,41.54,41.62,41.27,41.47,32600.0,36.8142,36.8851,36.575,36.7522,32600.0
2008-09-18 10:30:00,41.46,41.63,41.07,41.09,34200.0,36.7433,36.894,36.3977,36.4154,34200.0
2008-09-18 11:00:00,41.09,41.28,40.99,41.09,62300.0,36.4154,36.5838,36.3268,36.4154,62300.0
2008-09-18 11:30:00,41.1,41.15,40.65,40.99,42700.0,36.4243,36.4686,36.0255,36.3268,42700.0
2008-09-18 12:00:00,41.02,41.02,40.64,40.69,51900.0,36.3534,36.3534,36.0166,36.0609,51900.0
2008-09-18 12:30:00,40.69,40.7,40.03,40.06,75800.0,36.0609,36.0698,35.476,35.5026,75800.0
2008-09-18 13:00:00,40.09,40.81,40.06,40.59,55600.0,35.5292,36.1673,35.5026,35.9723,55600.0
2008-09-18 13:30:00,40.61,41.08,40.52,40.82,64200.0,35.99,36.4066,35.9103,36.1762,64200.0
2008-09-18 14:00:00,40.83,40.98,40.49,40.93,65300.0,36.185,36.318,35.8837,36.2736,65300.0
2008-09-18 14:30:00,40.92,41.34,40.65,41.21,52700.0,36.2648,36.637,36.0255,36.5218,52700.0
2008-09-18 15:00:00,41.18,43.0,41.18,42.93,175800.0,36.4952,38.1082,36.4952,38.0461,175800.0
2008-09-18 15:30:00,42.91,43.4,42.65,42.84,200700.0,38.0284,38.4626,37.798,37.9664,200700.0
2008-09-19 09:30:00,44.53,44.58,41.39,44.32,153500.0,39.4641,39.5084,36.6813,39.278,153500.0
2008-09-19 10:00:00,44.42,45.21,44.08,44.08,100600.0,39.3666,40.0667,39.0653,39.0653,100600.0
2008-09-19 10:30:00,44.07,44.97,43.84,44.94,96900.0,39.0564,39.854,38.8526,39.8274,96900.0
2008-09-19 11:00:00,44.93,45.0,43.65,43.79,93100.0,39.8186,39.8806,38.6842,38.8083,93100.0
2008-09-19 11:30:00,43.79,44.0,43.51,43.98,44900.0,38.8083,38.9944,38.5601,38.9767,44900.0
2008-09-19 12:00:00,44.0,44.29,43.84,44.29,50300.0,38.9944,39.2514,38.8526,39.2514,50300.0
2008-09-19 12:30:00,44.3,44.34,43.73,43.88,30200.0,39.2603,39.2957,38.7551,38.888,30200.0
2008-09-19 13:00:00,43.89,43.97,43.73,43.92,38900.0,38.8969,38.9678,38.7551,38.9235,38900.0
2008-09-19 13:30:00,43.91,43.91,43.56,43.79,28600.0,38.9146,38.9146,38.6044,38.8083,28600.0
2008-09-19 14:00:00,43.79,44.01,43.66,43.92,34500.0,38.8083,39.0032,38.6931,38.9235,34500.0
2008-09-19 14:30:00,43.96,44.05,43.73,43.89,29900.0,38.9589,39.0387,38.7551,38.8969,29900.0
2008-09-19 15:00:00,43.92,44.09,43.68,43.95,46200.0,38.9235,39.0741,38.7108,38.9501,46200.0
2008-09-19 15:30:00,43.99,44.44,43.68,44.35,165500.0,38.9855,39.3843,38.7108,39.3046,165500.0
2008-09-22 09:30:00,44.35,44.55,43.65,44.13,37300.0,39.3046,39.4818,38.6842,39.1096,37300.0
2008-09-22 10:00:00,44.2,44.35,43.77,44.02,12800.0,39.1716,39.3046,38.7906,39.0121,12800.0
2008-09-22 10:30:00,43.96,44.02,43.67,44.02,31200.0,38.9589,39.0121,38.7019,39.0121,31200.0
2008-09-22 11:00:00,44.02,44.08,43.59,43.71,17200.0,39.0121,39.0653,38.631,38.7374,17200.0
2008-09-22 11:30:00,43.68,43.9,43.52,43.52,16500.0,38.7108,38.9058,38.569,38.569,16500.0
2008-09-22 12:00:00,43.52,43.61,43.31,43.55,13100.0,38.569,38.6488,38.3829,38.5956,13100.0
2008-09-22 12:30:00,43.53,43.67,43.37,43.61,20400.0,38.5779,38.7019,38.4361,38.6488,20400.0
2008-09-22 13:00:00,43.59,43.6,43.23,43.28,16400.0,38.631,38.6399,38.312,38.3563,16400.0
2008-09-22 13:30:00,43.26,43.4,43.1,43.31,15000.0,38.3386,38.4626,38.1968,38.3829,15000.0
2008-09-22 14:00:00,43.31,43.4,43.16,43.27,13300.0,38.3829,38.4626,38.2499,38.3474,13300.0
2008-09-22 14:30:00,43.28,43.38,42.92,43.01,221000.0,38.3563,38.4449,38.0373,38.117,221000.0
2008-09-22 15:00:00,42.99,43.15,42.79,42.92,87000.0,38.0993,38.2411,37.922,38.0373,87000.0
2008-09-22 15:30:00,42.92,43.06,42.86,42.93,136400.0,38.0373,38.1613,37.9841,38.0461,136400.0
2008-09-23 09:30:00,43.0,43.39,42.55,43.02,25800.0,38.1082,38.4538,37.7093,38.1259,25800.0
2008-09-23 10:00:00,42.99,43.6,42.99,43.52,45900.0,38.0993,38.6399,38.0993,38.569,45900.0
2008-09-23 10:30:00,43.53,43.69,43.25,43.49,34000.0,38.5779,38.7197,38.3297,38.5424,34000.0
2008-09-23 11:00:00,43.49,43.53,43.21,43.43,19700.0,38.5424,38.5779,38.2943,38.4892,19700.0
2008-09-23 11:30:00,43.43,43.53,43.26,43.3,23500.0,38.4892,38.5779,38.3386,38.374,23500.0
2008-09-23 12:00:00,43.28,43.3,43.06,43.07,51300.0,38.3563,38.374,38.1613,38.1702,51300.0
2008-09-23 12:30:00,43.09,43.09,42.69,42.7,29800.0,38.1879,38.1879,37.8334,37.8423,29800.0
2008-09-23 13:00:00,42.71,42.74,42.44,42.5,38600.0,37.8511,37.8777,37.6119,37.665,38600.0
2008-09-23 13:30:00,42.48,42.52,42.18,42.49,46500.0,37.6473,37.6828,37.3814,37.6562,46500.0
2008-09-23 14:00:00,42.51,42.73,42.35,42.7,41500.0,37.6739,37.8689,37.5321,37.8423,41500.0
2008-09-23 14:30:00,42.74,42.92,42.59,42.76,37300.0,37.8777,38.0373,37.7448,37.8955,37300.0
2008-09-23 15:00:00,42.73,43.19,42.69,42.93,74100.0,37.8689,38.2765,37.8334,38.0461,74100.0
2008-09-23 15:30:00,42.91,42.98,42.39,42.45,148900.0,38.0284,38.0904,37.5675,37.6207,148900.0
2008-09-24 09:30:00,42.43,42.73,42.21,42.52,43500.0,37.603,37.8689,37.408,37.6828,43500.0
2008-09-24 10:00:00,42.52,42.65,42.24,42.54,26000.0,37.6828,37.798,37.4346,37.7005,26000.0
2008-09-24 10:30:00,42.63,42.74,42.39,42.51,69100.0,37.7802,37.8777,37.5675,37.6739,69100.0
2008-09-24 11:00:00,42.48,42.5,42.02,42.29,53900.0,37.6473,37.665,37.2396,37.4789,53900.0
2008-09-24 11:30:00,42.29,42.3,41.96,42.1,21600.0,37.4789,37.4878,37.1865,37.3105,21600.0
2008-09-24 12:00:00,42.11,42.35,42.03,42.08,31400.0,37.3194,37.5321,37.2485,37.2928,31400.0
2008-09-24 12:30:00,42.11,42.18,41.99,42.05,20300.0,37.3194,37.3814,37.2131,37.2662,20300.0
2008-09-24 13:00:00,42.05,42.5,42.05,42.37,28500.0,37.2662,37.665,37.2662,37.5498,28500.0
2008-09-24 13:30:00,42.36,42.45,42.22,42.27,24600.0,37.541,37.6207,37.4169,37.4612,24600.0
2008-09-24 14:00:00,42.27,42.31,42.07,42.22,34200.0,37.4612,37.4966,37.284,37.4169,34200.0
2008-09-24 14:30:00,42.22,42.37,42.05,42.06,31800.0,37.4169,37.5498,37.2662,37.2751,31800.0
2008-09-24 15:00:00,42.06,42.31,41.92,42.26,42000.0,37.2751,37.4966,37.151,37.4523,42000.0
2008-09-24 15:30:00,42.28,42.29,41.92,42.12,73200.0,37.4701,37.4789,37.151,37.3283,73200.0
2008-09-25 09:30:00,42.39,42.75,42.3,42.75,24400.0,37.5675,37.8866,37.4878,37.8866,24400.0
2008-09-25 10:00:00,42.67,42.82,42.47,42.7,50600.0,37.8157,37.9486,37.6384,37.8423,50600.0
2008-09-25 10:30:00,42.71,42.81,42.51,42.52,29200.0,37.8511,37.9398,37.6739,37.6828,29200.0
2008-09-25 11:00:00,42.51,42.66,42.42,42.61,65800.0,37.6739,37.8068,37.5941,37.7625,65800.0
2008-09-25 11:30:00,42.65,42.66,42.48,42.52,26900.0,37.798,37.8068,37.6473,37.6828,26900.0
2008-09-25 12:00:00,42.53,42.55,42.44,42.5,29000.0,37.6916,37.7093,37.6119,37.665,29000.0
2008-09-25 12:30:00,42.49,42.68,42.48,42.53,35500.0,37.6562,37.8246,37.6473,37.6916,35500.0
2008-09-25 13:00:00,42.53,42.62,42.37,42.51,46500.0,37.6916,37.7714,37.5498,37.6739,46500.0
2008-09-25 13:30:00,42.53,42.72,42.46,42.65,58300.0,37.6916,37.86,37.6296,37.798,58300.0
2008-09-25 14:00:00,42.67,42.69,42.4,42.65,24000.0,37.8157,37.8334,37.5764,37.798,24000.0
2008-09-25 14:30:00,42.62,42.62,42.43,42.53,22800.0,37.7714,37.7714,37.603,37.6916,22800.0
2008-09-25 15:00:00,42.53,42.71,42.46,42.7,94200.0,37.6916,37.8511,37.6296,37.8423,94200.0
2008-09-25 15:30:00,42.66,42.75,42.42,42.55,56600.0,37.8068,37.8866,37.5941,37.7093,56600.0
2008-09-26 09:30:00,42.45,42.5,42.01,42.22,44800.0,37.6207,37.665,37.2308,37.4169,44800.0
2008-09-26 10:00:00,42.21,42.26,41.78,41.78,55400.0,37.408,37.4523,37.0269,37.0269,55400.0
2008-09-26 10:30:00,41.73,41.89,41.7,41.8,46300.0,36.9826,37.1244,36.956,37.0447,46300.0
2008-09-26 11:00:00,41.8,41.88,41.61,41.8,31700.0,37.0447,37.1156,36.8763,37.0447,31700.0
2008-09-26 11:30:00,41.79,41.87,41.61,41.66,30300.0,37.0358,37.1067,36.8763,36.9206,30300.0
2008-09-26 12:00:00,41.63,41.83,41.63,41.78,19200.0,36.894,37.0713,36.894,37.0269,19200.0
2008-09-26 12:30:00,41.78,41.9,41.75,41.77,31900.0,37.0269,37.1333,37.0004,37.0181,31900.0
2008-09-26 13:00:00,41.78,41.78,41.6,41.7,89900.0,37.0269,37.0269,36.8674,36.956,89900.0
2008-09-26 13:30:00,41.7,41.89,41.68,41.8,53200.0,36.956,37.1244,36.9383,37.0447,53200.0
2008-09-26 14:00:00,41.8,41.96,41.72,41.76,32500.0,37.0447,37.1865,36.9738,37.0092,32500.0
2008-09-26 14:30:00,41.75,41.81,41.71,41.71,31000.0,37.0004,37.0535,36.9649,36.9649,31000.0
2008-09-26 15:00:00,41.72,42.03,41.53,41.86,48300.0,36.9738,37.2485,36.8054,37.0978,48300.0
2008-09-26 15:30:00,41.88,42.05,41.83,42.02,71800.0,37.1156,37.2662,37.0713,37.2396,71800.0
2008-09-29 09:30:00,41.37,41.4,40.02,40.17,106200.0,36.6636,36.6902,35.4672,35.6001,106200.0
2008-09-29 10:00:00,40.17,40.22,39.69,40.14,230400.0,35.6001,35.6444,35.1747,35.5735,230400.0
2008-09-29 10:30:00,40.06,40.17,39.85,39.9,46200.0,35.5026,35.6001,35.3165,35.3608,46200.0
2008-09-29 11:00:00,39.95,40.05,39.74,39.75,37800.0,35.4051,35.4938,35.219,35.2279,37800.0
2008-09-29 11:30:00,39.76,40.08,39.72,40.01,61000.0,35.2367,35.5203,35.2013,35.4583,61000.0
2008-09-29 12:00:00,40.06,40.18,39.82,40.04,52600.0,35.5026,35.609,35.2899,35.4849,52600.0
2008-09-29 12:30:00,39.99,40.44,39.89,40.21,81200.0,35.4406,35.8394,35.352,35.6356,81200.0
2008-09-29 13:00:00,40.18,40.34,39.97,40.2,84600.0,35.609,35.7508,35.4229,35.6267,84600.0
2008-09-29 13:30:00,40.2,40.27,38.41,39.61,139900.0,35.6267,35.6887,34.0403,35.1038,139900.0
2008-09-29 14:00:00,39.72,39.99,39.18,39.57,126400.0,35.2013,35.4406,34.7227,35.0684,126400.0
2008-09-29 14:30:00,39.57,39.73,39.2,39.28,84800.0,35.0684,35.2102,34.7405,34.8114,84800.0
2008-09-29 15:00:00,39.25,39.44,38.49,38.8,52400.0,34.7848,34.9532,34.1112,34.386,52400.0
2008-09-29 15:30:00,38.79,39.48,38.75,39.11,112600.0,34.3771,34.9886,34.3416,34.6607,112600.0
2008-09-30 09:30:00,39.84,39.84,38.87,39.08,46700.0,35.3076,35.3076,34.448,34.6341,46700.0
2008-09-30 10:00:00,39.08,39.35,38.81,39.1,42700.0,34.6341,34.8734,34.3948,34.6518,42700.0
2008-09-30 10:30:00,39.05,39.21,38.73,38.74,43300.0,34.6075,34.7493,34.3239,34.3328,43300.0
2008-09-30 11:00:00,38.75,39.02,38.71,38.97,46200.0,34.3416,34.5809,34.3062,34.5366,46200.0
2008-09-30 11:30:00,38.97,39.06,38.85,38.95,38000.0,34.5366,34.6164,34.4303,34.5189,38000.0
2008-09-30 12:00:00,38.94,38.97,38.51,38.55,35900.0,34.51,34.5366,34.129,34.1644,35900.0
2008-09-30 12:30:00,38.54,38.8,38.52,38.78,20400.0,34.1555,34.386,34.1378,34.3682,20400.0
2008-09-30 13:00:00,38.77,38.9,38.51,38.9,30700.0,34.3594,34.4746,34.129,34.4746,30700.0
2008-09-30 13:30:00,38.9,39.03,38.8,38.87,31000.0,34.4746,34.5898,34.386,34.448,31000.0
2008-09-30 14:00:00,38.89,39.07,38.79,39.02,27000.0,34.4657,34.6252,34.3771,34.5809,27000.0
2008-09-30 14:30:00,39.02,39.21,39.01,39.06,37000.0,34.5809,34.7493,34.5721,34.6164,37000.0
2008-09-30 15:00:00,39.08,39.26,38.97,39.23,65700.0,34.6341,34.7936,34.5366,34.767,65700.0
2008-09-30 15:30:00,39.25,39.46,39.04,39.39,141300.0,34.7848,34.9709,34.5987,34.9088,141300.0
2008-10-01 09:30:00,39.23,39.87,39.23,39.39,88800.0,34.767,35.3342,34.767,34.9088,88800.0
2008-10-01 10:00:00,39.36,39.43,38.98,39.34,68800.0,34.8823,34.9443,34.5455,34.8645,68800.0
2008-10-01 10:30:00,39.33,39.46,39.12,39.42,47700.0,34.8557,34.9709,34.6696,34.9354,47700.0
2008-10-01 11:00:00,39.38,39.44,39.26,39.35,134000.0,34.9,34.9532,34.7936,34.8734,134000.0
2008-10-01 11:30:00,39.35,39.41,39.22,39.23,55500.0,34.8734,34.9266,34.7582,34.767,55500.0
2008-10-01 12:00:00,39.24,39.47,39.19,39.28,84600.0,34.7759,34.9797,34.7316,34.8114,84600.0
2008-10-01 12:30:00,39.28,39.38,39.22,39.32,124800.0,34.8114,34.9,34.7582,34.8468,124800.0
2008-10-01 13:00:00,39.31,39.33,38.95,38.99,30700.0,34.8379,34.8557,34.5189,34.5543,30700.0
2008-10-01 13:30:00,38.99,39.19,38.63,38.84,64000.0,34.5543,34.7316,34.2353,34.4214,64000.0
2008-10-01 14:00:00,38.85,39.15,38.72,39.04,90600.0,34.4303,34.6961,34.3151,34.5987,90600.0
2008-10-01 14:30:00,39.06,39.35,38.97,39.04,54300.0,34.6164,34.8734,34.5366,34.5987,54300.0
2008-10-01 15:00:00,39.06,39.16,38.93,39.07,53000.0,34.6164,34.705,34.5012,34.6252,53000.0
2008-10-01 15:30:00,39.08,39.22,39.0,39.04,106100.0,34.6341,34.7582,34.5632,34.5987,106100.0
2008-10-02 09:30:00,39.01,39.01,38.29,38.39,49800.0,34.5721,34.5721,33.934,34.0226,49800.0
2008-10-02 10:00:00,38.35,38.5,38.19,38.41,39300.0,33.9872,34.1201,33.8454,34.0403,39300.0
2008-10-02 10:30:00,38.43,38.67,38.31,38.66,84200.0,34.0581,34.2707,33.9517,34.2619,84200.0
2008-10-02 11:00:00,38.66,38.87,38.56,38.83,91000.0,34.2619,34.448,34.1733,34.4125,91000.0
2008-10-02 11:30:00,38.83,38.86,38.68,38.8,52700.0,34.4125,34.4391,34.2796,34.386,52700.0
2008-10-02 12:00:00,38.78,39.04,38.66,38.71,45200.0,34.3682,34.5987,34.2619,34.3062,45200.0
2008-10-02 12:30:00,38.68,38.77,38.6,38.7,42200.0,34.2796,34.3594,34.2087,34.2973,42200.0
2008-10-02 13:00:00,38.7,38.82,38.65,38.74,44500.0,34.2973,34.4037,34.253,34.3328,44500.0
2008-10-02 13:30:00,38.79,39.02,38.67,38.9,79100.0,34.3771,34.5809,34.2707,34.4746,79100.0
2008-10-02 14:00:00,38.88,38.94,38.58,38.67,71500.0,34.4569,34.51,34.191,34.2707,71500.0
2008-10-02 14:30:00,38.65,38.74,38.44,38.74,64900.0,34.253,34.3328,34.0669,34.3328,64900.0
2008-10-02 15:00:00,38.75,38.84,38.47,38.53,116900.0,34.3416,34.4214,34.0935,34.1467,116900.0
2008-10-02 15:30:00,38.56,38.87,38.44,38.47,337200.0,34.1733,34.448,34.0669,34.0935,337200.0
2008-10-03 09:30:00,38.85,39.15,38.75,38.97,30600.0,34.4303,34.6961,34.3416,34.5366,30600.0
2008-10-03 10:00:00,38.99,38.99,38.62,38.84,116200.0,34.5543,34.5543,34.2264,34.4214,116200.0
2008-10-03 10:30:00,38.84,38.88,38.54,38.8,75200.0,34.4214,34.4569,34.1555,34.386,75200.0
2008-10-03 11:00:00,38.8,38.96,38.44,38.46,33400.0,34.386,34.5278,34.0669,34.0846,33400.0
2008-10-03 11:30:00,38.47,38.65,38.44,38.58,39500.0,34.0935,34.253,34.0669,34.191,39500.0
2008-10-03 12:00:00,38.59,38.61,38.06,38.29,67300.0,34.1999,34.2176,33.7301,33.934,67300.0
2008-10-03 12:30:00,38.29,38.7,38.24,38.65,25600.0,33.934,34.2973,33.8897,34.253,25600.0
2008-10-03 13:00:00,38.68,38.95,38.05,38.27,78700.0,34.2796,34.5189,33.7213,33.9163,78700.0
2008-10-03 13:30:00,38.26,38.55,37.86,38.12,69400.0,33.9074,34.1644,33.5529,33.7833,69400.0
2008-10-03 14:00:00,38.13,38.35,37.58,37.67,37400.0,33.7922,33.9872,33.3048,33.3845,37400.0
2008-10-03 14:30:00,37.7,38.09,37.46,38.03,49200.0,33.4111,33.7567,33.1984,33.7036,49200.0
2008-10-03 15:00:00,38.03,38.28,37.42,37.65,78000.0,33.7036,33.9251,33.163,33.3668,78000.0
2008-10-03 15:30:00,37.66,37.89,37.14,37.63,368400.0,33.3757,33.5795,32.9148,33.3491,368400.0
2008-10-06 09:30:00,37.03,37.12,36.37,36.51,89100.0,32.8173,32.8971,32.2324,32.3565,89100.0
2008-10-06 10:00:00,36.44,36.58,36.32,36.53,100700.0,32.2944,32.4185,32.1881,32.3742,100700.0
2008-10-06 10:30:00,36.48,36.54,35.91,36.5,76300.0,32.3299,32.3831,31.8247,32.3476,76300.0
2008-10-06 11:00:00,36.5,37.2,36.46,36.71,95000.0,32.3476,32.968,32.3122,32.5337,95000.0
2008-10-06 11:30:00,36.71,36.71,36.32,36.47,52000.0,32.5337,32.5337,32.1881,32.321,52000.0
2008-10-06 12:00:00,36.49,36.75,36.47,36.65,103200.0,32.3388,32.5692,32.321,32.4806,103200.0
2008-10-06 12:30:00,36.6,36.85,36.56,36.72,152400.0,32.4362,32.6578,32.4008,32.5426,152400.0
2008-10-06 13:00:00,36.72,37.16,36.64,37.03,126600.0,32.5426,32.9325,32.4717,32.8173,126600.0
2008-10-06 13:30:00,37.01,37.32,36.84,37.12,158100.0,32.7996,33.0743,32.6489,32.8971,158100.0
2008-10-06 14:00:00,37.16,37.48,36.87,36.95,166300.0,32.9325,33.2161,32.6755,32.7464,166300.0
2008-10-06 14:30:00,36.95,37.26,36.7,37.11,175500.0,32.7464,33.0212,32.5249,32.8882,175500.0
2008-10-06 15:00:00,37.11,38.4,36.92,38.34,178600.0,32.8882,34.0315,32.7198,33.9783,178600.0
2008-10-06 15:30:00,38.34,39.43,38.21,39.03,294900.0,33.9783,34.9443,33.8631,34.5898,294900.0
2008-10-07 09:30:00,39.14,39.49,38.31,38.93,69600.0,34.6873,34.9975,33.9517,34.5012,69600.0
2008-10-07 10:00:00,38.95,39.25,38.51,39.08,92700.0,34.5189,34.7848,34.129,34.6341,92700.0
2008-10-07 10:30:00,39.09,39.31,38.88,39.03,48700.0,34.643,34.8379,34.4569,34.5898,48700.0
2008-10-07 11:00:00,38.99,39.06,37.95,38.07,143200.0,34.5543,34.6164,33.6327,33.739,143200.0
2008-10-07 11:30:00,38.07,38.53,37.99,38.11,96000.0,33.739,34.1467,33.6681,33.7745,96000.0
2008-10-07 12:00:00,38.11,38.39,37.93,38.16,72100.0,33.7745,34.0226,33.6149,33.8188,72100.0
2008-10-07 12:30:00,38.15,38.16,37.92,38.02,85700.0,33.8099,33.8188,33.6061,33.6947,85700.0
2008-10-07 13:00:00,38.05,38.46,37.88,38.13,113500.0,33.7213,34.0846,33.5706,33.7922,113500.0
2008-10-07 13:30:00,38.13,38.2,37.84,37.94,111400.0,33.7922,33.8542,33.5352,33.6238,111400.0
2008-10-07 14:00:00,37.9,38.49,37.62,38.46,93900.0,33.5883,34.1112,33.3402,34.0846,93900.0
2008-10-07 14:30:00,38.44,38.67,38.0,38.03,56000.0,34.0669,34.2707,33.677,33.7036,56000.0
2008-10-07 15:00:00,38.05,38.31,37.94,38.17,153100.0,33.7213,33.9517,33.6238,33.8276,153100.0
2008-10-07 15:30:00,38.18,38.28,37.65,37.96,291000.0,33.8365,33.9251,33.3668,33.6415,291000.0
2008-10-08 09:30:00,37.07,38.44,36.72,38.24,89500.0,32.8528,34.0669,32.5426,33.8897,89500.0
2008-10-08 10:00:00,38.21,38.98,37.3,37.88,111600.0,33.8631,34.5455,33.0566,33.5706,111600.0
2008-10-08 10:30:00,37.89,38.16,37.47,37.87,75400.0,33.5795,33.8188,33.2073,33.5618,75400.0
2008-10-08 11:00:00,37.87,38.14,37.6,37.71,58500.0,33.5618,33.801,33.3225,33.42,58500.0
2008-10-08 11:30:00,37.68,37.82,37.09,37.62,94400.0,33.3934,33.5174,32.8705,33.3402,94400.0
2008-10-08 12:00:00,37.71,37.71,37.07,37.32,67600.0,33.42,33.42,32.8528,33.0743,67600.0
2008-10-08 12:30:00,37.32,37.88,37.25,37.79,123800.0,33.0743,33.5706,33.0123,33.4909,123800.0
2008-10-08 13:00:00,37.79,38.6,37.79,38.12,91700.0,33.4909,34.2087,33.4909,33.7833,91700.0
2008-10-08 13:30:00,38.11,38.76,38.0,38.73,66600.0,33.7745,34.3505,33.677,34.3239,66600.0
2008-10-08 14:00:00,38.74,39.0,38.49,38.71,62900.0,34.3328,34.5632,34.1112,34.3062,62900.0
2008-10-08 14:30:00,38.75,39.02,38.41,38.83,84100.0,34.3416,34.5809,34.0403,34.4125,84100.0
2008-10-08 15:00:00,38.84,40.18,38.42,39.21,161400.0,34.4214,35.609,34.0492,34.7493,161400.0
2008-10-08 15:30:00,39.13,39.28,37.72,37.73,215400.0,34.6784,34.8114,33.4288,33.4377,215400.0
2008-10-09 09:30:00,38.05,38.63,37.86,38.16,99000.0,33.7213,34.2353,33.5529,33.8188,99000.0
2008-10-09 10:00:00,38.13,38.31,37.74,37.76,147500.0,33.7922,33.9517,33.4465,33.4643,147500.0
2008-10-09 10:30:00,37.77,38.05,37.52,37.79,58400.0,33.4731,33.7213,33.2516,33.4909,58400.0
2008-10-09 11:00:00,37.76,38.3,37.59,37.84,167100.0,33.4643,33.9428,33.3136,33.5352,167100.0
2008-10-09 11:30:00,37.87,38.48,37.79,38.06,91900.0,33.5618,34.1024,33.4909,33.7301,91900.0
2008-10-09 12:00:00,38.08,38.3,37.84,38.13,82800.0,33.7479,33.9428,33.5352,33.7922,82800.0
2008-10-09 12:30:00,38.1,38.2,37.86,38.05,46100.0,33.7656,33.8542,33.5529,33.7213,46100.0
2008-10-09 13:00:00,38.18,38.4,37.91,38.14,60200.0,33.8365,34.0315,33.5972,33.801,60200.0
2008-10-09 13:30:00,38.25,38.31,37.84,38.13,250400.0,33.8985,33.9517,33.5352,33.7922,250400.0
2008-10-09 14:00:00,38.14,38.33,37.9,38.03,123300.0,33.801,33.9694,33.5883,33.7036,123300.0
2008-10-09 14:30:00,38.03,38.19,37.85,37.97,177800.0,33.7036,33.8454,33.544,33.6504,177800.0
2008-10-09 15:00:00,37.97,38.05,37.03,37.06,224700.0,33.6504,33.7213,32.8173,32.8439,224700.0
2008-10-09 15:30:00,37.06,37.3,36.13,36.22,254400.0,32.8439,33.0566,32.0197,32.0995,254400.0
2008-10-10 09:30:00,35.37,36.1,33.64,35.73,135300.0,31.3462,31.9931,29.813,31.6652,135300.0
2008-10-10 10:00:00,35.65,36.97,35.61,36.14,133600.0,31.5943,32.7641,31.5589,32.0286,133600.0
2008-10-10 10:30:00,36.16,36.18,35.08,35.22,69500.0,32.0463,32.064,31.0892,31.2132,69500.0
2008-10-10 11:00:00,35.28,35.52,34.67,34.82,61700.0,31.2664,31.4791,30.7258,30.8587,61700.0
2008-10-10 11:30:00,34.78,34.98,34.18,34.47,68500.0,30.8233,31.0005,30.2915,30.5486,68500.0
2008-10-10 12:00:00,34.54,35.29,34.45,34.75,54100.0,30.6106,31.2753,30.5308,30.7967,54100.0
2008-10-10 12:30:00,34.79,35.0,34.45,34.7,53200.0,30.8322,31.0183,30.5308,30.7524,53200.0
2008-10-10 13:00:00,34.69,34.71,34.24,34.6,41900.0,30.7435,30.7613,30.3447,30.6638,41900.0
2008-10-10 13:30:00,34.58,34.59,33.56,34.21,55900.0,30.646,30.6549,29.7421,30.3181,55900.0
2008-10-10 14:00:00,34.25,34.7,33.84,33.86,117600.0,30.3536,30.7524,29.9902,30.008,117600.0
2008-10-10 14:30:00,33.86,34.46,33.63,34.14,60600.0,30.008,30.5397,29.8041,30.2561,60600.0
2008-10-10 15:00:00,34.13,36.31,34.02,36.13,138200.0,30.2472,32.1792,30.1498,32.0197,138200.0
2008-10-10 15:30:00,36.14,37.26,35.74,36.06,167100.0,32.0286,33.0212,31.6741,31.9577,167100.0
2008-10-13 09:30:00,36.25,37.56,36.24,37.29,83000.0,32.1261,33.287,32.1172,33.0477,83000.0
2008-10-13 10:00:00,37.27,37.71,36.95,37.68,44100.0,33.03,33.42,32.7464,33.3934,44100.0
2008-10-13 10:30:00,37.66,37.74,37.27,37.37,41700.0,33.3757,33.4465,33.03,33.1186,41700.0
2008-10-13 11:00:00,37.28,37.54,37.28,37.48,33000.0,33.0389,33.2693,33.0389,33.2161,33000.0
2008-10-13 11:30:00,37.46,37.8,37.41,37.58,24200.0,33.1984,33.4997,33.1541,33.3048,24200.0
2008-10-13 12:00:00,37.55,37.76,37.51,37.71,20200.0,33.2782,33.4643,33.2427,33.42,20200.0
2008-10-13 12:30:00,37.69,37.72,37.55,37.7,31400.0,33.4022,33.4288,33.2782,33.4111,31400.0
2008-10-13 13:00:00,37.71,37.78,37.53,37.55,46200.0,33.42,33.482,33.2604,33.2782,46200.0
2008-10-13 13:30:00,37.59,37.87,37.52,37.79,60300.0,33.3136,33.5618,33.2516,33.4909,60300.0
2008-10-13 14:00:00,37.77,37.85,37.44,37.5,40400.0,33.4731,33.544,33.1807,33.2339,40400.0
2008-10-13 14:30:00,37.5,38.05,37.46,38.05,41400.0,33.2339,33.7213,33.1984,33.7213,41400.0
2008-10-13 15:00:00,38.04,38.36,37.98,38.31,40600.0,33.7124,33.996,33.6592,33.9517,40600.0
2008-10-13 15:30:00,38.22,39.31,38.11,39.29,159400.0,33.8719,34.8379,33.7745,34.8202,159400.0
2008-10-14 09:30:00,41.99,41.99,38.94,39.16,94400.0,37.2131,37.2131,34.51,34.705,94400.0
2008-10-14 10:00:00,39.27,39.72,38.75,39.62,111700.0,34.8025,35.2013,34.3416,35.1127,111700.0
2008-10-14 10:30:00,39.54,39.66,38.53,39.14,52600.0,35.0418,35.1481,34.1467,34.6873,52600.0
2008-10-14 11:00:00,39.14,39.43,38.66,39.42,56600.0,34.6873,34.9443,34.2619,34.9354,56600.0
2008-10-14 11:30:00,39.42,39.54,38.77,38.84,58900.0,34.9354,35.0418,34.3594,34.4214,58900.0
2008-10-14 12:00:00,38.79,38.85,38.42,38.74,93700.0,34.3771,34.4303,34.0492,34.3328,93700.0
2008-10-14 12:30:00,38.72,39.12,38.53,38.56,33700.0,34.3151,34.6696,34.1467,34.1733,33700.0
2008-10-14 13:00:00,38.56,38.67,38.23,38.31,61100.0,34.1733,34.2707,33.8808,33.9517,61100.0
2008-10-14 13:30:00,38.32,38.63,38.07,38.31,85300.0,33.9606,34.2353,33.739,33.9517,85300.0
2008-10-14 14:00:00,38.3,38.42,37.29,37.72,112200.0,33.9428,34.0492,33.0477,33.4288,112200.0
2008-10-14 14:30:00,37.72,37.84,36.71,36.95,128300.0,33.4288,33.5352,32.5337,32.7464,128300.0
2008-10-14 15:00:00,36.97,37.94,36.89,37.62,84100.0,32.7641,33.6238,32.6932,33.3402,84100.0
2008-10-14 15:30:00,37.62,38.06,37.28,37.47,190600.0,33.3402,33.7301,33.0389,33.2073,190600.0
2008-10-15 09:30:00,36.64,36.95,35.5,36.16,95900.0,32.4717,32.7464,31.4614,32.0463,95900.0
2008-10-15 10:00:00,36.15,36.28,35.45,36.18,113700.0,32.0374,32.1526,31.4171,32.064,113700.0
2008-10-15 10:30:00,36.18,36.81,36.0,36.47,192000.0,32.064,32.6224,31.9045,32.321,192000.0
2008-10-15 11:00:00,36.49,36.91,36.42,36.9,149300.0,32.3388,32.711,32.2767,32.7021,149300.0
2008-10-15 11:30:00,36.88,37.4,36.86,37.06,129700.0,32.6844,33.1452,32.6667,32.8439,129700.0
2008-10-15 12:00:00,37.03,37.23,36.37,36.64,25700.0,32.8173,32.9946,32.2324,32.4717,25700.0
2008-10-15 12:30:00,36.65,36.96,36.64,36.69,23400.0,32.4806,32.7553,32.4717,32.516,23400.0
2008-10-15 13:00:00,36.66,36.8,36.56,36.65,84500.0,32.4894,32.6135,32.4008,32.4806,84500.0
2008-10-15 13:30:00,36.64,36.69,36.26,36.6,88900.0,32.4717,32.516,32.1349,32.4362,88900.0
2008-10-15 14:00:00,36.6,36.91,36.35,36.88,100400.0,32.4362,32.711,32.2147,32.6844,100400.0
2008-10-15 14:30:00,36.91,37.12,36.55,36.63,64100.0,32.711,32.8971,32.3919,32.4628,64100.0
2008-10-15 15:00:00,36.59,37.04,36.18,36.18,124200.0,32.4274,32.8262,32.064,32.064,124200.0
2008-10-15 15:30:00,36.22,36.33,35.04,35.12,255500.0,32.0995,32.197,31.0537,31.1246,255500.0
2008-10-16 09:30:00,35.01,35.7,34.19,35.47,162700.0,31.0271,31.6386,30.3004,31.4348,162700.0
2008-10-16 10:00:00,35.49,35.52,34.7,34.86,82100.0,31.4525,31.4791,30.7524,30.8942,82100.0
2008-10-16 10:30:00,34.77,34.8,33.5,33.5,161200.0,30.8144,30.841,29.6889,29.6889,161200.0
2008-10-16 11:00:00,33.56,33.63,33.0,33.28,111900.0,29.7421,29.8041,29.2458,29.4939,111900.0
2008-10-16 11:30:00,33.27,34.45,33.25,34.22,153800.0,29.4851,30.5308,29.4673,30.327,153800.0
2008-10-16 12:00:00,34.22,35.34,34.21,34.74,208300.0,30.327,31.3196,30.3181,30.7878,208300.0
2008-10-16 12:30:00,34.74,35.08,34.6,34.73,87600.0,30.7878,31.0892,30.6638,30.779,87600.0
2008-10-16 13:00:00,34.75,35.2,34.63,35.08,78300.0,30.7967,31.1955,30.6904,31.0892,78300.0
2008-10-16 13:30:00,35.08,35.74,34.89,35.56,111000.0,31.0892,31.6741,30.9208,31.5146,111000.0
2008-10-16 14:00:00,35.53,35.6,35.03,35.26,60800.0,31.488,31.55,31.0448,31.2487,60800.0
2008-10-16 14:30:00,35.28,36.06,35.13,35.76,100400.0,31.2664,31.9577,31.1335,31.6918,100400.0
2008-10-16 15:00:00,35.72,36.7,35.67,36.52,112900.0,31.6564,32.5249,31.612,32.3653,112900.0
2008-10-16 15:30:00,36.57,37.28,36.25,37.14,176400.0,32.4097,33.0389,32.1261,32.9148,176400.0
2008-10-17 09:30:00,36.53,37.83,35.56,36.61,83000.0,32.3742,33.5263,31.5146,32.4451,83000.0
2008-10-17 10:00:00,36.76,37.05,36.44,36.74,27800.0,32.578,32.835,32.2944,32.5603,27800.0
2008-10-17 10:30:00,36.75,37.07,36.34,36.74,43200.0,32.5692,32.8528,32.2058,32.5603,43200.0
2008-10-17 11:00:00,36.74,37.0,36.05,36.1,44200.0,32.5603,32.7907,31.9488,31.9931,44200.0
2008-10-17 11:30:00,36.1,36.16,35.88,36.01,28200.0,31.9931,32.0463,31.7982,31.9134,28200.0
2008-10-17 12:00:00,36.07,36.26,35.95,36.05,21100.0,31.9665,32.1349,31.8602,31.9488,21100.0
2008-10-17 12:30:00,36.08,36.72,35.86,36.65,23500.0,31.9754,32.5426,31.7804,32.4806,23500.0
2008-10-17 13:00:00,36.68,36.77,36.32,36.51,61100.0,32.5071,32.5869,32.1881,32.3565,61100.0
2008-10-17 13:30:00,36.51,37.03,36.51,36.65,85000.0,32.3565,32.8173,32.3565,32.4806,85000.0
2008-10-17 14:00:00,36.72,36.9,36.11,36.29,38600.0,32.5426,32.7021,32.002,32.1615,38600.0
2008-10-17 14:30:00,36.34,36.64,36.0,36.55,65500.0,32.2058,32.4717,31.9045,32.3919,65500.0
2008-10-17 15:00:00,36.6,36.87,35.85,36.15,95500.0,32.4362,32.6755,31.7716,32.0374,95500.0
2008-10-17 15:30:00,36.1,36.52,35.74,35.95,172900.0,31.9931,32.3653,31.6741,31.8602,172900.0
2008-10-20 09:30:00,35.67,37.0,35.67,36.82,407800.0,31.612,32.7907,31.612,32.6312,407800.0
2008-10-20 10:00:00,36.83,36.9,35.87,36.0,90900.0,32.6401,32.7021,31.7893,31.9045,90900.0
2008-10-20 10:30:00,36.01,36.55,36.01,36.13,78300.0,31.9134,32.3919,31.9134,32.0197,78300.0
2008-10-20 11:00:00,36.14,36.46,36.0,36.46,46800.0,32.0286,32.3122,31.9045,32.3122,46800.0
2008-10-20 11:30:00,36.5,36.8,36.28,36.51,50800.0,32.3476,32.6135,32.1526,32.3565,50800.0
2008-10-20 12:00:00,36.49,36.84,36.35,36.72,54000.0,32.3388,32.6489,32.2147,32.5426,54000.0
2008-10-20 12:30:00,36.72,36.76,36.43,36.49,28100.0,32.5426,32.578,32.2856,32.3388,28100.0
2008-10-20 13:00:00,36.49,36.58,36.31,36.55,56600.0,32.3388,32.4185,32.1792,32.3919,56600.0
2008-10-20 13:30:00,36.55,36.68,36.38,36.47,74300.0,32.3919,32.5071,32.2413,32.321,74300.0
2008-10-20 14:00:00,36.48,36.76,36.45,36.63,45100.0,32.3299,32.578,32.3033,32.4628,45100.0
2008-10-20 14:30:00,36.65,36.81,36.4,36.64,33900.0,32.4806,32.6224,32.259,32.4717,33900.0
2008-10-20 15:00:00,36.65,36.74,36.37,36.55,59900.0,32.4806,32.5603,32.2324,32.3919,59900.0
2008-10-20 15:30:00,36.53,36.9,36.33,36.9,196300.0,32.3742,32.7021,32.197,32.7021,196300.0
2008-10-21 09:30:00,36.4,36.98,36.4,36.87,58200.0,32.259,32.773,32.259,32.6755,58200.0
2008-10-21 10:00:00,36.9,37.27,36.83,37.23,68400.0,32.7021,33.03,32.6401,32.9946,68400.0
2008-10-21 10:30:00,37.17,37.18,36.74,36.85,26000.0,32.9414,32.9503,32.5603,32.6578,26000.0
2008-10-21 11:00:00,36.85,36.94,36.74,36.84,15600.0,32.6578,32.7376,32.5603,32.6489,15600.0
2008-10-21 11:30:00,36.83,36.83,36.05,36.13,42200.0,32.6401,32.6401,31.9488,32.0197,42200.0
2008-10-21 12:00:00,36.1,36.35,36.01,36.16,23100.0,31.9931,32.2147,31.9134,32.0463,23100.0
2008-10-21 12:30:00,36.16,36.51,36.12,36.12,31600.0,32.0463,32.3565,32.0108,32.0108,31600.0
2008-10-21 13:00:00,36.12,36.39,35.9,36.34,50000.0,32.0108,32.2501,31.8159,32.2058,50000.0
2008-10-21 13:30:00,36.31,36.46,36.11,36.18,20200.0,32.1792,32.3122,32.002,32.064,20200.0
2008-10-21 14:00:00,36.18,36.59,36.1,36.58,28900.0,32.064,32.4274,31.9931,32.4185,28900.0
2008-10-21 14:30:00,36.61,36.84,36.5,36.6,27000.0,32.4451,32.6489,32.3476,32.4362,27000.0
2008-10-21 15:00:00,36.6,36.84,36.18,36.27,44300.0,32.4362,32.6489,32.064,32.1438,44300.0
2008-10-21 15:30:00,36.29,36.3,35.76,35.99,140100.0,32.1615,32.1704,31.6918,31.8956,140100.0
2008-10-22 09:30:00,34.62,35.74,34.52,34.73,76700.0,30.6815,31.6741,30.5929,30.779,76700.0
2008-10-22 10:00:00,34.73,35.15,34.49,34.82,33400.0,30.779,31.1512,30.5663,30.8587,33400.0
2008-10-22 10:30:00,34.87,35.18,34.63,35.18,43000.0,30.9031,31.1778,30.6904,31.1778,43000.0
2008-10-22 11:00:00,35.21,35.22,34.59,34.69,38900.0,31.2044,31.2132,30.6549,30.7435,38900.0
2008-10-22 11:30:00,34.65,34.75,34.38,34.5,56500.0,30.7081,30.7967,30.4688,30.5751,56500.0
2008-10-22 12:00:00,34.44,34.65,34.37,34.6,47900.0,30.522,30.7081,30.4599,30.6638,47900.0
2008-10-22 12:30:00,34.6,34.63,34.46,34.49,37100.0,30.6638,30.6904,30.5397,30.5663,37100.0
2008-10-22 13:00:00,34.49,34.5,33.88,33.97,56000.0,30.5663,30.5751,30.0257,30.1054,56000.0
2008-10-22 13:30:00,33.94,34.14,33.76,34.13,56500.0,30.0789,30.2561,29.9193,30.2472,56500.0
2008-10-22 14:00:00,34.11,34.23,33.82,34.14,44000.0,30.2295,30.3359,29.9725,30.2561,44000.0
2008-10-22 14:30:00,34.14,34.17,33.62,33.78,120200.0,30.2561,30.2827,29.7953,29.9371,120200.0
2008-10-22 15:00:00,33.78,34.02,33.7,33.73,93000.0,29.9371,30.1498,29.8662,29.8927,93000.0
2008-10-22 15:30:00,33.73,34.08,32.92,33.96,190100.0,29.8927,30.2029,29.1749,30.0966,190100.0
2008-10-23 09:30:00,33.57,33.98,32.74,33.03,93400.0,29.7509,30.1143,29.0154,29.2724,93400.0
2008-10-23 10:00:00,33.03,33.49,32.31,32.37,138200.0,29.2724,29.68,28.6343,28.6875,138200.0
2008-10-23 10:30:00,32.4,33.47,32.38,33.41,136000.0,28.714,29.6623,28.6963,29.6091,136000.0
2008-10-23 11:00:00,33.41,33.54,32.76,32.82,62900.0,29.6091,29.7244,29.0331,29.0863,62900.0
2008-10-23 11:30:00,32.84,33.22,32.74,32.96,57000.0,29.104,29.4408,29.0154,29.2103,57000.0
2008-10-23 12:00:00,32.93,32.94,32.04,32.08,101200.0,29.1838,29.1926,28.395,28.4305,101200.0
2008-10-23 12:30:00,32.07,32.45,31.93,32.05,111300.0,28.4216,28.7584,28.2975,28.4039,111300.0
2008-10-23 13:00:00,32.08,32.14,31.58,31.58,148300.0,28.4305,28.4836,27.9873,27.9873,148300.0
2008-10-23 13:30:00,31.58,32.03,31.52,31.79,93300.0,27.9873,28.3861,27.9342,28.1734,93300.0
2008-10-23 14:00:00,31.79,31.9,31.29,31.8,79900.0,28.1734,28.2709,27.7303,28.1823,79900.0
2008-10-23 14:30:00,31.82,32.24,31.51,31.78,88100.0,28.2,28.5723,27.9253,28.1646,88100.0
2008-10-23 15:00:00,31.85,32.58,31.7,32.06,130800.0,28.2266,28.8736,28.0937,28.4127,130800.0
2008-10-23 15:30:00,32.07,32.74,31.74,32.65,311300.0,28.4216,29.0154,28.1291,28.9356,311300.0
2008-10-24 09:30:00,30.66,31.42,30.66,31.3,59000.0,27.172,27.8455,27.172,27.7392,59000.0
2008-10-24 10:00:00,31.36,31.63,30.69,30.96,83600.0,27.7924,28.0316,27.1986,27.4379,83600.0
2008-10-24 10:30:00,30.96,31.75,30.85,31.68,71000.0,27.4379,28.138,27.3404,28.076,71000.0
2008-10-24 11:00:00,31.72,32.18,31.53,31.97,60200.0,28.1114,28.5191,27.943,28.333,60200.0
2008-10-24 11:30:00,32.0,32.59,31.98,32.24,105900.0,28.3596,28.8824,28.3418,28.5723,105900.0
2008-10-24 12:00:00,32.21,32.33,31.82,31.85,32400.0,28.5457,28.652,28.2,28.2266,32400.0
2008-10-24 12:30:00,31.82,32.08,31.72,31.89,39500.0,28.2,28.4305,28.1114,28.2621,39500.0
2008-10-24 13:00:00,31.89,32.47,31.89,32.14,62500.0,28.2621,28.7761,28.2621,28.4836,62500.0
2008-10-24 13:30:00,32.14,32.14,31.69,31.81,58400.0,28.4836,28.4836,28.0848,28.1912,58400.0
2008-10-24 14:00:00,31.77,32.09,31.52,32.01,83800.0,28.1557,28.4393,27.9342,28.3684,83800.0
2008-10-24 14:30:00,32.01,32.42,31.89,32.42,56300.0,28.3684,28.7318,28.2621,28.7318,56300.0
2008-10-24 15:00:00,32.47,32.72,31.89,32.22,78300.0,28.7761,28.9976,28.2621,28.5545,78300.0
2008-10-24 15:30:00,32.2,32.42,31.75,31.92,129100.0,28.5368,28.7318,28.138,28.2887,129100.0
2008-10-27 09:30:00,31.51,32.23,31.16,32.12,39400.0,27.9253,28.5634,27.6151,28.4659,39400.0
2008-10-27 10:00:00,32.21,32.54,31.73,32.05,40300.0,28.5457,28.8381,28.1203,28.4039,40300.0
2008-10-27 10:30:00,32.04,32.19,31.67,32.16,32600.0,28.395,28.5279,28.0671,28.5014,32600.0
2008-10-27 11:00:00,32.13,32.41,31.75,31.84,23300.0,28.4748,28.7229,28.138,28.2178,23300.0
2008-10-27 11:30:00,31.88,31.96,31.69,31.81,24700.0,28.2532,28.3241,28.0848,28.1912,24700.0
2008-10-27 12:00:00,31.82,32.2,31.82,31.91,32000.0,28.2,28.5368,28.2,28.2798,32000.0
2008-10-27 12:30:00,31.9,32.35,31.81,32.35,34700.0,28.2709,28.6697,28.1912,28.6697,34700.0
2008-10-27 13:00:00,32.33,32.33,32.01,32.13,37200.0,28.652,28.652,28.3684,28.4748,37200.0
2008-10-27 13:30:00,32.16,32.21,31.92,31.94,42800.0,28.5014,28.5457,28.2887,28.3064,42800.0
2008-10-27 14:00:00,31.95,32.04,31.57,31.57,44000.0,28.3152,28.395,27.9785,27.9785,44000.0
2008-10-27 14:30:00,31.59,31.82,31.47,31.5,51000.0,27.9962,28.2,27.8898,27.9164,51000.0
2008-10-27 15:00:00,31.52,31.88,31.4,31.56,44000.0,27.9342,28.2532,27.8278,27.9696,44000.0
2008-10-27 15:30:00,31.59,31.72,30.51,30.56,136300.0,27.9962,28.1114,27.0391,27.0834,136300.0
2008-10-28 09:30:00,31.35,31.79,31.15,31.53,46100.0,27.7835,28.1734,27.6063,27.943,46100.0
2008-10-28 10:00:00,31.51,31.56,30.93,31.03,28900.0,27.9253,27.9696,27.4113,27.4999,28900.0
2008-10-28 10:30:00,31.01,31.07,30.48,30.59,55100.0,27.4822,27.5354,27.0125,27.11,55100.0
2008-10-28 11:00:00,30.6,30.8,30.56,30.63,37500.0,27.1188,27.2961,27.0834,27.1454,37500.0
2008-10-28 11:30:00,30.64,31.03,30.62,30.89,31400.0,27.1543,27.4999,27.1365,27.3758,31400.0
2008-10-28 12:00:00,30.89,31.06,30.76,30.78,21500.0,27.3758,27.5265,27.2606,27.2783,21500.0
2008-10-28 12:30:00,30.82,31.13,30.82,31.06,32800.0,27.3138,27.5885,27.3138,27.5265,32800.0
2008-10-28 13:00:00,31.05,31.24,30.97,31.16,47300.0,27.5176,27.686,27.4467,27.6151,47300.0
2008-10-28 13:30:00,31.18,31.23,30.83,30.93,41500.0,27.6328,27.6772,27.3227,27.4113,41500.0
2008-10-28 14:00:00,30.92,31.51,30.92,31.44,37500.0,27.4024,27.9253,27.4024,27.8633,37500.0
2008-10-28 14:30:00,31.47,32.18,31.47,32.06,66900.0,27.8898,28.5191,27.8898,28.4127,66900.0
2008-10-28 15:00:00,32.04,32.64,31.75,32.53,106700.0,28.395,28.9267,28.138,28.8293,106700.0
2008-10-28 15:30:00,32.52,33.85,32.17,33.73,272700.0,28.8204,29.9991,28.5102,29.8927,272700.0
2008-10-29 09:30:00,33.92,34.0,33.23,33.61,94200.0,30.0611,30.132,29.4496,29.7864,94200.0
2008-10-29 10:00:00,33.53,33.93,33.35,33.69,64100.0,29.7155,30.07,29.556,29.8573,64100.0
2008-10-29 10:30:00,33.67,33.78,33.32,33.77,66000.0,29.8396,29.9371,29.5294,29.9282,66000.0
2008-10-29 11:00:00,33.72,34.12,33.71,34.04,62600.0,29.8839,30.2384,29.875,30.1675,62600.0
2008-10-29 11:30:00,34.07,34.08,33.82,34.06,48000.0,30.1941,30.2029,29.9725,30.1852,48000.0
2008-10-29 12:00:00,34.02,34.05,33.62,33.94,47700.0,30.1498,30.1763,29.7953,30.0789,47700.0
2008-10-29 12:30:00,33.92,34.12,33.8,33.92,49800.0,30.0611,30.2384,29.9548,30.0611,49800.0
2008-10-29 13:00:00,33.92,34.05,33.84,34.02,46400.0,30.0611,30.1763,29.9902,30.1498,46400.0
2008-10-29 13:30:00,34.03,34.12,33.81,33.83,72000.0,30.1586,30.2384,29.9636,29.9814,72000.0
2008-10-29 14:00:00,33.82,34.15,33.5,33.63,57600.0,29.9725,30.265,29.6889,29.8041,57600.0
2008-10-29 14:30:00,33.62,34.08,33.31,33.92,69500.0,29.7953,30.2029,29.5205,30.0611,69500.0
2008-10-29 15:00:00,33.94,34.66,33.79,34.39,151400.0,30.0789,30.7169,29.9459,30.4777,151400.0
2008-10-29 15:30:00,34.39,34.84,33.62,33.64,235600.0,30.4777,30.8765,29.7953,29.813,235600.0
2008-10-30 09:30:00,33.43,34.8,32.73,32.82,177200.0,29.6269,30.841,29.0065,29.0863,177200.0
2008-10-30 10:00:00,32.9,33.36,32.9,33.11,84800.0,29.1572,29.5648,29.1572,29.3433,84800.0
2008-10-30 10:30:00,33.13,33.7,32.74,33.53,67400.0,29.361,29.8662,29.0154,29.7155,67400.0
2008-10-30 11:00:00,33.51,33.91,33.05,33.09,62200.0,29.6978,30.0523,29.2901,29.3256,62200.0
2008-10-30 11:30:00,33.12,33.13,32.42,32.51,47300.0,29.3521,29.361,28.7318,28.8115,47300.0
2008-10-30 12:00:00,32.52,32.78,32.37,32.72,33600.0,28.8204,29.0508,28.6875,28.9976,33600.0
2008-10-30 12:30:00,32.71,33.02,32.71,32.71,33300.0,28.9888,29.2635,28.9888,28.9888,33300.0
2008-10-30 13:00:00,32.66,32.98,32.4,32.4,56800.0,28.9445,29.2281,28.714,28.714,56800.0
2008-10-30 13:30:00,32.43,32.43,30.52,31.78,344200.0,28.7406,28.7406,27.0479,28.1646,344200.0
2008-10-30 14:00:00,31.74,31.79,31.31,31.63,94300.0,28.1291,28.1734,27.7481,28.0316,94300.0
2008-10-30 14:30:00,31.64,32.3,31.4,31.75,194800.0,28.0405,28.6254,27.8278,28.138,194800.0
2008-10-30 15:00:00,31.73,31.84,31.07,31.27,178800.0,28.1203,28.2178,27.5354,27.7126,178800.0
2008-10-30 15:30:00,31.27,32.08,30.99,31.62,312500.0,27.7126,28.4305,27.4645,28.0228,312500.0
2008-10-31 09:30:00,31.45,31.56,30.95,31.56,129100.0,27.8721,27.9696,27.429,27.9696,129100.0
2008-10-31 10:00:00,31.59,31.76,31.28,31.43,151500.0,27.9962,28.1469,27.7215,27.8544,151500.0
2008-10-31 10:30:00,31.41,31.52,31.03,31.29,52900.0,27.8367,27.9342,27.4999,27.7303,52900.0
2008-10-31 11:00:00,31.33,31.91,31.33,31.73,105700.0,27.7658,28.2798,27.7658,28.1203,105700.0
2008-10-31 11:30:00,31.72,31.98,31.59,31.65,72300.0,28.1114,28.3418,27.9962,28.0494,72300.0
2008-10-31 12:00:00,31.67,31.67,31.19,31.29,79500.0,28.0671,28.0671,27.6417,27.7303,79500.0
2008-10-31 12:30:00,31.29,31.3,31.06,31.27,44300.0,27.7303,27.7392,27.5265,27.7126,44300.0
2008-10-31 13:00:00,31.26,32.02,31.25,31.8,92000.0,27.7037,28.3773,27.6949,28.1823,92000.0
2008-10-31 13:30:00,31.81,32.08,31.57,31.75,63400.0,28.1912,28.4305,27.9785,28.138,63400.0
2008-10-31 14:00:00,31.77,32.07,31.59,31.98,76100.0,28.1557,28.4216,27.9962,28.3418,76100.0
2008-10-31 14:30:00,31.99,32.11,31.5,31.74,99500.0,28.3507,28.457,27.9164,28.1291,99500.0
2008-10-31 15:00:00,31.76,32.01,31.53,31.67,130400.0,28.1469,28.3684,27.943,28.0671,130400.0
2008-10-31 15:30:00,31.63,32.06,31.58,31.91,255600.0,28.0316,28.4127,27.9873,28.2798,255600.0
2008-11-03 09:30:00,31.94,32.22,31.73,32.04,30100.0,28.3064,28.5545,28.1203,28.395,30100.0
2008-11-03 10:00:00,32.03,32.21,31.8,31.8,77500.0,28.3861,28.5457,28.1823,28.1823,77500.0
2008-11-03 10:30:00,31.82,32.24,31.71,32.12,57600.0,28.2,28.5723,28.1025,28.4659,57600.0
2008-11-03 11:00:00,32.13,32.19,31.96,32.14,26500.0,28.4748,28.5279,28.3241,28.4836,26500.0
2008-11-03 11:30:00,32.15,32.48,32.15,32.4,54600.0,28.4925,28.7849,28.4925,28.714,54600.0
2008-11-03 12:00:00,32.4,32.46,32.25,32.26,36500.0,28.714,28.7672,28.5811,28.59,36500.0
2008-11-03 12:30:00,32.25,32.4,32.22,32.35,29600.0,28.5811,28.714,28.5545,28.6697,29600.0
2008-11-03 13:00:00,32.35,32.53,32.33,32.5,39700.0,28.6697,28.8293,28.652,28.8027,39700.0
2008-11-03 13:30:00,32.49,32.52,32.18,32.22,42300.0,28.7938,28.8204,28.5191,28.5545,42300.0
2008-11-03 14:00:00,32.21,32.28,32.06,32.28,41900.0,28.5457,28.6077,28.4127,28.6077,41900.0
2008-11-03 14:30:00,32.28,32.42,32.19,32.35,52000.0,28.6077,28.7318,28.5279,28.6697,52000.0
2008-11-03 15:00:00,32.34,32.4,32.15,32.34,94000.0,28.6609,28.714,28.4925,28.6609,94000.0
2008-11-03 15:30:00,32.36,32.5,32.32,32.43,88400.0,28.6786,28.8027,28.6432,28.7406,88400.0
2008-11-04 09:30:00,32.75,32.98,32.41,32.43,100200.0,29.0242,29.2281,28.7229,28.7406,100200.0
2008-11-04 10:00:00,32.43,32.72,32.36,32.63,45200.0,28.7406,28.9976,28.6786,28.9179,45200.0
2008-11-04 10:30:00,32.63,32.96,32.6,32.76,41100.0,28.9179,29.2103,28.8913,29.0331,41100.0
2008-11-04 11:00:00,32.78,33.04,32.68,32.77,35800.0,29.0508,29.2812,28.9622,29.042,35800.0
2008-11-04 11:30:00,32.77,32.95,32.73,32.92,101100.0,29.042,29.2015,29.0065,29.1749,101100.0
2008-11-04 12:00:00,32.95,33.11,32.59,32.59,60200.0,29.2015,29.3433,28.8824,28.8824,60200.0
2008-11-04 12:30:00,32.58,32.65,32.48,32.48,22600.0,28.8736,28.9356,28.7849,28.7849,22600.0
2008-11-04 13:00:00,32.51,32.53,32.35,32.46,29700.0,28.8115,28.8293,28.6697,28.7672,29700.0
2008-11-04 13:30:00,32.5,32.54,32.3,32.35,36300.0,28.8027,28.8381,28.6254,28.6697,36300.0
2008-11-04 14:00:00,32.31,32.33,32.09,32.33,70300.0,28.6343,28.652,28.4393,28.652,70300.0
2008-11-04 14:30:00,32.33,32.39,32.09,32.17,61700.0,28.652,28.7052,28.4393,28.5102,61700.0
2008-11-04 15:00:00,32.16,32.34,32.07,32.15,65000.0,28.5014,28.6609,28.4216,28.4925,65000.0
2008-11-04 15:30:00,32.19,32.57,32.12,32.45,175000.0,28.5279,28.8647,28.4659,28.7584,175000.0
2008-11-05 09:30:00,32.13,32.27,31.28,31.46,78400.0,28.4748,28.5988,27.7215,27.881,78400.0
2008-11-05 10:00:00,31.46,32.42,31.45,32.41,56400.0,27.881,28.7318,27.8721,28.7229,56400.0
2008-11-05 10:30:00,32.45,32.49,32.17,32.17,34300.0,28.7584,28.7938,28.5102,28.5102,34300.0
2008-11-05 11:00:00,32.19,32.42,32.18,32.26,69300.0,28.5279,28.7318,28.5191,28.59,69300.0
2008-11-05 11:30:00,32.26,32.38,32.07,32.19,40900.0,28.59,28.6963,28.4216,28.5279,40900.0
2008-11-05 12:00:00,32.23,32.3,31.89,31.91,23400.0,28.5634,28.6254,28.2621,28.2798,23400.0
2008-11-05 12:30:00,31.91,31.95,31.67,31.76,33600.0,28.2798,28.3152,28.0671,28.1469,33600.0
2008-11-05 13:00:00,31.77,31.86,31.63,31.71,33100.0,28.1557,28.2355,28.0316,28.1025,33100.0
2008-11-05 13:30:00,31.71,31.79,31.59,31.63,35200.0,28.1025,28.1734,27.9962,28.0316,35200.0
2008-11-05 14:00:00,31.61,31.73,31.46,31.6,35900.0,28.0139,28.1203,27.881,28.0051,35900.0
2008-11-05 14:30:00,31.57,31.85,31.56,31.65,43400.0,27.9785,28.2266,27.9696,28.0494,43400.0
2008-11-05 15:00:00,31.65,31.82,31.35,31.51,81300.0,28.0494,28.2,27.7835,27.9253,81300.0
2008-11-05 15:30:00,31.49,31.67,31.1,31.2,128700.0,27.9076,28.0671,27.5619,27.6506,128700.0
2008-11-06 09:30:00,30.6,31.59,30.45,30.84,55200.0,27.1188,27.9962,26.9859,27.3315,55200.0
2008-11-06 10:00:00,30.73,30.73,30.19,30.25,70800.0,27.234,27.234,26.7555,26.8086,70800.0
2008-11-06 10:30:00,30.27,30.34,30.07,30.32,58800.0,26.8264,26.8884,26.6491,26.8707,58800.0
2008-11-06 11:00:00,30.32,30.33,29.75,30.0,59100.0,26.8707,26.8795,26.3655,26.5871,59100.0
2008-11-06 11:30:00,30.04,30.33,29.96,30.28,40900.0,26.6225,26.8795,26.5516,26.8352,40900.0
2008-11-06 12:00:00,30.27,30.35,29.94,30.0,32500.0,26.8264,26.8973,26.5339,26.5871,32500.0
2008-11-06 12:30:00,30.0,30.09,29.89,29.91,36000.0,26.5871,26.6668,26.4896,26.5073,36000.0
2008-11-06 13:00:00,29.94,30.0,29.67,29.9,44100.0,26.5339,26.5871,26.2946,26.4985,44100.0
2008-11-06 13:30:00,29.88,29.9,29.35,29.51,81500.0,26.4807,26.4985,26.011,26.1528,81500.0
2008-11-06 14:00:00,29.52,29.7,29.22,29.25,104600.0,26.1617,26.3212,25.8958,25.9224,104600.0
2008-11-06 14:30:00,29.26,29.62,29.2,29.28,119900.0,25.9313,26.2503,25.8781,25.949,119900.0
2008-11-06 15:00:00,29.29,29.38,28.91,29.16,146500.0,25.9579,26.0376,25.6211,25.8426,146500.0
2008-11-06 15:30:00,29.15,29.28,28.73,28.84,323000.0,25.8338,25.949,25.4616,25.559,323000.0
2008-11-07 09:30:00,28.84,29.11,28.63,29.01,60400.0,25.559,25.7983,25.3729,25.7097,60400.0
2008-11-07 10:00:00,29.03,29.65,29.03,29.37,59400.0,25.7274,26.2769,25.7274,26.0288,59400.0
2008-11-07 10:30:00,29.37,29.54,29.18,29.18,29500.0,26.0288,26.1794,25.8604,25.8604,29500.0
2008-11-07 11:00:00,29.19,29.29,28.94,29.04,28800.0,25.8692,25.9579,25.6477,25.7363,28800.0
2008-11-07 11:30:00,29.04,29.42,29.0,29.4,32000.0,25.7363,26.0731,25.7008,26.0553,32000.0
2008-11-07 12:00:00,29.4,29.5,29.18,29.31,41400.0,26.0553,26.144,25.8604,25.9756,41400.0
2008-11-07 12:30:00,29.31,29.45,29.1,29.45,31900.0,25.9756,26.0997,25.7895,26.0997,31900.0
2008-11-07 13:00:00,29.44,29.5,29.28,29.44,26100.0,26.0908,26.144,25.949,26.0908,26100.0
2008-11-07 13:30:00,29.47,29.47,29.15,29.25,31700.0,26.1174,26.1174,25.8338,25.9224,31700.0
2008-11-07 14:00:00,29.23,29.23,28.99,29.17,41300.0,25.9047,25.9047,25.692,25.8515,41300.0
2008-11-07 14:30:00,29.18,29.51,29.01,29.01,42400.0,25.8604,26.1528,25.7097,25.7097,42400.0
2008-11-07 15:00:00,29.01,29.25,28.91,29.11,47500.0,25.7097,25.9224,25.6211,25.7983,47500.0
2008-11-07 15:30:00,29.11,29.61,29.06,29.55,118700.0,25.7983,26.2415,25.754,26.1883,118700.0
2008-11-10 09:30:00,30.16,30.74,29.97,30.61,130900.0,26.7289,27.2429,26.5605,27.1277,130900.0
2008-11-10 10:00:00,30.65,30.66,30.25,30.28,53100.0,27.1631,27.172,26.8086,26.8352,53100.0
2008-11-10 10:30:00,30.31,30.35,29.98,30.05,21300.0,26.8618,26.8973,26.5694,26.6314,21300.0
2008-11-10 11:00:00,30.04,30.14,29.79,30.12,29000.0,26.6225,26.7112,26.401,26.6934,29000.0
2008-11-10 11:30:00,30.12,30.13,29.68,29.71,18900.0,26.6934,26.7023,26.3035,26.3301,18900.0
2008-11-10 12:00:00,29.7,29.87,29.61,29.62,29100.0,26.3212,26.4719,26.2415,26.2503,29100.0
2008-11-10 12:30:00,29.61,29.61,29.38,29.42,26800.0,26.2415,26.2415,26.0376,26.0731,26800.0
2008-11-10 13:00:00,29.43,29.68,29.31,29.66,29000.0,26.0819,26.3035,25.9756,26.2858,29000.0
2008-11-10 13:30:00,29.66,29.85,29.55,29.81,29800.0,26.2858,26.4541,26.1883,26.4187,29800.0
2008-11-10 14:00:00,29.8,29.89,29.54,29.61,30400.0,26.4098,26.4896,26.1794,26.2415,30400.0
2008-11-10 14:30:00,29.61,29.62,29.32,29.43,25700.0,26.2415,26.2503,25.9844,26.0819,25700.0
2008-11-10 15:00:00,29.38,29.58,29.2,29.24,42900.0,26.0376,26.2149,25.8781,25.9135,42900.0
2008-11-10 15:30:00,29.23,29.59,29.08,29.54,128900.0,25.9047,26.2237,25.7717,26.1794,128900.0
2008-11-11 09:30:00,29.63,29.63,28.34,28.34,43000.0,26.2592,26.2592,25.1159,25.1159,43000.0
2008-11-11 10:00:00,28.29,28.69,28.2,28.47,35900.0,25.0716,25.4261,24.9919,25.2311,35900.0
2008-11-11 10:30:00,28.44,28.83,28.4,28.55,44400.0,25.2046,25.5502,25.1691,25.302,44400.0
2008-11-11 11:00:00,28.57,28.62,28.29,28.4,26900.0,25.3198,25.3641,25.0716,25.1691,26900.0
2008-11-11 11:30:00,28.36,28.56,28.19,28.3,18200.0,25.1337,25.3109,24.983,25.0805,18200.0
2008-11-11 12:00:00,28.24,28.28,28.16,28.2,21600.0,25.0273,25.0628,24.9564,24.9919,21600.0
2008-11-11 12:30:00,28.22,28.44,28.17,28.34,30600.0,25.0096,25.2046,24.9653,25.1159,30600.0
2008-11-11 13:00:00,28.35,28.41,28.25,28.27,30600.0,25.1248,25.178,25.0362,25.0539,30600.0
2008-11-11 13:30:00,28.29,28.75,28.13,28.75,65000.0,25.0716,25.4793,24.9298,25.4793,65000.0
2008-11-11 14:00:00,28.72,29.14,28.52,29.1,58800.0,25.4527,25.8249,25.2755,25.7895,58800.0
2008-11-11 14:30:00,29.12,29.2,28.51,28.52,63800.0,25.8072,25.8781,25.2666,25.2755,63800.0
2008-11-11 15:00:00,28.51,28.86,28.48,28.6,45200.0,25.2666,25.5768,25.24,25.3464,45200.0
2008-11-11 15:30:00,28.55,28.67,28.16,28.52,95000.0,25.302,25.4084,24.9564,25.2755,95000.0
2008-11-12 09:30:00,28.03,28.33,27.87,28.22,30400.0,24.8412,25.1071,24.6994,25.0096,30400.0
2008-11-12 10:00:00,28.21,28.33,27.87,27.88,46600.0,25.0007,25.1071,24.6994,24.7083,46600.0
2008-11-12 10:30:00,27.87,28.07,27.77,27.95,68000.0,24.6994,24.8766,24.6108,24.7703,68000.0
2008-11-12 11:00:00,27.97,28.1,27.77,28.08,50300.0,24.788,24.9032,24.6108,24.8855,50300.0
2008-11-12 11:30:00,28.1,28.14,27.83,28.04,21900.0,24.9032,24.9387,24.664,24.8501,21900.0
2008-11-12 12:00:00,28.0,28.05,27.79,27.99,14900.0,24.8146,24.8589,24.6285,24.8057,14900.0
2008-11-12 12:30:00,28.01,28.11,27.89,28.0,20200.0,24.8235,24.9121,24.7171,24.8146,20200.0
2008-11-12 13:00:00,28.05,28.08,27.77,27.91,18500.0,24.8589,24.8855,24.6108,24.7348,18500.0
2008-11-12 13:30:00,27.94,27.95,27.68,27.75,18200.0,24.7614,24.7703,24.531,24.5931,18200.0
2008-11-12 14:00:00,27.74,27.92,27.67,27.85,39800.0,24.5842,24.7437,24.5222,24.6817,39800.0
2008-11-12 14:30:00,27.84,27.95,27.62,27.63,64400.0,24.6728,24.7703,24.4778,24.4867,64400.0
2008-11-12 15:00:00,27.63,27.88,27.57,27.8,126000.0,24.4867,24.7083,24.4335,24.6374,126000.0
2008-11-12 15:30:00,27.79,27.98,27.65,27.75,264800.0,24.6285,24.7969,24.5044,24.5931,264800.0
2008-11-13 09:30:00,27.9,27.98,27.55,27.6,52500.0,24.726,24.7969,24.4158,24.4601,52500.0
2008-11-13 10:00:00,27.6,28.24,27.5,27.88,68400.0,24.4601,25.0273,24.3715,24.7083,68400.0
2008-11-13 10:30:00,27.88,28.01,27.64,27.87,42400.0,24.7083,24.8235,24.4956,24.6994,42400.0
2008-11-13 11:00:00,27.85,27.95,27.59,27.86,46600.0,24.6817,24.7703,24.4513,24.6905,46600.0
2008-11-13 11:30:00,27.87,27.91,27.66,27.68,24400.0,24.6994,24.7348,24.5133,24.531,24400.0
2008-11-13 12:00:00,27.7,27.81,27.48,27.59,25800.0,24.5487,24.6462,24.3538,24.4513,25800.0
2008-11-13 12:30:00,27.58,27.62,27.02,27.02,54100.0,24.4424,24.4778,23.9461,23.9461,54100.0
2008-11-13 13:00:00,27.02,27.62,27.0,27.56,47800.0,23.9461,24.4778,23.9284,24.4247,47800.0
2008-11-13 13:30:00,27.56,28.16,27.52,27.76,91800.0,24.4247,24.9564,24.3892,24.6019,91800.0
2008-11-13 14:00:00,27.73,28.49,27.72,28.42,62100.0,24.5753,25.2489,24.5665,25.1868,62100.0
2008-11-13 14:30:00,28.38,28.87,28.13,28.66,74100.0,25.1514,25.5856,24.9298,25.3995,74100.0
2008-11-13 15:00:00,28.66,28.85,27.97,28.85,123800.0,25.3995,25.5679,24.788,25.5679,123800.0
2008-11-13 15:30:00,28.87,29.38,28.72,29.32,167200.0,25.5856,26.0376,25.4527,25.9844,167200.0
2008-11-14 09:30:00,29.17,29.17,28.27,28.9,31400.0,25.8515,25.8515,25.0539,25.6122,31400.0
2008-11-14 10:00:00,28.9,28.95,28.29,28.51,61500.0,25.6122,25.6565,25.0716,25.2666,61500.0
2008-11-14 10:30:00,28.49,28.62,28.08,28.5,55300.0,25.2489,25.3641,24.8855,25.2577,55300.0
2008-11-14 11:00:00,28.47,28.78,28.29,28.45,34600.0,25.2311,25.5059,25.0716,25.2134,34600.0
2008-11-14 11:30:00,28.41,28.57,28.23,28.32,26900.0,25.178,25.3198,25.0184,25.0982,26900.0
2008-11-14 12:00:00,28.32,28.44,28.08,28.42,33100.0,25.0982,25.2046,24.8855,25.1868,33100.0
2008-11-14 12:30:00,28.42,28.65,28.3,28.48,37400.0,25.1868,25.3907,25.0805,25.24,37400.0
2008-11-14 13:00:00,28.44,28.57,28.14,28.53,38300.0,25.2046,25.3198,24.9387,25.2843,38300.0
2008-11-14 13:30:00,28.56,28.64,28.23,28.35,43700.0,25.3109,25.3818,25.0184,25.1248,43700.0
2008-11-14 14:00:00,28.37,29.08,28.35,28.73,50100.0,25.1425,25.7717,25.1248,25.4616,50100.0
2008-11-14 14:30:00,28.75,29.37,28.57,29.33,55700.0,25.4793,26.0288,25.3198,25.9933,55700.0
2008-11-14 15:00:00,29.33,29.48,28.72,28.82,88500.0,25.9933,26.1262,25.4527,25.5413,88500.0
2008-11-14 15:30:00,28.81,28.85,27.85,27.91,149800.0,25.5325,25.5679,24.6817,24.7348,149800.0
2008-11-17 09:30:00,27.48,28.62,27.43,28.36,102500.0,24.3538,25.3641,24.3095,25.1337,102500.0
2008-11-17 10:00:00,28.34,28.38,27.4,27.74,88000.0,25.1159,25.1514,24.2829,24.5842,88000.0
2008-11-17 10:30:00,27.71,28.03,27.66,27.7,28900.0,24.5576,24.8412,24.5133,24.5487,28900.0
2008-11-17 11:00:00,27.74,28.12,27.72,27.83,22300.0,24.5842,24.921,24.5665,24.664,22300.0
2008-11-17 11:30:00,27.83,28.49,27.83,28.39,37100.0,24.664,25.2489,24.664,25.1602,37100.0
2008-11-17 12:00:00,28.4,28.5,28.25,28.39,33200.0,25.1691,25.2577,25.0362,25.1602,33200.0
2008-11-17 12:30:00,28.39,28.49,28.15,28.34,27000.0,25.1602,25.2489,24.9475,25.1159,27000.0
2008-11-17 13:00:00,28.34,28.34,28.12,28.3,28600.0,25.1159,25.1159,24.921,25.0805,28600.0
2008-11-17 13:30:00,28.32,28.38,27.97,28.31,27200.0,25.0982,25.1514,24.788,25.0893,27200.0
2008-11-17 14:00:00,28.26,28.37,27.99,28.0,40800.0,25.045,25.1425,24.8057,24.8146,40800.0
2008-11-17 14:30:00,28.03,28.39,27.93,28.02,34700.0,24.8412,25.1602,24.7526,24.8323,34700.0
2008-11-17 15:00:00,28.02,28.44,27.96,28.32,85000.0,24.8323,25.2046,24.7792,25.0982,85000.0
2008-11-17 15:30:00,28.32,28.46,27.95,27.96,216500.0,25.0982,25.2223,24.7703,24.7792,216500.0
2008-11-18 09:30:00,28.0,28.73,27.67,28.19,70500.0,24.8146,25.4616,24.5222,24.983,70500.0
2008-11-18 10:00:00,28.15,28.3,27.78,28.27,38000.0,24.9475,25.0805,24.6196,25.0539,38000.0
2008-11-18 10:30:00,28.28,28.28,27.95,28.05,28700.0,25.0628,25.0628,24.7703,24.8589,28700.0
2008-11-18 11:00:00,28.05,28.1,27.79,28.1,24800.0,24.8589,24.9032,24.6285,24.9032,24800.0
2008-11-18 11:30:00,28.06,28.48,28.05,28.41,22500.0,24.8678,25.24,24.8589,25.178,22500.0
2008-11-18 12:00:00,28.4,28.4,27.86,28.02,27800.0,25.1691,25.1691,24.6905,24.8323,27800.0
2008-11-18 12:30:00,28.01,28.01,27.76,27.88,21900.0,24.8235,24.8235,24.6019,24.7083,21900.0
2008-11-18 13:00:00,27.85,27.86,27.49,27.69,24400.0,24.6817,24.6905,24.3626,24.5399,24400.0
2008-11-18 13:30:00,27.67,27.69,27.2,27.53,41000.0,24.5222,24.5399,24.1056,24.3981,41000.0
2008-11-18 14:00:00,27.54,27.54,27.26,27.42,44900.0,24.4069,24.4069,24.1588,24.3006,44900.0
2008-11-18 14:30:00,27.42,27.42,27.07,27.15,47300.0,24.3006,24.3006,23.9904,24.0613,47300.0
2008-11-18 15:00:00,27.14,27.7,27.08,27.56,73600.0,24.0524,24.5487,23.9993,24.4247,73600.0
2008-11-18 15:30:00,27.52,27.78,27.23,27.7,200800.0,24.3892,24.6196,24.1322,24.5487,200800.0
2008-11-19 09:30:00,27.67,27.9,27.34,27.7,44500.0,24.5222,24.726,24.2297,24.5487,44500.0
2008-11-19 10:00:00,27.68,28.19,27.66,27.92,47600.0,24.531,24.983,24.5133,24.7437,47600.0
2008-11-19 10:30:00,27.92,27.92,27.3,27.33,37000.0,24.7437,24.7437,24.1942,24.2208,37000.0
2008-11-19 11:00:00,27.36,27.62,27.24,27.27,24200.0,24.2474,24.4778,24.1411,24.1677,24200.0
2008-11-19 11:30:00,27.29,27.52,27.13,27.44,14800.0,24.1854,24.3892,24.0436,24.3183,14800.0
2008-11-19 12:00:00,27.42,27.42,27.07,27.14,21000.0,24.3006,24.3006,23.9904,24.0524,21000.0
2008-11-19 12:30:00,27.14,27.39,27.08,27.26,21800.0,24.0524,24.274,23.9993,24.1588,21800.0
2008-11-19 13:00:00,27.27,27.51,27.0,27.02,32200.0,24.1677,24.3804,23.9284,23.9461,32200.0
2008-11-19 13:30:00,27.0,27.38,26.94,27.25,25800.0,23.9284,24.2651,23.8752,24.1499,25800.0
2008-11-19 14:00:00,27.25,27.27,26.95,26.98,25700.0,24.1499,24.1677,23.8841,23.9106,25700.0
2008-11-19 14:30:00,26.98,27.35,26.81,27.17,39800.0,23.9106,24.2386,23.76,24.079,39800.0
2008-11-19 15:00:00,27.17,27.22,26.7,26.85,46000.0,24.079,24.1233,23.6625,23.7954,46000.0
2008-11-19 15:30:00,26.84,26.92,26.2,26.23,177600.0,23.7866,23.8575,23.2194,23.246,177600.0
2008-11-20 09:30:00,25.87,26.04,25.38,25.75,50700.0,22.9269,23.0776,22.4927,22.8206,50700.0
2008-11-20 10:00:00,25.73,26.13,24.98,26.12,168200.0,22.8029,23.1573,22.1382,23.1485,168200.0
2008-11-20 10:30:00,26.13,26.69,26.08,26.44,83800.0,23.1573,23.6536,23.113,23.4321,83800.0
2008-11-20 11:00:00,26.5,26.69,26.25,26.56,57500.0,23.4853,23.6536,23.2637,23.5384,57500.0
2008-11-20 11:30:00,26.53,26.53,26.21,26.24,28200.0,23.5118,23.5118,23.2282,23.2548,28200.0
2008-11-20 12:00:00,26.21,26.9,25.98,26.86,73000.0,23.2282,23.8398,23.0244,23.8043,73000.0
2008-11-20 12:30:00,26.84,27.16,26.74,26.8,56700.0,23.7866,24.0702,23.698,23.7511,56700.0
2008-11-20 13:00:00,26.79,26.95,26.4,26.57,82600.0,23.7423,23.8841,23.3966,23.5473,82600.0
2008-11-20 13:30:00,26.54,26.85,26.39,26.81,59800.0,23.5207,23.7954,23.3878,23.76,59800.0
2008-11-20 14:00:00,26.82,26.84,26.26,26.28,68800.0,23.7689,23.7866,23.2726,23.2903,68800.0
2008-11-20 14:30:00,26.28,26.52,26.05,26.19,77200.0,23.2903,23.503,23.0864,23.2105,77200.0
2008-11-20 15:00:00,26.17,26.44,25.98,26.04,179200.0,23.1928,23.4321,23.0244,23.0776,179200.0
2008-11-20 15:30:00,26.04,26.16,24.72,24.93,305400.0,23.0776,23.1839,21.9078,22.0939,305400.0
2008-11-21 09:30:00,24.75,26.0,24.75,25.32,130300.0,21.9343,23.0421,21.9343,22.4395,130300.0
2008-11-21 10:00:00,25.32,25.86,25.3,25.39,90000.0,22.4395,22.9181,22.4218,22.5015,90000.0
2008-11-21 10:30:00,25.4,25.74,25.12,25.22,61100.0,22.5104,22.8117,22.2623,22.3509,61100.0
2008-11-21 11:00:00,25.23,25.71,24.85,25.62,82600.0,22.3597,22.7851,22.023,22.7054,82600.0
2008-11-21 11:30:00,25.62,25.8,25.51,25.58,51100.0,22.7054,22.8649,22.6079,22.6699,51100.0
2008-11-21 12:00:00,25.57,25.8,25.37,25.67,70400.0,22.6611,22.8649,22.4838,22.7497,70400.0
2008-11-21 12:30:00,25.72,25.91,25.65,25.74,70800.0,22.794,22.9624,22.732,22.8117,70800.0
2008-11-21 13:00:00,25.74,25.76,25.28,25.45,52700.0,22.8117,22.8294,22.404,22.5547,52700.0
2008-11-21 13:30:00,25.44,25.68,25.12,25.15,58400.0,22.5458,22.7585,22.2623,22.2888,58400.0
2008-11-21 14:00:00,25.15,25.64,25.13,25.55,125800.0,22.2888,22.7231,22.2711,22.6433,125800.0
2008-11-21 14:30:00,25.55,25.69,25.24,25.46,76500.0,22.6433,22.7674,22.3686,22.5636,76500.0
2008-11-21 15:00:00,25.47,26.5,25.45,26.36,156100.0,22.5724,23.4853,22.5547,23.3612,156100.0
2008-11-21 15:30:00,26.36,27.39,26.25,27.22,319900.0,23.3612,24.274,23.2637,24.1233,319900.0
2008-11-24 09:30:00,27.78,28.38,27.5,28.13,87400.0,24.6196,25.1514,24.3715,24.9298,87400.0
2008-11-24 10:00:00,28.13,28.67,28.02,28.67,67100.0,24.9298,25.4084,24.8323,25.4084,67100.0
2008-11-24 10:30:00,28.65,28.75,28.1,28.41,78900.0,25.3907,25.4793,24.9032,25.178,78900.0
2008-11-24 11:00:00,28.4,28.53,28.02,28.47,61100.0,25.1691,25.2843,24.8323,25.2311,61100.0
2008-11-24 11:30:00,28.46,28.61,28.25,28.49,46700.0,25.2223,25.3552,25.0362,25.2489,46700.0
2008-11-24 12:00:00,28.46,28.62,27.9,27.99,66400.0,25.2223,25.3641,24.726,24.8057,66400.0
2008-11-24 12:30:00,27.94,28.37,27.91,28.25,55200.0,24.7614,25.1425,24.7348,25.0362,55200.0
2008-11-24 13:00:00,28.24,28.38,27.85,27.98,58300.0,25.0273,25.1514,24.6817,24.7969,58300.0
2008-11-24 13:30:00,28.0,28.25,27.9,28.22,35400.0,24.8146,25.0362,24.726,25.0096,35400.0
2008-11-24 14:00:00,28.21,28.36,27.7,28.19,41000.0,25.0007,25.1337,24.5487,24.983,41000.0
2008-11-24 14:30:00,28.2,28.57,28.19,28.4,53700.0,24.9919,25.3198,24.983,25.1691,53700.0
2008-11-24 15:00:00,28.41,29.0,28.28,29.0,78800.0,25.178,25.7008,25.0628,25.7008,78800.0
2008-11-24 15:30:00,29.0,29.36,28.42,28.46,276300.0,25.7008,26.0199,25.1868,25.2223,276300.0
2008-11-25 09:30:00,29.6,29.92,29.2,29.65,102200.0,26.2326,26.5162,25.8781,26.2769,102200.0
2008-11-25 10:00:00,29.7,30.32,29.7,30.14,83300.0,26.3212,26.8707,26.3212,26.7112,83300.0
2008-11-25 10:30:00,30.14,30.18,29.35,29.55,75600.0,26.7112,26.7466,26.011,26.1883,75600.0
2008-11-25 11:00:00,29.57,29.61,28.9,29.24,33900.0,26.206,26.2415,25.6122,25.9135,33900.0
2008-11-25 11:30:00,29.24,29.48,29.13,29.28,32100.0,25.9135,26.1262,25.8161,25.949,32100.0
2008-11-25 12:00:00,29.3,29.39,28.88,29.03,29100.0,25.9667,26.0465,25.5945,25.7274,29100.0
2008-11-25 12:30:00,29.03,29.09,28.62,28.78,23800.0,25.7274,25.7806,25.3641,25.5059,23800.0
2008-11-25 13:00:00,28.79,29.08,28.66,29.05,26700.0,25.5147,25.7717,25.3995,25.7452,26700.0
2008-11-25 13:30:00,29.06,29.16,28.89,28.9,23800.0,25.754,25.8426,25.6034,25.6122,23800.0
2008-11-25 14:00:00,28.87,28.96,28.46,28.86,28900.0,25.5856,25.6654,25.2223,25.5768,28900.0
2008-11-25 14:30:00,28.85,29.3,28.79,29.27,54000.0,25.5679,25.9667,25.5147,25.9401,54000.0
2008-11-25 15:00:00,29.26,29.5,28.97,29.27,59000.0,25.9313,26.144,25.6743,25.9401,59000.0
2008-11-25 15:30:00,29.3,29.63,29.14,29.45,151900.0,25.9667,26.2592,25.8249,26.0997,151900.0
2008-11-26 09:30:00,29.23,29.23,28.58,28.81,34800.0,25.9047,25.9047,25.3286,25.5325,34800.0
2008-11-26 10:00:00,28.81,29.4,28.78,29.24,37100.0,25.5325,26.0553,25.5059,25.9135,37100.0
2008-11-26 10:30:00,29.25,29.34,29.04,29.34,22400.0,25.9224,26.0022,25.7363,26.0022,22400.0
2008-11-26 11:00:00,29.33,29.56,29.06,29.44,22600.0,25.9933,26.1971,25.754,26.0908,22600.0
2008-11-26 11:30:00,29.46,29.71,29.41,29.5,18900.0,26.1085,26.3301,26.0642,26.144,18900.0
2008-11-26 12:00:00,29.54,29.65,29.44,29.59,37100.0,26.1794,26.2769,26.0908,26.2237,37100.0
2008-11-26 12:30:00,29.6,29.79,29.51,29.77,18800.0,26.2326,26.401,26.1528,26.3832,18800.0
2008-11-26 13:00:00,29.78,29.89,29.64,29.71,31500.0,26.3921,26.4896,26.268,26.3301,31500.0
2008-11-26 13:30:00,29.73,29.76,29.52,29.69,25700.0,26.3478,26.3744,26.1617,26.3123,25700.0
2008-11-26 14:00:00,29.69,29.93,29.59,29.92,25500.0,26.3123,26.525,26.2237,26.5162,25500.0
2008-11-26 14:30:00,29.92,30.33,29.92,30.24,38400.0,26.5162,26.8795,26.5162,26.7998,38400.0
2008-11-26 15:00:00,30.24,30.42,30.06,30.26,49300.0,26.7998,26.9593,26.6403,26.8175,49300.0
2008-11-26 15:30:00,30.24,30.51,30.17,30.42,143200.0,26.7998,27.0391,26.7377,26.9593,143200.0
2008-11-28 09:30:00,30.11,30.62,30.01,30.22,37200.0,26.6846,27.1365,26.5959,26.7821,37200.0
2008-11-28 10:00:00,30.22,30.44,30.15,30.22,40900.0,26.7821,26.977,26.72,26.7821,40900.0
2008-11-28 10:30:00,30.19,30.36,30.08,30.33,42700.0,26.7555,26.9061,26.658,26.8795,42700.0
2008-11-28 11:00:00,30.33,30.38,30.18,30.36,31800.0,26.8795,26.9239,26.7466,26.9061,31800.0
2008-11-28 11:30:00,30.37,30.42,30.23,30.36,26500.0,26.915,26.9593,26.7909,26.9061,26500.0
2008-11-28 12:00:00,30.36,30.36,30.17,30.26,39700.0,26.9061,26.9061,26.7377,26.8175,39700.0
2008-11-28 12:30:00,30.27,30.53,30.17,30.45,54800.0,26.8264,27.0568,26.7377,26.9859,54800.0
2008-11-28 13:00:00,30.8,30.8,30.54,30.54,27500.0,27.2961,27.2961,27.0656,27.0656,27500.0
2008-11-28 13:30:00,30.54,30.54,30.54,30.54,0.0,27.0656,27.0656,27.0656,27.0656,0.0
2008-11-28 14:00:00,30.54,30.54,30.54,30.54,0.0,27.0656,27.0656,27.0656,27.0656,0.0
2008-11-28 14:30:00,30.54,30.54,30.54,30.54,0.0,27.0656,27.0656,27.0656,27.0656,0.0
2008-11-28 15:00:00,30.54,30.54,30.54,30.54,0.0,27.0656,27.0656,27.0656,27.0656,0.0
2008-11-28 15:30:00,30.54,30.54,30.54,30.54,0.0,27.0656,27.0656,27.0656,27.0656,0.0
2008-12-01 09:30:00,30.01,30.55,28.84,28.87,67500.0,26.5959,27.0745,25.559,25.5856,67500.0
2008-12-01 10:00:00,28.9,29.39,28.77,29.31,62400.0,25.6122,26.0465,25.497,25.9756,62400.0
2008-12-01 10:30:00,29.32,29.46,29.21,29.24,30200.0,25.9844,26.1085,25.887,25.9135,30200.0
2008-12-01 11:00:00,29.25,29.26,28.97,29.0,45500.0,25.9224,25.9313,25.6743,25.7008,45500.0
2008-12-01 11:30:00,29.04,29.25,29.04,29.09,26100.0,25.7363,25.9224,25.7363,25.7806,26100.0
2008-12-01 12:00:00,29.09,29.18,28.92,28.93,41000.0,25.7806,25.8604,25.6299,25.6388,41000.0
2008-12-01 12:30:00,28.92,29.07,28.85,28.98,39500.0,25.6299,25.7629,25.5679,25.6831,39500.0
2008-12-01 13:00:00,28.98,29.25,28.98,29.06,32200.0,25.6831,25.9224,25.6831,25.754,32200.0
2008-12-01 13:30:00,29.04,29.2,28.78,29.01,50500.0,25.7363,25.8781,25.5059,25.7097,50500.0
2008-12-01 14:00:00,29.02,29.04,28.77,28.97,30600.0,25.7186,25.7363,25.497,25.6743,30600.0
2008-12-01 14:30:00,28.97,29.19,28.86,28.94,38000.0,25.6743,25.8692,25.5768,25.6477,38000.0
2008-12-01 15:00:00,28.91,29.06,28.75,28.77,72400.0,25.6211,25.754,25.4793,25.497,72400.0
2008-12-01 15:30:00,28.75,28.88,28.19,28.24,265000.0,25.4793,25.5945,24.983,25.0273,265000.0
2008-12-02 09:30:00,28.75,28.99,28.2,28.37,67200.0,25.4793,25.692,24.9919,25.1425,67200.0
2008-12-02 10:00:00,28.42,29.04,28.41,28.81,52900.0,25.1868,25.7363,25.178,25.5325,52900.0
2008-12-02 10:30:00,28.82,29.08,28.69,28.76,34800.0,25.5413,25.7717,25.4261,25.4881,34800.0
2008-12-02 11:00:00,28.72,28.92,28.58,28.75,30100.0,25.4527,25.6299,25.3286,25.4793,30100.0
2008-12-02 11:30:00,28.76,28.92,28.6,28.85,26100.0,25.4881,25.6299,25.3464,25.5679,26100.0
2008-12-02 12:00:00,28.87,29.0,28.85,28.97,21000.0,25.5856,25.7008,25.5679,25.6743,21000.0
2008-12-02 12:30:00,28.99,29.02,28.75,28.85,18400.0,25.692,25.7186,25.4793,25.5679,18400.0
2008-12-02 13:00:00,28.85,29.05,28.76,28.93,61000.0,25.5679,25.7452,25.4881,25.6388,61000.0
2008-12-02 13:30:00,28.92,28.93,28.6,28.66,72000.0,25.6299,25.6388,25.3464,25.3995,72000.0
2008-12-02 14:00:00,28.65,28.65,28.23,28.4,48600.0,25.3907,25.3907,25.0184,25.1691,48600.0
2008-12-02 14:30:00,28.4,28.61,28.3,28.61,47200.0,25.1691,25.3552,25.0805,25.3552,47200.0
2008-12-02 15:00:00,28.56,28.85,28.23,28.72,78100.0,25.3109,25.5679,25.0184,25.4527,78100.0
2008-12-02 15:30:00,28.72,29.02,28.51,28.98,126200.0,25.4527,25.7186,25.2666,25.6831,126200.0
2008-12-03 09:30:00,28.53,29.05,28.52,28.78,58500.0,25.2843,25.7452,25.2755,25.5059,58500.0
2008-12-03 10:00:00,28.77,29.02,28.59,28.78,44700.0,25.497,25.7186,25.3375,25.5059,44700.0
2008-12-03 10:30:00,28.76,29.35,28.74,29.3,40300.0,25.4881,26.011,25.4704,25.9667,40300.0
2008-12-03 11:00:00,29.31,29.39,29.03,29.06,57000.0,25.9756,26.0465,25.7274,25.754,57000.0
2008-12-03 11:30:00,29.04,29.42,28.92,29.41,47000.0,25.7363,26.0731,25.6299,26.0642,47000.0
2008-12-03 12:00:00,29.37,29.37,28.8,29.24,30300.0,26.0288,26.0288,25.5236,25.9135,30300.0
2008-12-03 12:30:00,29.23,29.33,29.07,29.07,16700.0,25.9047,25.9933,25.7629,25.7629,16700.0
2008-12-03 13:00:00,29.09,29.17,28.82,28.86,21300.0,25.7806,25.8515,25.5413,25.5768,21300.0
2008-12-03 13:30:00,28.87,28.9,28.65,28.76,42700.0,25.5856,25.6122,25.3907,25.4881,42700.0
2008-12-03 14:00:00,28.73,29.23,28.6,29.08,39100.0,25.4616,25.9047,25.3464,25.7717,39100.0
2008-12-03 14:30:00,29.09,29.38,29.05,29.05,47700.0,25.7806,26.0376,25.7452,25.7452,47700.0
2008-12-03 15:00:00,29.07,29.31,28.81,29.14,64100.0,25.7629,25.9756,25.5325,25.8249,64100.0
2008-12-03 15:30:00,29.16,29.51,28.97,29.34,156000.0,25.8426,26.1528,25.6743,26.0022,156000.0
2008-12-04 09:30:00,28.96,29.51,28.83,29.22,46900.0,25.6654,26.1528,25.5502,25.8958,46900.0
2008-12-04 10:00:00,29.22,29.51,28.75,28.81,71600.0,25.8958,26.1528,25.4793,25.5325,71600.0
2008-12-04 10:30:00,28.83,29.23,28.83,29.17,19200.0,25.5502,25.9047,25.5502,25.8515,19200.0
2008-12-04 11:00:00,29.16,29.17,28.81,29.12,21600.0,25.8426,25.8515,25.5325,25.8072,21600.0
2008-12-04 11:30:00,29.09,29.21,28.89,29.0,37100.0,25.7806,25.887,25.6034,25.7008,37100.0
2008-12-04 12:00:00,28.96,29.01,28.69,28.87,28600.0,25.6654,25.7097,25.4261,25.5856,28600.0
2008-12-04 12:30:00,28.84,29.11,28.84,29.03,15900.0,25.559,25.7983,25.559,25.7274,15900.0
2008-12-04 13:00:00,29.0,29.0,28.66,28.66,30600.0,25.7008,25.7008,25.3995,25.3995,30600.0
2008-12-04 13:30:00,28.66,29.05,28.63,28.99,31100.0,25.3995,25.7452,25.3729,25.692,31100.0
2008-12-04 14:00:00,29.01,29.11,28.8,28.92,26800.0,25.7097,25.7983,25.5236,25.6299,26800.0
2008-12-04 14:30:00,28.93,29.15,28.73,28.78,32700.0,25.6388,25.8338,25.4616,25.5059,32700.0
2008-12-04 15:00:00,28.78,28.83,28.19,28.27,69500.0,25.5059,25.5502,24.983,25.0539,69500.0
2008-12-04 15:30:00,28.3,28.62,28.08,28.55,102800.0,25.0805,25.3641,24.8855,25.302,102800.0
2008-12-05 09:30:00,28.47,28.47,27.49,27.51,40700.0,25.2311,25.2311,24.3626,24.3804,40700.0
2008-12-05 10:00:00,27.44,27.62,27.3,27.45,30600.0,24.3183,24.4778,24.1942,24.3272,30600.0
2008-12-05 10:30:00,27.45,27.92,27.44,27.73,34500.0,24.3272,24.7437,24.3183,24.5753,34500.0
2008-12-05 11:00:00,27.73,27.82,27.41,27.46,32400.0,24.5753,24.6551,24.2917,24.336,32400.0
2008-12-05 11:30:00,27.46,27.8,27.37,27.64,24800.0,24.336,24.6374,24.2563,24.4956,24800.0
2008-12-05 12:00:00,27.69,27.87,27.63,27.86,15900.0,24.5399,24.6994,24.4867,24.6905,15900.0
2008-12-05 12:30:00,27.82,27.82,27.56,27.65,28200.0,24.6551,24.6551,24.4247,24.5044,28200.0
2008-12-05 13:00:00,27.66,27.95,27.66,27.69,26900.0,24.5133,24.7703,24.5133,24.5399,26900.0
2008-12-05 13:30:00,27.75,28.38,27.71,28.19,40000.0,24.5931,25.1514,24.5576,24.983,40000.0
2008-12-05 14:00:00,28.19,28.31,27.97,28.05,45400.0,24.983,25.0893,24.788,24.8589,45400.0
2008-12-05 14:30:00,28.08,28.85,27.99,28.7,36200.0,24.8855,25.5679,24.8057,25.435,36200.0
2008-12-05 15:00:00,28.77,29.21,28.4,29.16,92900.0,25.497,25.887,25.1691,25.8426,92900.0
2008-12-05 15:30:00,29.15,29.74,29.11,29.55,300200.0,25.8338,26.3567,25.7983,26.1883,300200.0
2008-12-08 09:30:00,30.41,31.19,29.98,30.6,58000.0,26.9504,27.6417,26.5694,27.1188,58000.0
2008-12-08 10:00:00,30.6,30.74,30.27,30.64,35400.0,27.1188,27.2429,26.8264,27.1543,35400.0
2008-12-08 10:30:00,30.66,31.07,30.63,31.07,41200.0,27.172,27.5354,27.1454,27.5354,41200.0
2008-12-08 11:00:00,31.08,31.1,30.71,30.74,44400.0,27.5442,27.5619,27.2163,27.2429,44400.0
2008-12-08 11:30:00,30.69,30.82,30.31,30.36,45200.0,27.1986,27.3138,26.8618,26.9061,45200.0
2008-12-08 12:00:00,30.36,30.65,30.18,30.59,55900.0,26.9061,27.1631,26.7466,27.11,55900.0
2008-12-08 12:30:00,30.61,30.69,30.35,30.5,27300.0,27.1277,27.1986,26.8973,27.0302,27300.0
2008-12-08 13:00:00,30.52,30.65,30.32,30.36,39800.0,27.0479,27.1631,26.8707,26.9061,39800.0
2008-12-08 13:30:00,30.34,30.47,30.12,30.37,28800.0,26.8884,27.0036,26.6934,26.915,28800.0
2008-12-08 14:00:00,30.39,30.71,30.33,30.59,33300.0,26.9327,27.2163,26.8795,27.11,33300.0
2008-12-08 14:30:00,30.59,30.92,30.5,30.92,42900.0,27.11,27.4024,27.0302,27.4024,42900.0
2008-12-08 15:00:00,30.93,30.98,30.68,30.88,86400.0,27.4113,27.4556,27.1897,27.367,86400.0
2008-12-08 15:30:00,30.94,31.11,30.48,30.88,181700.0,27.4201,27.5708,27.0125,27.367,181700.0
2008-12-09 09:30:00,30.76,30.87,30.45,30.63,52000.0,27.2606,27.3581,26.9859,27.1454,52000.0
2008-12-09 10:00:00,30.61,30.9,30.58,30.83,64600.0,27.1277,27.3847,27.1011,27.3227,64600.0
2008-12-09 10:30:00,30.87,31.28,30.86,31.16,45400.0,27.3581,27.7215,27.3492,27.6151,45400.0
2008-12-09 11:00:00,31.16,31.32,30.77,30.82,26300.0,27.6151,27.7569,27.2695,27.3138,26300.0
2008-12-09 11:30:00,30.75,30.96,30.68,30.81,23800.0,27.2518,27.4379,27.1897,27.3049,23800.0
2008-12-09 12:00:00,30.77,31.0,30.68,30.8,41100.0,27.2695,27.4733,27.1897,27.2961,41100.0
2008-12-09 12:30:00,30.83,30.97,30.63,30.71,69000.0,27.3227,27.4467,27.1454,27.2163,69000.0
2008-12-09 13:00:00,30.68,30.81,30.49,30.55,19200.0,27.1897,27.3049,27.0213,27.0745,19200.0
2008-12-09 13:30:00,30.59,30.74,30.46,30.58,24100.0,27.11,27.2429,26.9948,27.1011,24100.0
2008-12-09 14:00:00,30.5,30.52,30.15,30.18,25300.0,27.0302,27.0479,26.72,26.7466,25300.0
2008-12-09 14:30:00,30.18,30.72,30.07,30.64,35400.0,26.7466,27.2252,26.6491,27.1543,35400.0
2008-12-09 15:00:00,30.67,30.84,30.15,30.23,97400.0,27.1809,27.3315,26.72,26.7909,97400.0
2008-12-09 15:30:00,30.2,30.51,30.15,30.25,76100.0,26.7643,27.0391,26.72,26.8086,76100.0
2008-12-10 09:30:00,30.59,30.88,30.28,30.61,34200.0,27.11,27.367,26.8352,27.1277,34200.0
2008-12-10 10:00:00,30.57,30.85,30.57,30.77,73500.0,27.0922,27.3404,27.0922,27.2695,73500.0
2008-12-10 10:30:00,30.75,30.85,30.39,30.65,52100.0,27.2518,27.3404,26.9327,27.1631,52100.0
2008-12-10 11:00:00,30.65,30.99,30.6,30.9,43000.0,27.1631,27.4645,27.1188,27.3847,43000.0
2008-12-10 11:30:00,30.91,31.18,30.8,31.02,32200.0,27.3936,27.6328,27.2961,27.491,32200.0
2008-12-10 12:00:00,31.06,31.17,30.76,30.76,41000.0,27.5265,27.624,27.2606,27.2606,41000.0
2008-12-10 12:30:00,30.76,30.8,30.57,30.63,53900.0,27.2606,27.2961,27.0922,27.1454,53900.0
2008-12-10 13:00:00,30.64,30.92,30.61,30.72,44500.0,27.1543,27.4024,27.1277,27.2252,44500.0
2008-12-10 13:30:00,30.72,30.79,30.42,30.54,45400.0,27.2252,27.2872,26.9593,27.0656,45400.0
2008-12-10 14:00:00,30.54,30.58,30.34,30.45,33700.0,27.0656,27.1011,26.8884,26.9859,33700.0
2008-12-10 14:30:00,30.45,30.72,30.37,30.58,46900.0,26.9859,27.2252,26.915,27.1011,46900.0
2008-12-10 15:00:00,30.56,30.82,30.48,30.75,54500.0,27.0834,27.3138,27.0125,27.2518,54500.0
2008-12-10 15:30:00,30.72,30.83,30.42,30.75,77100.0,27.2252,27.3227,26.9593,27.2518,77100.0
2008-12-11 09:30:00,30.15,31.08,29.91,30.34,100200.0,26.72,27.5442,26.5073,26.8884,100200.0
2008-12-11 10:00:00,30.33,30.58,30.17,30.36,60600.0,26.8795,27.1011,26.7377,26.9061,60600.0
2008-12-11 10:30:00,30.38,30.58,30.22,30.43,58400.0,26.9239,27.1011,26.7821,26.9682,58400.0
2008-12-11 11:00:00,30.42,30.54,30.13,30.17,83500.0,26.9593,27.0656,26.7023,26.7377,83500.0
2008-12-11 11:30:00,30.17,30.24,30.04,30.13,50600.0,26.7377,26.7998,26.6225,26.7023,50600.0
2008-12-11 12:00:00,30.14,30.26,29.96,30.04,21700.0,26.7112,26.8175,26.5516,26.6225,21700.0
2008-12-11 12:30:00,30.07,30.22,29.99,30.19,24300.0,26.6491,26.7821,26.5782,26.7555,24300.0
2008-12-11 13:00:00,30.17,30.17,29.77,29.88,20200.0,26.7377,26.7377,26.3832,26.4807,20200.0
2008-12-11 13:30:00,29.91,30.08,29.89,29.94,46500.0,26.5073,26.658,26.4896,26.5339,46500.0
2008-12-11 14:00:00,29.91,30.06,29.78,29.88,31900.0,26.5073,26.6403,26.3921,26.4807,31900.0
2008-12-11 14:30:00,29.85,30.0,29.39,29.45,32400.0,26.4541,26.5871,26.0465,26.0997,32400.0
2008-12-11 15:00:00,29.39,29.44,29.06,29.4,88300.0,26.0465,26.0908,25.754,26.0553,88300.0
2008-12-11 15:30:00,29.44,29.44,29.03,29.25,124700.0,26.0908,26.0908,25.7274,25.9224,124700.0
2008-12-12 09:30:00,28.88,29.2,28.58,29.01,50700.0,25.5945,25.8781,25.3286,25.7097,50700.0
2008-12-12 10:00:00,29.01,29.42,28.95,29.41,58000.0,25.7097,26.0731,25.6565,26.0642,58000.0
2008-12-12 10:30:00,29.44,29.5,29.13,29.45,46100.0,26.0908,26.144,25.8161,26.0997,46100.0
2008-12-12 11:00:00,29.43,29.63,29.3,29.3,19200.0,26.0819,26.2592,25.9667,25.9667,19200.0
2008-12-12 11:30:00,29.3,29.51,29.2,29.39,23800.0,25.9667,26.1528,25.8781,26.0465,23800.0
2008-12-12 12:00:00,29.43,29.68,29.43,29.68,23700.0,26.0819,26.3035,26.0819,26.3035,23700.0
2008-12-12 12:30:00,29.68,30.25,29.64,30.16,60600.0,26.3035,26.8086,26.268,26.7289,60600.0
2008-12-12 13:00:00,30.21,30.25,29.75,29.88,32700.0,26.7732,26.8086,26.3655,26.4807,32700.0
2008-12-12 13:30:00,29.88,29.92,29.53,29.67,48700.0,26.4807,26.5162,26.1706,26.2946,48700.0
2008-12-12 14:00:00,29.66,30.19,29.64,29.93,87500.0,26.2858,26.7555,26.268,26.525,87500.0
2008-12-12 14:30:00,29.96,30.28,29.69,30.12,99700.0,26.5516,26.8352,26.3123,26.6934,99700.0
2008-12-12 15:00:00,30.11,30.32,29.75,29.96,86700.0,26.6846,26.8707,26.3655,26.5516,86700.0
2008-12-12 15:30:00,29.97,30.14,29.71,30.0,95200.0,26.5605,26.7112,26.3301,26.5871,95200.0
2008-12-15 09:30:00,30.1,30.25,29.74,29.75,35100.0,26.6757,26.8086,26.3567,26.3655,35100.0
2008-12-15 10:00:00,29.71,29.85,29.48,29.57,27800.0,26.3301,26.4541,26.1262,26.206,27800.0
2008-12-15 10:30:00,29.54,29.74,29.5,29.56,37400.0,26.1794,26.3567,26.144,26.1971,37400.0
2008-12-15 11:00:00,29.54,29.77,29.45,29.66,47100.0,26.1794,26.3832,26.0997,26.2858,47100.0
2008-12-15 11:30:00,29.63,29.79,29.45,29.61,17200.0,26.2592,26.401,26.0997,26.2415,17200.0
2008-12-15 12:00:00,29.62,29.87,29.5,29.81,29700.0,26.2503,26.4719,26.144,26.4187,29700.0
2008-12-15 12:30:00,29.83,29.86,29.51,29.57,22400.0,26.4364,26.463,26.1528,26.206,22400.0
2008-12-15 13:00:00,29.55,29.66,29.31,29.66,35400.0,26.1883,26.2858,25.9756,26.2858,35400.0
2008-12-15 13:30:00,29.66,29.83,29.62,29.7,23800.0,26.2858,26.4364,26.2503,26.3212,23800.0
2008-12-15 14:00:00,29.66,29.84,29.59,29.64,44200.0,26.2858,26.4453,26.2237,26.268,44200.0
2008-12-15 14:30:00,29.62,29.79,29.52,29.54,19100.0,26.2503,26.401,26.1617,26.1794,19100.0
2008-12-15 15:00:00,29.51,29.6,29.34,29.48,50000.0,26.1528,26.2326,26.0022,26.1262,50000.0
2008-12-15 15:30:00,29.47,29.85,29.35,29.57,204000.0,26.1174,26.4541,26.011,26.206,204000.0
2008-12-16 09:30:00,30.31,30.31,29.68,30.08,38200.0,26.8618,26.8618,26.3035,26.658,38200.0
2008-12-16 10:00:00,30.07,30.26,30.05,30.14,33200.0,26.6491,26.8175,26.6314,26.7112,33200.0
2008-12-16 10:30:00,30.14,30.18,29.93,30.0,25600.0,26.7112,26.7466,26.525,26.5871,25600.0
2008-12-16 11:00:00,30.0,30.26,29.99,30.2,43700.0,26.5871,26.8175,26.5782,26.7643,43700.0
2008-12-16 11:30:00,30.19,30.3,30.12,30.14,23300.0,26.7555,26.853,26.6934,26.7112,23300.0
2008-12-16 12:00:00,30.14,30.15,29.97,30.04,34900.0,26.7112,26.72,26.5605,26.6225,34900.0
2008-12-16 12:30:00,30.04,30.07,29.8,29.81,102800.0,26.6225,26.6491,26.4098,26.4187,102800.0
2008-12-16 13:00:00,29.81,29.92,29.7,29.9,62000.0,26.4187,26.5162,26.3212,26.4985,62000.0
2008-12-16 13:30:00,29.93,29.95,29.83,29.84,40500.0,26.525,26.5428,26.4364,26.4453,40500.0
2008-12-16 14:00:00,29.86,30.22,29.8,30.09,58200.0,26.463,26.7821,26.4098,26.6668,58200.0
2008-12-16 14:30:00,30.15,30.45,29.87,30.06,107100.0,26.72,26.9859,26.4719,26.6403,107100.0
2008-12-16 15:00:00,30.09,30.46,29.91,30.3,164100.0,26.6668,26.9948,26.5073,26.853,164100.0
2008-12-16 15:30:00,30.32,30.58,30.19,30.38,293200.0,26.8707,27.1011,26.7555,26.9239,293200.0
2008-12-17 09:30:00,30.16,30.28,29.82,30.02,107200.0,26.7289,26.8352,26.4276,26.6048,107200.0
2008-12-17 10:00:00,30.01,30.04,29.75,29.88,44200.0,26.5959,26.6225,26.3655,26.4807,44200.0
2008-12-17 10:30:00,29.91,30.1,29.79,29.94,39600.0,26.5073,26.6757,26.401,26.5339,39600.0
2008-12-17 11:00:00,29.93,29.98,29.61,29.69,39000.0,26.525,26.5694,26.2415,26.3123,39000.0
2008-12-17 11:30:00,29.68,29.72,29.53,29.69,38700.0,26.3035,26.3389,26.1706,26.3123,38700.0
2008-12-17 12:00:00,29.65,29.86,29.63,29.78,25300.0,26.2769,26.463,26.2592,26.3921,25300.0
2008-12-17 12:30:00,29.75,29.84,29.6,29.8,32800.0,26.3655,26.4453,26.2326,26.4098,32800.0
2008-12-17 13:00:00,29.82,29.96,29.71,29.79,33500.0,26.4276,26.5516,26.3301,26.401,33500.0
2008-12-17 13:30:00,29.79,29.97,29.75,29.85,37000.0,26.401,26.5605,26.3655,26.4541,37000.0
2008-12-17 14:00:00,29.86,29.94,29.52,29.54,47800.0,26.463,26.5339,26.1617,26.1794,47800.0
2008-12-17 14:30:00,29.56,29.64,29.41,29.55,76700.0,26.1971,26.268,26.0642,26.1883,76700.0
2008-12-17 15:00:00,29.54,29.76,29.46,29.58,96400.0,26.1794,26.3744,26.1085,26.2149,96400.0
2008-12-17 15:30:00,29.62,29.79,29.41,29.66,176300.0,26.2503,26.401,26.0642,26.2858,176300.0
2008-12-18 09:30:00,29.88,29.94,29.35,29.47,50700.0,26.4807,26.5339,26.011,26.1174,50700.0
2008-12-18 10:00:00,29.48,29.7,29.47,29.66,23800.0,26.1262,26.3212,26.1174,26.2858,23800.0
2008-12-18 10:30:00,29.68,29.92,29.6,29.81,41300.0,26.3035,26.5162,26.2326,26.4187,41300.0
2008-12-18 11:00:00,29.81,29.9,29.54,29.56,19800.0,26.4187,26.4985,26.1794,26.1971,19800.0
2008-12-18 11:30:00,29.62,29.9,29.54,29.89,63600.0,26.2503,26.4985,26.1794,26.4896,63600.0
2008-12-18 12:00:00,29.88,30.03,29.82,29.83,35700.0,26.4807,26.6137,26.4276,26.4364,35700.0
2008-12-18 12:30:00,29.84,30.07,29.7,29.77,64900.0,26.4453,26.6491,26.3212,26.3832,64900.0
2008-12-18 13:00:00,29.77,29.78,29.68,29.72,21200.0,26.3832,26.3921,26.3035,26.3389,21200.0
2008-12-18 13:30:00,29.75,29.75,29.49,29.51,46700.0,26.3655,26.3655,26.1351,26.1528,46700.0
2008-12-18 14:00:00,29.53,29.59,29.3,29.44,42400.0,26.1706,26.2237,25.9667,26.0908,42400.0
2008-12-18 14:30:00,29.45,29.73,29.4,29.64,51300.0,26.0997,26.3478,26.0553,26.268,51300.0
2008-12-18 15:00:00,29.59,29.64,29.04,29.13,73000.0,26.2237,26.268,25.7363,25.8161,73000.0
2008-12-18 15:30:00,29.08,29.46,29.08,29.42,175100.0,25.7717,26.1085,25.7717,26.0731,175100.0
2008-12-19 09:30:00,29.41,29.86,29.18,29.31,197300.0,26.0642,26.463,25.8604,25.9756,197300.0
2008-12-19 10:00:00,29.34,29.76,29.31,29.72,43300.0,26.0022,26.3744,25.9756,26.3389,43300.0
2008-12-19 10:30:00,29.74,29.84,29.6,29.65,59100.0,26.3567,26.4453,26.2326,26.2769,59100.0
2008-12-19 11:00:00,29.63,29.74,29.55,29.58,29000.0,26.2592,26.3567,26.1883,26.2149,29000.0
2008-12-19 11:30:00,29.58,29.6,29.34,29.38,16200.0,26.2149,26.2326,26.0022,26.0376,16200.0
2008-12-19 12:00:00,29.4,29.4,29.21,29.31,49400.0,26.0553,26.0553,25.887,25.9756,49400.0
2008-12-19 12:30:00,29.3,29.36,29.24,29.3,33200.0,25.9667,26.0199,25.9135,25.9667,33200.0
2008-12-19 13:00:00,29.31,29.49,29.31,29.49,16800.0,25.9756,26.1351,25.9756,26.1351,16800.0
2008-12-19 13:30:00,29.48,29.51,29.26,29.31,32200.0,26.1262,26.1528,25.9313,25.9756,32200.0
2008-12-19 14:00:00,29.3,29.4,29.21,29.24,28800.0,25.9667,26.0553,25.887,25.9135,28800.0
2008-12-19 14:30:00,29.25,29.42,29.16,29.2,35200.0,25.9224,26.0731,25.8426,25.8781,35200.0
2008-12-19 15:00:00,29.24,29.31,29.07,29.23,75500.0,25.9135,25.9756,25.7629,25.9047,75500.0
2008-12-19 15:30:00,29.24,29.27,29.08,29.15,112800.0,25.9135,25.9401,25.7717,25.8338,112800.0
2008-12-22 09:30:00,29.06,29.2,28.66,28.73,64000.0,25.754,25.8781,25.3995,25.4616,64000.0
2008-12-22 10:00:00,28.72,28.81,28.54,28.66,131500.0,25.4527,25.5325,25.2932,25.3995,131500.0
2008-12-22 10:30:00,28.68,28.92,28.67,28.84,41900.0,25.4173,25.6299,25.4084,25.559,41900.0
2008-12-22 11:00:00,28.84,28.85,28.48,28.5,33300.0,25.559,25.5679,25.24,25.2577,33300.0
2008-12-22 11:30:00,28.5,28.5,28.27,28.32,27800.0,25.2577,25.2577,25.0539,25.0982,27800.0
2008-12-22 12:00:00,28.34,28.37,28.07,28.08,41300.0,25.1159,25.1425,24.8766,24.8855,41300.0
2008-12-22 12:30:00,28.1,28.17,28.07,28.13,45800.0,24.9032,24.9653,24.8766,24.9298,45800.0
2008-12-22 13:00:00,28.12,28.3,28.01,28.2,60000.0,24.921,25.0805,24.8235,24.9919,60000.0
2008-12-22 13:30:00,28.22,28.33,28.18,28.29,39200.0,25.0096,25.1071,24.9741,25.0716,39200.0
2008-12-22 14:00:00,28.29,28.36,28.06,28.1,33500.0,25.0716,25.1337,24.8678,24.9032,33500.0
2008-12-22 14:30:00,28.11,28.24,27.94,28.0,73000.0,24.9121,25.0273,24.7614,24.8146,73000.0
2008-12-22 15:00:00,28.01,28.08,27.74,27.84,77600.0,24.8235,24.8855,24.5842,24.6728,77600.0
2008-12-22 15:30:00,27.86,28.51,27.86,28.39,101100.0,24.6905,25.2666,24.6905,25.1602,101100.0
2008-12-23 09:30:00,28.96,28.96,28.22,28.4,207100.0,25.6654,25.6654,25.0096,25.1691,207100.0
2008-12-23 10:00:00,28.41,28.42,28.28,28.39,52100.0,25.178,25.1868,25.0628,25.1602,52100.0
2008-12-23 10:30:00,28.4,28.55,28.39,28.47,50700.0,25.1691,25.302,25.1602,25.2311,50700.0
2008-12-23 11:00:00,28.44,28.55,28.25,28.25,34200.0,25.2046,25.302,25.0362,25.0362,34200.0
2008-12-23 11:30:00,28.28,28.41,28.21,28.25,37900.0,25.0628,25.178,25.0007,25.0362,37900.0
2008-12-23 12:00:00,28.24,28.25,27.99,28.01,17600.0,25.0273,25.0362,24.8057,24.8235,17600.0
2008-12-23 12:30:00,28.05,28.05,27.9,28.01,68000.0,24.8589,24.8589,24.726,24.8235,68000.0
2008-12-23 13:00:00,27.99,28.04,27.93,28.02,27800.0,24.8057,24.8501,24.7526,24.8323,27800.0
2008-12-23 13:30:00,28.03,28.21,27.98,28.14,24900.0,24.8412,25.0007,24.7969,24.9387,24900.0
2008-12-23 14:00:00,28.14,28.21,27.92,28.06,121300.0,24.9387,25.0007,24.7437,24.8678,121300.0
2008-12-23 14:30:00,28.07,28.07,27.76,27.84,26800.0,24.8766,24.8766,24.6019,24.6728,26800.0
2008-12-23 15:00:00,27.85,28.06,27.76,28.06,67300.0,24.6817,24.8678,24.6019,24.8678,67300.0
2008-12-23 15:30:00,28.0,28.07,27.79,27.84,83000.0,24.8146,24.8766,24.6285,24.6728,83000.0
2008-12-24 09:30:00,27.84,27.88,27.27,27.6,147000.0,24.6728,24.7083,24.1677,24.4601,147000.0
2008-12-24 10:00:00,27.61,28.04,27.55,27.93,55500.0,24.469,24.8501,24.4158,24.7526,55500.0
2008-12-24 10:30:00,27.93,28.01,27.8,27.95,34800.0,24.7526,24.8235,24.6374,24.7703,34800.0
2008-12-24 11:00:00,27.95,27.98,27.86,27.87,38700.0,24.7703,24.7969,24.6905,24.6994,38700.0
2008-12-24 11:30:00,27.87,27.88,27.81,27.87,14300.0,24.6994,24.7083,24.6462,24.6994,14300.0
2008-12-24 12:00:00,27.85,27.87,27.76,27.76,13400.0,24.6817,24.6994,24.6019,24.6019,13400.0
2008-12-24 12:30:00,27.77,27.84,27.71,27.76,61100.0,24.6108,24.6728,24.5576,24.6019,61100.0
2008-12-26 09:30:00,27.95,28.1,27.78,27.87,14300.0,24.7703,24.9032,24.6196,24.6994,14300.0
2008-12-26 10:00:00,27.86,27.93,27.68,27.69,20200.0,24.6905,24.7526,24.531,24.5399,20200.0
2008-12-26 10:30:00,27.69,27.73,27.65,27.73,11100.0,24.5399,24.5753,24.5044,24.5753,11100.0
2008-12-26 11:00:00,27.72,27.84,27.71,27.81,43900.0,24.5665,24.6728,24.5576,24.6462,43900.0
2008-12-26 11:30:00,27.8,27.87,27.8,27.87,5000.0,24.6374,24.6994,24.6374,24.6994,5000.0
2008-12-26 12:00:00,27.86,27.92,27.8,27.8,32500.0,24.6905,24.7437,24.6374,24.6374,32500.0
2008-12-26 12:30:00,27.8,27.83,27.69,27.76,15100.0,24.6374,24.664,24.5399,24.6019,15100.0
2008-12-26 13:00:00,27.77,27.87,27.77,27.87,7000.0,24.6108,24.6994,24.6108,24.6994,7000.0
2008-12-26 13:30:00,27.87,27.96,27.87,27.94,15300.0,24.6994,24.7792,24.6994,24.7614,15300.0
2008-12-26 14:00:00,27.93,28.05,27.93,28.03,24200.0,24.7526,24.8589,24.7526,24.8412,24200.0
2008-12-26 14:30:00,28.02,28.13,28.02,28.06,25400.0,24.8323,24.9298,24.8323,24.8678,25400.0
2008-12-26 15:00:00,28.03,28.14,27.98,28.13,16800.0,24.8412,24.9387,24.7969,24.9298,16800.0
2008-12-26 15:30:00,28.12,28.13,28.02,28.07,46900.0,24.921,24.9298,24.8323,24.8766,46900.0
2008-12-29 09:30:00,27.99,28.0,27.72,27.8,50200.0,24.8057,24.8146,24.5665,24.6374,50200.0
2008-12-29 10:00:00,27.8,27.81,27.51,27.55,47400.0,24.6374,24.6462,24.3804,24.4158,47400.0
2008-12-29 10:30:00,27.56,27.62,27.51,27.56,27900.0,24.4247,24.4778,24.3804,24.4247,27900.0
2008-12-29 11:00:00,27.55,27.58,27.47,27.5,18800.0,24.4158,24.4424,24.3449,24.3715,18800.0
2008-12-29 11:30:00,27.5,27.59,27.48,27.57,13800.0,24.3715,24.4513,24.3538,24.4335,13800.0
2008-12-29 12:00:00,27.58,27.69,27.58,27.64,15300.0,24.4424,24.5399,24.4424,24.4956,15300.0
2008-12-29 12:30:00,27.62,27.62,27.5,27.51,11200.0,24.4778,24.4778,24.3715,24.3804,11200.0
2008-12-29 13:00:00,27.48,27.52,27.42,27.45,21300.0,24.3538,24.3892,24.3006,24.3272,21300.0
2008-12-29 13:30:00,27.46,27.63,27.46,27.63,22900.0,24.336,24.4867,24.336,24.4867,22900.0
2008-12-29 14:00:00,27.61,27.66,27.5,27.59,36800.0,24.469,24.5133,24.3715,24.4513,36800.0
2008-12-29 14:30:00,27.62,27.75,27.55,27.7,31400.0,24.4778,24.5931,24.4158,24.5487,31400.0
2008-12-29 15:00:00,27.71,27.81,27.7,27.74,55500.0,24.5576,24.6462,24.5487,24.5842,55500.0
2008-12-29 15:30:00,27.73,27.78,27.56,27.77,96700.0,24.5753,24.6196,24.4247,24.6108,96700.0
2008-12-30 09:30:00,28.07,28.19,27.79,27.97,97400.0,24.8766,24.983,24.6285,24.788,97400.0
2008-12-30 10:00:00,27.98,28.3,27.89,28.27,25200.0,24.7969,25.0805,24.7171,25.0539,25200.0
2008-12-30 10:30:00,28.29,28.36,28.26,28.3,11100.0,25.0716,25.1337,25.045,25.0805,11100.0
2008-12-30 11:00:00,28.3,28.48,28.27,28.48,14900.0,25.0805,25.24,25.0539,25.24,14900.0
2008-12-30 11:30:00,28.46,28.67,28.43,28.65,21800.0,25.2223,25.4084,25.1957,25.3907,21800.0
2008-12-30 12:00:00,28.65,28.76,28.58,28.75,30700.0,25.3907,25.4881,25.3286,25.4793,30700.0
2008-12-30 12:30:00,28.76,28.77,28.56,28.63,34700.0,25.4881,25.497,25.3109,25.3729,34700.0
2008-12-30 13:00:00,28.62,28.62,28.52,28.59,16400.0,25.3641,25.3641,25.2755,25.3375,16400.0
2008-12-30 13:30:00,28.59,28.59,28.46,28.46,16300.0,25.3375,25.3375,25.2223,25.2223,16300.0
2008-12-30 14:00:00,28.46,28.63,28.44,28.57,49100.0,25.2223,25.3729,25.2046,25.3198,49100.0
2008-12-30 14:30:00,28.57,28.71,28.56,28.64,55800.0,25.3198,25.4438,25.3109,25.3818,55800.0
2008-12-30 15:00:00,28.64,28.73,28.51,28.68,67200.0,25.3818,25.4616,25.2666,25.4173,67200.0
2008-12-30 15:30:00,28.7,28.78,28.54,28.73,233900.0,25.435,25.5059,25.2932,25.4616,233900.0
2008-12-31 09:30:00,28.72,29.45,28.72,29.42,36400.0,25.4527,26.0997,25.4527,26.0731,36400.0
2008-12-31 10:00:00,29.42,29.56,29.22,29.22,15500.0,26.0731,26.1971,25.8958,25.8958,15500.0
2008-12-31 10:30:00,29.23,29.24,29.16,29.19,22800.0,25.9047,25.9135,25.8426,25.8692,22800.0
2008-12-31 11:00:00,29.18,29.4,29.13,29.39,14400.0,25.8604,26.0553,25.8161,26.0465,14400.0
2008-12-31 11:30:00,29.42,29.6,29.42,29.57,28400.0,26.0731,26.2326,26.0731,26.206,28400.0
2008-12-31 12:00:00,29.56,29.62,29.41,29.49,36100.0,26.1971,26.2503,26.0642,26.1351,36100.0
2008-12-31 12:30:00,29.48,29.65,29.46,29.65,40600.0,26.1262,26.2769,26.1085,26.2769,40600.0
2008-12-31 13:00:00,29.67,29.77,29.61,29.65,31400.0,26.2946,26.3832,26.2415,26.2769,31400.0
2008-12-31 13:30:00,29.65,29.75,29.61,29.71,25200.0,26.2769,26.3655,26.2415,26.3301,25200.0
2008-12-31 14:00:00,29.71,29.78,29.7,29.77,17200.0,26.3301,26.3921,26.3212,26.3832,17200.0
2008-12-31 14:30:00,29.77,29.79,29.63,29.72,32700.0,26.3832,26.401,26.2592,26.3389,32700.0
2008-12-31 15:00:00,29.75,29.83,29.65,29.75,35400.0,26.3655,26.4364,26.2769,26.3655,35400.0
2008-12-31 15:30:00,29.76,29.87,29.56,29.71,73500.0,26.3744,26.4719,26.1971,26.3301,73500.0
2009-01-02 09:30:00,30.19,30.19,29.44,29.54,27200.0,26.7555,26.7555,26.0908,26.1794,27200.0
2009-01-02 10:00:00,29.54,29.77,29.45,29.74,33400.0,26.1794,26.3832,26.0997,26.3567,33400.0
2009-01-02 10:30:00,29.74,30.06,29.74,29.98,33300.0,26.3567,26.6403,26.3567,26.5694,33300.0
2009-01-02 11:00:00,30.0,30.08,29.95,30.0,12200.0,26.5871,26.658,26.5428,26.5871,12200.0
2009-01-02 11:30:00,30.02,30.24,30.02,30.12,36700.0,26.6048,26.7998,26.6048,26.6934,36700.0
2009-01-02 12:00:00,30.14,30.2,30.09,30.2,16900.0,26.7112,26.7643,26.6668,26.7643,16900.0
2009-01-02 12:30:00,30.21,30.37,30.17,30.26,29100.0,26.7732,26.915,26.7377,26.8175,29100.0
2009-01-02 13:00:00,30.24,30.29,30.17,30.22,18500.0,26.7998,26.8441,26.7377,26.7821,18500.0
2009-01-02 13:30:00,30.23,30.37,30.18,30.36,23500.0,26.7909,26.915,26.7466,26.9061,23500.0
2009-01-02 14:00:00,30.36,30.49,30.29,30.45,27600.0,26.9061,27.0213,26.8441,26.9859,27600.0
2009-01-02 14:30:00,30.45,30.54,30.42,30.48,44800.0,26.9859,27.0656,26.9593,27.0125,44800.0
2009-01-02 15:00:00,30.47,30.56,30.4,30.5,32900.0,27.0036,27.0834,26.9416,27.0302,32900.0
2009-01-02 15:30:00,30.51,30.57,30.29,30.44,112400.0,27.0391,27.0922,26.8441,26.977,112400.0
2009-01-05 09:30:00,30.33,30.41,29.97,30.04,83700.0,26.8795,26.9504,26.5605,26.6225,83700.0
2009-01-05 10:00:00,30.06,30.34,30.06,30.25,27200.0,26.6403,26.8884,26.6403,26.8086,27200.0
2009-01-05 10:30:00,30.24,30.51,30.22,30.44,36800.0,26.7998,27.0391,26.7821,26.977,36800.0
2009-01-05 11:00:00,30.47,30.5,30.24,30.24,23900.0,27.0036,27.0302,26.7998,26.7998,23900.0
2009-01-05 11:30:00,30.25,30.4,30.22,30.27,24600.0,26.8086,26.9416,26.7821,26.8264,24600.0
2009-01-05 12:00:00,30.27,30.52,30.26,30.48,25900.0,26.8264,27.0479,26.8175,27.0125,25900.0
2009-01-05 12:30:00,30.48,30.51,30.27,30.37,17900.0,27.0125,27.0391,26.8264,26.915,17900.0
2009-01-05 13:00:00,30.37,30.48,30.3,30.36,29100.0,26.915,27.0125,26.853,26.9061,29100.0
2009-01-05 13:30:00,30.35,30.51,30.29,30.49,39900.0,26.8973,27.0391,26.8441,27.0213,39900.0
2009-01-05 14:00:00,30.5,30.55,30.37,30.39,34900.0,27.0302,27.0745,26.915,26.9327,34900.0
2009-01-05 14:30:00,30.36,30.44,30.23,30.38,46200.0,26.9061,26.977,26.7909,26.9239,46200.0
2009-01-05 15:00:00,30.38,30.46,30.16,30.18,51200.0,26.9239,26.9948,26.7289,26.7466,51200.0
2009-01-05 15:30:00,30.17,30.48,30.12,30.41,99800.0,26.7377,27.0125,26.6934,26.9504,99800.0
2009-01-06 09:30:00,30.79,30.88,30.3,30.85,62800.0,27.2872,27.367,26.853,27.3404,62800.0
2009-01-06 10:00:00,30.84,30.92,30.25,30.28,39600.0,27.3315,27.4024,26.8086,26.8352,39600.0
2009-01-06 10:30:00,30.28,30.5,30.28,30.39,23000.0,26.8352,27.0302,26.8352,26.9327,23000.0
2009-01-06 11:00:00,30.39,30.39,30.2,30.23,19400.0,26.9327,26.9327,26.7643,26.7909,19400.0
2009-01-06 11:30:00,30.22,30.34,30.2,30.25,26000.0,26.7821,26.8884,26.7643,26.8086,26000.0
2009-01-06 12:00:00,30.24,30.39,30.2,30.37,22400.0,26.7998,26.9327,26.7643,26.915,22400.0
2009-01-06 12:30:00,30.38,30.48,30.38,30.4,13700.0,26.9239,27.0125,26.9239,26.9416,13700.0
2009-01-06 13:00:00,30.39,30.41,30.22,30.26,23400.0,26.9327,26.9504,26.7821,26.8175,23400.0
2009-01-06 13:30:00,30.26,30.49,30.26,30.41,26100.0,26.8175,27.0213,26.8175,26.9504,26100.0
2009-01-06 14:00:00,30.41,30.53,30.32,30.48,40000.0,26.9504,27.0568,26.8707,27.0125,40000.0
2009-01-06 14:30:00,30.5,30.78,30.49,30.75,32300.0,27.0302,27.2783,27.0213,27.2518,32300.0
2009-01-06 15:00:00,30.74,30.78,30.36,30.43,45000.0,27.2429,27.2783,26.9061,26.9682,45000.0
2009-01-06 15:30:00,30.41,30.52,30.25,30.49,99700.0,26.9504,27.0479,26.8086,27.0213,99700.0
2009-01-07 09:30:00,30.16,30.21,29.82,30.06,34000.0,26.7289,26.7732,26.4276,26.6403,34000.0
2009-01-07 10:00:00,30.08,30.11,29.87,30.05,37800.0,26.658,26.6846,26.4719,26.6314,37800.0
2009-01-07 10:30:00,30.01,30.01,29.79,29.91,34200.0,26.5959,26.5959,26.401,26.5073,34200.0
2009-01-07 11:00:00,29.91,30.06,29.83,30.0,13900.0,26.5073,26.6403,26.4364,26.5871,13900.0
2009-01-07 11:30:00,30.0,30.14,29.99,30.1,24600.0,26.5871,26.7112,26.5782,26.6757,24600.0
2009-01-07 12:00:00,30.08,30.1,29.92,29.94,24700.0,26.658,26.6757,26.5162,26.5339,24700.0
2009-01-07 12:30:00,29.94,30.04,29.89,29.89,16500.0,26.5339,26.6225,26.4896,26.4896,16500.0
2009-01-07 13:00:00,29.89,30.0,29.87,29.93,25000.0,26.4896,26.5871,26.4719,26.525,25000.0
2009-01-07 13:30:00,29.91,30.0,29.75,29.75,35400.0,26.5073,26.5871,26.3655,26.3655,35400.0
2009-01-07 14:00:00,29.74,29.74,29.53,29.57,39300.0,26.3567,26.3567,26.1706,26.206,39300.0
2009-01-07 14:30:00,29.57,29.72,29.52,29.57,73100.0,26.206,26.3389,26.1617,26.206,73100.0
2009-01-07 15:00:00,29.55,29.61,29.44,29.58,62300.0,26.1883,26.2415,26.0908,26.2149,62300.0
2009-01-07 15:30:00,29.56,29.65,29.38,29.54,142800.0,26.1971,26.2769,26.0376,26.1794,142800.0
2009-01-08 09:30:00,29.45,29.62,29.32,29.46,68100.0,26.0997,26.2503,25.9844,26.1085,68100.0
2009-01-08 10:00:00,29.45,29.48,29.26,29.44,38500.0,26.0997,26.1262,25.9313,26.0908,38500.0
2009-01-08 10:30:00,29.41,29.74,29.41,29.73,30000.0,26.0642,26.3567,26.0642,26.3478,30000.0
2009-01-08 11:00:00,29.73,29.85,29.57,29.59,19600.0,26.3478,26.4541,26.206,26.2237,19600.0
2009-01-08 11:30:00,29.57,29.62,29.51,29.53,20600.0,26.206,26.2503,26.1528,26.1706,20600.0
2009-01-08 12:00:00,29.54,29.71,29.53,29.69,22700.0,26.1794,26.3301,26.1706,26.3123,22700.0
2009-01-08 12:30:00,29.69,29.81,29.63,29.68,22000.0,26.3123,26.4187,26.2592,26.3035,22000.0
2009-01-08 13:00:00,29.68,29.72,29.51,29.51,38600.0,26.3035,26.3389,26.1528,26.1528,38600.0
2009-01-08 13:30:00,29.51,29.79,29.5,29.56,123100.0,26.1528,26.401,26.144,26.1971,123100.0
2009-01-08 14:00:00,29.56,29.79,29.54,29.67,28700.0,26.1971,26.401,26.1794,26.2946,28700.0
2009-01-08 14:30:00,29.66,29.9,29.59,29.88,27700.0,26.2858,26.4985,26.2237,26.4807,27700.0
2009-01-08 15:00:00,29.88,29.98,29.8,29.9,69500.0,26.4807,26.5694,26.4098,26.4985,69500.0
2009-01-08 15:30:00,29.9,30.0,29.76,29.97,140800.0,26.4985,26.5871,26.3744,26.5605,140800.0
2009-01-09 09:30:00,29.98,30.18,29.33,29.43,33500.0,26.5694,26.7466,25.9933,26.0819,33500.0
2009-01-09 10:00:00,29.43,29.59,29.29,29.29,24700.0,26.0819,26.2237,25.9579,25.9579,24700.0
2009-01-09 10:30:00,29.34,29.49,29.25,29.4,25400.0,26.0022,26.1351,25.9224,26.0553,25400.0
2009-01-09 11:00:00,29.42,29.65,29.37,29.62,17700.0,26.0731,26.2769,26.0288,26.2503,17700.0
2009-01-09 11:30:00,29.59,29.61,29.41,29.46,17100.0,26.2237,26.2415,26.0642,26.1085,17100.0
2009-01-09 12:00:00,29.47,29.58,29.4,29.41,42300.0,26.1174,26.2149,26.0553,26.0642,42300.0
2009-01-09 12:30:00,29.39,29.48,29.34,29.37,13500.0,26.0465,26.1262,26.0022,26.0288,13500.0
2009-01-09 13:00:00,29.37,29.49,29.28,29.35,41600.0,26.0288,26.1351,25.949,26.011,41600.0
2009-01-09 13:30:00,29.36,29.5,29.3,29.39,46200.0,26.0199,26.144,25.9667,26.0465,46200.0
2009-01-09 14:00:00,29.4,29.56,29.19,29.27,161700.0,26.0553,26.1971,25.8692,25.9401,161700.0
2009-01-09 14:30:00,29.27,29.61,29.2,29.53,64500.0,25.9401,26.2415,25.8781,26.1706,64500.0
2009-01-09 15:00:00,29.54,29.59,29.24,29.37,49300.0,26.1794,26.2237,25.9135,26.0288,49300.0
2009-01-09 15:30:00,29.36,29.49,29.16,29.2,164700.0,26.0199,26.1351,25.8426,25.8781,164700.0
2009-01-12 09:30:00,29.02,29.07,28.65,28.75,51800.0,25.7186,25.7629,25.3907,25.4793,51800.0
2009-01-12 10:00:00,28.75,28.93,28.64,28.9,37600.0,25.4793,25.6388,25.3818,25.6122,37600.0
2009-01-12 10:30:00,28.91,28.95,28.82,28.84,24900.0,25.6211,25.6565,25.5413,25.559,24900.0
2009-01-12 11:00:00,28.82,28.83,28.71,28.77,34000.0,25.5413,25.5502,25.4438,25.497,34000.0
2009-01-12 11:30:00,28.81,28.85,28.68,28.81,23300.0,25.5325,25.5679,25.4173,25.5325,23300.0
2009-01-12 12:00:00,28.82,28.96,28.82,28.93,25200.0,25.5413,25.6654,25.5413,25.6388,25200.0
2009-01-12 12:30:00,28.93,29.02,28.93,28.94,25100.0,25.6388,25.7186,25.6388,25.6477,25100.0
2009-01-12 13:00:00,28.93,29.03,28.9,28.93,17800.0,25.6388,25.7274,25.6122,25.6388,17800.0
2009-01-12 13:30:00,28.92,28.97,28.81,28.81,52100.0,25.6299,25.6743,25.5325,25.5325,52100.0
2009-01-12 14:00:00,28.8,28.81,28.71,28.74,38500.0,25.5236,25.5325,25.4438,25.4704,38500.0
2009-01-12 14:30:00,28.74,28.74,28.51,28.53,51600.0,25.4704,25.4704,25.2666,25.2843,51600.0
2009-01-12 15:00:00,28.52,28.68,28.51,28.61,53600.0,25.2755,25.4173,25.2666,25.3552,53600.0
2009-01-12 15:30:00,28.62,28.78,28.51,28.66,102100.0,25.3641,25.5059,25.2666,25.3995,102100.0
2009-01-13 09:30:00,28.71,29.05,28.67,29.01,41000.0,25.4438,25.7452,25.4084,25.7097,41000.0
2009-01-13 10:00:00,29.0,29.09,28.72,28.73,39600.0,25.7008,25.7806,25.4527,25.4616,39600.0
2009-01-13 10:30:00,28.78,28.9,28.66,28.83,24500.0,25.5059,25.6122,25.3995,25.5502,24500.0
2009-01-13 11:00:00,28.84,28.94,28.66,28.78,20100.0,25.559,25.6477,25.3995,25.5059,20100.0
2009-01-13 11:30:00,28.87,28.92,28.79,28.91,32200.0,25.5856,25.6299,25.5147,25.6211,32200.0
2009-01-13 12:00:00,28.94,28.97,28.81,28.93,25300.0,25.6477,25.6743,25.5325,25.6388,25300.0
2009-01-13 12:30:00,28.91,29.02,28.88,28.93,19500.0,25.6211,25.7186,25.5945,25.6388,19500.0
2009-01-13 13:00:00,28.95,28.95,28.8,28.83,14000.0,25.6565,25.6565,25.5236,25.5502,14000.0
2009-01-13 13:30:00,28.82,28.85,28.6,28.61,27200.0,25.5413,25.5679,25.3464,25.3552,27200.0
2009-01-13 14:00:00,28.6,28.81,28.6,28.72,23400.0,25.3464,25.5325,25.3464,25.4527,23400.0
2009-01-13 14:30:00,28.72,29.08,28.72,28.94,43200.0,25.4527,25.7717,25.4527,25.6477,43200.0
2009-01-13 15:00:00,28.9,28.9,28.68,28.86,43900.0,25.6122,25.6122,25.4173,25.5768,43900.0
2009-01-13 15:30:00,28.83,29.03,28.64,28.88,83200.0,25.5502,25.7274,25.3818,25.5945,83200.0
2009-01-14 09:30:00,28.33,28.65,28.21,28.52,96900.0,25.1071,25.3907,25.0007,25.2755,96900.0
2009-01-14 10:00:00,28.49,28.54,28.17,28.2,60600.0,25.2489,25.2932,24.9653,24.9919,60600.0
2009-01-14 10:30:00,28.18,28.19,27.81,27.86,46400.0,24.9741,24.983,24.6462,24.6905,46400.0
2009-01-14 11:00:00,27.87,28.2,27.85,28.12,91600.0,24.6994,24.9919,24.6817,24.921,91600.0
2009-01-14 11:30:00,28.12,28.28,28.08,28.2,52300.0,24.921,25.0628,24.8855,24.9919,52300.0
2009-01-14 12:00:00,28.23,28.23,28.0,28.06,15500.0,25.0184,25.0184,24.8146,24.8678,15500.0
2009-01-14 12:30:00,28.07,28.15,27.91,28.1,24300.0,24.8766,24.9475,24.7348,24.9032,24300.0
2009-01-14 13:00:00,28.09,28.14,27.95,27.96,22900.0,24.8944,24.9387,24.7703,24.7792,22900.0
2009-01-14 13:30:00,27.97,28.12,27.92,28.05,17300.0,24.788,24.921,24.7437,24.8589,17300.0
2009-01-14 14:00:00,28.03,28.23,27.96,28.15,51100.0,24.8412,25.0184,24.7792,24.9475,51100.0
2009-01-14 14:30:00,28.16,28.31,28.16,28.19,21300.0,24.9564,25.0893,24.9564,24.983,21300.0
2009-01-14 15:00:00,28.2,28.2,27.94,28.05,34100.0,24.9919,24.9919,24.7614,24.8589,34100.0
2009-01-14 15:30:00,28.03,28.19,27.93,28.09,75400.0,24.8412,24.983,24.7526,24.8944,75400.0
2009-01-15 09:30:00,28.04,28.27,28.01,28.12,87800.0,24.8501,25.0539,24.8235,24.921,87800.0
2009-01-15 10:00:00,28.12,28.27,27.86,27.93,50100.0,24.921,25.0539,24.6905,24.7526,50100.0
2009-01-15 10:30:00,27.86,28.07,27.84,27.98,26900.0,24.6905,24.8766,24.6728,24.7969,26900.0
2009-01-15 11:00:00,27.94,28.15,27.94,28.07,28200.0,24.7614,24.9475,24.7614,24.8766,28200.0
2009-01-15 11:30:00,28.07,28.07,27.83,27.86,18100.0,24.8766,24.8766,24.664,24.6905,18100.0
2009-01-15 12:00:00,27.86,27.96,27.65,27.67,23100.0,24.6905,24.7792,24.5044,24.5222,23100.0
2009-01-15 12:30:00,27.68,27.69,27.56,27.6,24300.0,24.531,24.5399,24.4247,24.4601,24300.0
2009-01-15 13:00:00,27.64,27.84,27.64,27.84,21200.0,24.4956,24.6728,24.4956,24.6728,21200.0
2009-01-15 13:30:00,27.84,28.25,27.79,28.23,64400.0,24.6728,25.0362,24.6285,25.0184,64400.0
2009-01-15 14:00:00,28.23,28.49,28.17,28.4,93600.0,25.0184,25.2489,24.9653,25.1691,93600.0
2009-01-15 14:30:00,28.4,28.68,28.38,28.45,56000.0,25.1691,25.4173,25.1514,25.2134,56000.0
2009-01-15 15:00:00,28.43,28.63,28.35,28.44,57600.0,25.1957,25.3729,25.1248,25.2046,57600.0
2009-01-15 15:30:00,28.43,28.55,28.18,28.5,139800.0,25.1957,25.302,24.9741,25.2577,139800.0
2009-01-16 09:30:00,28.89,29.07,27.78,27.84,320700.0,25.6034,25.7629,24.6196,24.6728,320700.0
2009-01-16 10:00:00,27.83,27.94,27.51,27.75,270600.0,24.664,24.7614,24.3804,24.5931,270600.0
2009-01-16 10:30:00,27.76,27.92,27.6,27.67,204700.0,24.6019,24.7437,24.4601,24.5222,204700.0
2009-01-16 11:00:00,27.65,27.68,27.35,27.46,164700.0,24.5044,24.531,24.2386,24.336,164700.0
2009-01-16 11:30:00,27.46,27.5,27.28,27.38,77200.0,24.336,24.3715,24.1765,24.2651,77200.0
2009-01-16 12:00:00,27.4,27.48,27.24,27.36,58900.0,24.2829,24.3538,24.1411,24.2474,58900.0
2009-01-16 12:30:00,27.35,27.52,27.3,27.52,77000.0,24.2386,24.3892,24.1942,24.3892,77000.0
2009-01-16 13:00:00,27.5,27.63,27.42,27.55,162200.0,24.3715,24.4867,24.3006,24.4158,162200.0
2009-01-16 13:30:00,27.55,27.76,27.45,27.63,145800.0,24.4158,24.6019,24.3272,24.4867,145800.0
2009-01-16 14:00:00,27.61,27.79,27.53,27.74,95900.0,24.469,24.6285,24.3981,24.5842,95900.0
2009-01-16 14:30:00,27.73,27.88,27.58,27.88,115300.0,24.5753,24.7083,24.4424,24.7083,115300.0
2009-01-16 15:00:00,27.87,27.98,27.67,27.68,157200.0,24.6994,24.7969,24.5222,24.531,157200.0
2009-01-16 15:30:00,27.7,28.0,27.65,27.88,203900.0,24.5487,24.8146,24.5044,24.7083,203900.0
2009-01-20 09:30:00,27.96,28.07,27.48,27.58,109000.0,24.7792,24.8766,24.3538,24.4424,109000.0
2009-01-20 10:00:00,27.56,27.75,27.45,27.74,100400.0,24.4247,24.5931,24.3272,24.5842,100400.0
2009-01-20 10:30:00,27.72,27.93,27.66,27.83,93600.0,24.5665,24.7526,24.5133,24.664,93600.0
2009-01-20 11:00:00,27.85,27.96,27.81,27.96,80800.0,24.6817,24.7792,24.6462,24.7792,80800.0
2009-01-20 11:30:00,27.96,28.17,27.8,27.83,77100.0,24.7792,24.9653,24.6374,24.664,77100.0
2009-01-20 12:00:00,27.79,28.1,27.79,27.85,64100.0,24.6285,24.9032,24.6285,24.6817,64100.0
2009-01-20 12:30:00,27.85,28.13,27.83,27.99,53800.0,24.6817,24.9298,24.664,24.8057,53800.0
2009-01-20 13:00:00,27.99,28.17,27.71,27.79,80400.0,24.8057,24.9653,24.5576,24.6285,80400.0
2009-01-20 13:30:00,27.81,27.83,27.56,27.56,57600.0,24.6462,24.664,24.4247,24.4247,57600.0
2009-01-20 14:00:00,27.54,27.66,27.42,27.54,74400.0,24.4069,24.5133,24.3006,24.4069,74400.0
2009-01-20 14:30:00,27.53,27.7,27.44,27.53,111400.0,24.3981,24.5487,24.3183,24.3981,111400.0
2009-01-20 15:00:00,27.5,27.75,27.42,27.72,186900.0,24.3715,24.5931,24.3006,24.5665,186900.0
2009-01-20 15:30:00,27.72,28.36,27.29,27.42,680500.0,24.5665,25.1337,24.1854,24.3006,680500.0
2009-01-21 09:30:00,27.8,28.12,27.46,27.65,129100.0,24.6374,24.921,24.336,24.5044,129100.0
2009-01-21 10:00:00,27.67,27.74,27.52,27.54,59100.0,24.5222,24.5842,24.3892,24.4069,59100.0
2009-01-21 10:30:00,27.55,27.58,27.28,27.33,62400.0,24.4158,24.4424,24.1765,24.2208,62400.0
2009-01-21 11:00:00,27.33,27.65,27.32,27.65,45500.0,24.2208,24.5044,24.212,24.5044,45500.0
2009-01-21 11:30:00,27.65,27.84,27.61,27.69,33400.0,24.5044,24.6728,24.469,24.5399,33400.0
2009-01-21 12:00:00,27.7,27.88,27.62,27.7,35900.0,24.5487,24.7083,24.4778,24.5487,35900.0
2009-01-21 12:30:00,27.69,27.87,27.66,27.87,28800.0,24.5399,24.6994,24.5133,24.6994,28800.0
2009-01-21 13:00:00,27.88,27.96,27.66,27.71,35400.0,24.7083,24.7792,24.5133,24.5576,35400.0
2009-01-21 13:30:00,27.71,28.1,27.69,28.1,74200.0,24.5576,24.9032,24.5399,24.9032,74200.0
2009-01-21 14:00:00,28.1,28.14,27.91,28.05,51000.0,24.9032,24.9387,24.7348,24.8589,51000.0
2009-01-21 14:30:00,28.07,28.24,28.03,28.18,60400.0,24.8766,25.0273,24.8412,24.9741,60400.0
2009-01-21 15:00:00,28.17,28.34,28.08,28.18,79500.0,24.9653,25.1159,24.8855,24.9741,79500.0
2009-01-21 15:30:00,28.17,28.52,28.09,28.48,244500.0,24.9653,25.2755,24.8944,25.24,244500.0
2009-01-22 09:30:00,28.26,28.5,27.99,28.41,83000.0,25.045,25.2577,24.8057,25.178,83000.0
2009-01-22 10:00:00,28.41,28.6,28.19,28.27,108500.0,25.178,25.3464,24.983,25.0539,108500.0
2009-01-22 10:30:00,28.25,28.27,28.03,28.11,50500.0,25.0362,25.0539,24.8412,24.9121,50500.0
2009-01-22 11:00:00,28.08,28.16,27.88,27.93,46600.0,24.8855,24.9564,24.7083,24.7526,46600.0
2009-01-22 11:30:00,27.91,27.92,27.73,27.75,29400.0,24.7348,24.7437,24.5753,24.5931,29400.0
2009-01-22 12:00:00,27.86,28.03,27.81,27.99,26700.0,24.6905,24.8412,24.6462,24.8057,26700.0
2009-01-22 12:30:00,27.99,28.36,27.94,28.3,57100.0,24.8057,25.1337,24.7614,25.0805,57100.0
2009-01-22 13:00:00,28.28,28.44,28.0,28.18,43900.0,25.0628,25.2046,24.8146,24.9741,43900.0
2009-01-22 13:30:00,28.16,28.45,28.04,28.45,31000.0,24.9564,25.2134,24.8501,25.2134,31000.0
2009-01-22 14:00:00,28.45,28.67,28.38,28.44,90300.0,25.2134,25.4084,25.1514,25.2046,90300.0
2009-01-22 14:30:00,28.43,28.48,28.07,28.35,99500.0,25.1957,25.24,24.8766,25.1248,99500.0
2009-01-22 15:00:00,28.36,28.39,28.02,28.28,89500.0,25.1337,25.1602,24.8323,25.0628,89500.0
2009-01-22 15:30:00,28.26,28.59,28.07,28.3,182300.0,25.045,25.3375,24.8766,25.0805,182300.0
2009-01-23 09:30:00,27.75,28.07,27.55,27.98,56000.0,24.5931,24.8766,24.4158,24.7969,56000.0
2009-01-23 10:00:00,27.98,28.55,27.98,28.54,106800.0,24.7969,25.302,24.7969,25.2932,106800.0
2009-01-23 10:30:00,28.52,28.54,28.17,28.34,78800.0,25.2755,25.2932,24.9653,25.1159,78800.0
2009-01-23 11:00:00,28.35,28.68,28.35,28.45,47800.0,25.1248,25.4173,25.1248,25.2134,47800.0
2009-01-23 11:30:00,28.42,28.5,28.19,28.25,41500.0,25.1868,25.2577,24.983,25.0362,41500.0
2009-01-23 12:00:00,28.25,28.65,28.23,28.55,40800.0,25.0362,25.3907,25.0184,25.302,40800.0
2009-01-23 12:30:00,28.5,28.68,28.4,28.56,55600.0,25.2577,25.4173,25.1691,25.3109,55600.0
2009-01-23 13:00:00,28.54,28.77,28.47,28.62,42200.0,25.2932,25.497,25.2311,25.3641,42200.0
2009-01-23 13:30:00,28.61,28.75,28.54,28.7,57200.0,25.3552,25.4793,25.2932,25.435,57200.0
2009-01-23 14:00:00,28.7,28.79,28.5,28.55,30000.0,25.435,25.5147,25.2577,25.302,30000.0
2009-01-23 14:30:00,28.55,28.55,28.18,28.25,66500.0,25.302,25.302,24.9741,25.0362,66500.0
2009-01-23 15:00:00,28.28,28.39,28.17,28.27,73500.0,25.0628,25.1602,24.9653,25.0539,73500.0
2009-01-23 15:30:00,28.2,28.39,28.13,28.32,105600.0,24.9919,25.1602,24.9298,25.0982,105600.0
2009-01-26 09:30:00,28.51,28.92,28.37,28.71,28600.0,25.2666,25.6299,25.1425,25.4438,28600.0
2009-01-26 10:00:00,28.82,28.97,28.71,28.8,41200.0,25.5413,25.6743,25.4438,25.5236,41200.0
2009-01-26 10:30:00,28.82,28.92,28.68,28.83,28000.0,25.5413,25.6299,25.4173,25.5502,28000.0
2009-01-26 11:00:00,28.86,28.98,28.67,28.8,25300.0,25.5768,25.6831,25.4084,25.5236,25300.0
2009-01-26 11:30:00,28.82,28.84,28.56,28.64,24100.0,25.5413,25.559,25.3109,25.3818,24100.0
2009-01-26 12:00:00,28.64,28.86,28.63,28.81,9000.0,25.3818,25.5768,25.3729,25.5325,9000.0
2009-01-26 12:30:00,28.78,28.8,28.57,28.58,21300.0,25.5059,25.5236,25.3198,25.3286,21300.0
2009-01-26 13:00:00,28.54,28.69,28.42,28.51,24900.0,25.2932,25.4261,25.1868,25.2666,24900.0
2009-01-26 13:30:00,28.49,28.59,28.35,28.41,32700.0,25.2489,25.3375,25.1248,25.178,32700.0
2009-01-26 14:00:00,28.38,28.39,28.17,28.25,60400.0,25.1514,25.1602,24.9653,25.0362,60400.0
2009-01-26 14:30:00,28.25,28.52,28.22,28.47,41100.0,25.0362,25.2755,25.0096,25.2311,41100.0
2009-01-26 15:00:00,28.46,28.69,28.36,28.54,44100.0,25.2223,25.4261,25.1337,25.2932,44100.0
2009-01-26 15:30:00,28.54,28.6,28.26,28.38,90600.0,25.2932,25.3464,25.045,25.1514,90600.0
2009-01-27 09:30:00,28.54,28.95,28.48,28.82,30700.0,25.2932,25.6565,25.24,25.5413,30700.0
2009-01-27 10:00:00,28.8,28.85,28.5,28.65,34900.0,25.5236,25.5679,25.2577,25.3907,34900.0
2009-01-27 10:30:00,28.66,28.88,28.54,28.88,21100.0,25.3995,25.5945,25.2932,25.5945,21100.0
2009-01-27 11:00:00,28.88,29.05,28.78,28.91,21400.0,25.5945,25.7452,25.5059,25.6211,21400.0
2009-01-27 11:30:00,28.95,28.95,28.73,28.77,18700.0,25.6565,25.6565,25.4616,25.497,18700.0
2009-01-27 12:00:00,28.75,29.05,28.75,29.01,26500.0,25.4793,25.7452,25.4793,25.7097,26500.0
2009-01-27 12:30:00,29.01,29.03,28.83,28.85,14400.0,25.7097,25.7274,25.5502,25.5679,14400.0
2009-01-27 13:00:00,28.87,28.95,28.72,28.74,11500.0,25.5856,25.6565,25.4527,25.4704,11500.0
2009-01-27 13:30:00,28.74,28.9,28.69,28.72,13700.0,25.4704,25.6122,25.4261,25.4527,13700.0
2009-01-27 14:00:00,28.71,28.75,28.58,28.62,23100.0,25.4438,25.4793,25.3286,25.3641,23100.0
2009-01-27 14:30:00,28.6,28.9,28.58,28.85,21600.0,25.3464,25.6122,25.3286,25.5679,21600.0
2009-01-27 15:00:00,28.86,29.06,28.75,29.0,67000.0,25.5768,25.754,25.4793,25.7008,67000.0
2009-01-27 15:30:00,28.99,29.0,28.83,28.87,98800.0,25.692,25.7008,25.5502,25.5856,98800.0
2009-01-28 09:30:00,29.15,29.49,29.08,29.12,40700.0,25.8338,26.1351,25.7717,25.8072,40700.0
2009-01-28 10:00:00,29.14,29.23,29.06,29.23,18300.0,25.8249,25.9047,25.754,25.9047,18300.0
2009-01-28 10:30:00,29.22,29.42,29.21,29.27,22100.0,25.8958,26.0731,25.887,25.9401,22100.0
2009-01-28 11:00:00,29.3,29.44,29.24,29.25,26600.0,25.9667,26.0908,25.9135,25.9224,26600.0
2009-01-28 11:30:00,29.26,29.28,29.08,29.11,24900.0,25.9313,25.949,25.7717,25.7983,24900.0
2009-01-28 12:00:00,29.11,29.19,29.07,29.14,32000.0,25.7983,25.8692,25.7629,25.8249,32000.0
2009-01-28 12:30:00,29.13,29.25,29.09,29.21,23700.0,25.8161,25.9224,25.7806,25.887,23700.0
2009-01-28 13:00:00,29.21,29.26,29.12,29.26,27400.0,25.887,25.9313,25.8072,25.9313,27400.0
2009-01-28 13:30:00,29.28,29.43,29.28,29.38,31200.0,25.949,26.0819,25.949,26.0376,31200.0
2009-01-28 14:00:00,29.37,29.55,29.29,29.45,71000.0,26.0288,26.1883,25.9579,26.0997,71000.0
2009-01-28 14:30:00,29.44,29.53,29.29,29.53,86700.0,26.0908,26.1706,25.9579,26.1706,86700.0
2009-01-28 15:00:00,29.53,29.55,29.16,29.24,95200.0,26.1706,26.1883,25.8426,25.9135,95200.0
2009-01-28 15:30:00,29.23,29.46,29.18,29.42,88600.0,25.9047,26.1085,25.8604,26.0731,88600.0
2009-01-29 09:30:00,29.12,29.4,29.0,29.25,37500.0,25.8072,26.0553,25.7008,25.9224,37500.0
2009-01-29 10:00:00,29.24,29.43,29.16,29.42,52500.0,25.9135,26.0819,25.8426,26.0731,52500.0
2009-01-29 10:30:00,29.41,29.55,29.31,29.54,27100.0,26.0642,26.1883,25.9756,26.1794,27100.0
2009-01-29 11:00:00,29.53,29.56,29.4,29.45,41700.0,26.1706,26.1971,26.0553,26.0997,41700.0
2009-01-29 11:30:00,29.45,29.62,29.41,29.52,38300.0,26.0997,26.2503,26.0642,26.1617,38300.0
2009-01-29 12:00:00,29.5,29.59,29.38,29.59,46800.0,26.144,26.2237,26.0376,26.2237,46800.0
2009-01-29 12:30:00,29.58,29.6,29.35,29.41,36000.0,26.2149,26.2326,26.011,26.0642,36000.0
2009-01-29 13:00:00,29.4,29.59,29.34,29.56,46400.0,26.0553,26.2237,26.0022,26.1971,46400.0
2009-01-29 13:30:00,29.56,29.58,29.5,29.58,69500.0,26.1971,26.2149,26.144,26.2149,69500.0
2009-01-29 14:00:00,29.57,29.62,29.52,29.6,77200.0,26.206,26.2503,26.1617,26.2326,77200.0
2009-01-29 14:30:00,29.59,29.6,29.44,29.48,46900.0,26.2237,26.2326,26.0908,26.1262,46900.0
2009-01-29 15:00:00,29.5,29.64,29.45,29.5,101400.0,26.144,26.268,26.0997,26.144,101400.0
2009-01-29 15:30:00,29.49,29.58,29.33,29.34,79800.0,26.1351,26.2149,25.9933,26.0022,79800.0
2009-01-30 09:30:00,29.25,29.7,29.07,29.07,64300.0,25.9224,26.3212,25.7629,25.7629,64300.0
2009-01-30 10:00:00,29.08,29.16,28.94,28.97,58500.0,25.7717,25.8426,25.6477,25.6743,58500.0
2009-01-30 10:30:00,28.96,28.98,28.78,28.83,54100.0,25.6654,25.6831,25.5059,25.5502,54100.0
2009-01-30 11:00:00,28.87,29.08,28.81,28.83,65500.0,25.5856,25.7717,25.5325,25.5502,65500.0
2009-01-30 11:30:00,28.81,28.94,28.72,28.92,26200.0,25.5325,25.6477,25.4527,25.6299,26200.0
2009-01-30 12:00:00,28.92,29.03,28.73,28.99,60900.0,25.6299,25.7274,25.4616,25.692,60900.0
2009-01-30 12:30:00,29.0,29.05,28.92,29.03,23100.0,25.7008,25.7452,25.6299,25.7274,23100.0
2009-01-30 13:00:00,29.03,29.16,28.88,28.95,31900.0,25.7274,25.8426,25.5945,25.6565,31900.0
2009-01-30 13:30:00,28.95,28.98,28.76,28.91,37400.0,25.6565,25.6831,25.4881,25.6211,37400.0
2009-01-30 14:00:00,28.93,29.01,28.78,28.97,40600.0,25.6388,25.7097,25.5059,25.6743,40600.0
2009-01-30 14:30:00,28.96,29.02,28.71,28.77,33400.0,25.6654,25.7186,25.4438,25.497,33400.0
2009-01-30 15:00:00,28.8,28.89,28.54,28.56,98300.0,25.5236,25.6034,25.2932,25.3109,98300.0
2009-01-30 15:30:00,28.57,28.71,28.47,28.63,160300.0,25.3198,25.4438,25.2311,25.3729,160300.0
2009-02-02 09:30:00,28.24,28.4,28.12,28.24,52900.0,25.0273,25.1691,24.921,25.0273,52900.0
2009-02-02 10:00:00,28.29,28.69,28.28,28.55,38600.0,25.0716,25.4261,25.0628,25.302,38600.0
2009-02-02 10:30:00,28.56,28.63,28.38,28.5,30600.0,25.3109,25.3729,25.1514,25.2577,30600.0
2009-02-02 11:00:00,28.49,28.5,28.26,28.39,27200.0,25.2489,25.2577,25.045,25.1602,27200.0
2009-02-02 11:30:00,28.4,28.67,28.34,28.62,78800.0,25.1691,25.4084,25.1159,25.3641,78800.0
2009-02-02 12:00:00,28.62,28.78,28.62,28.72,31600.0,25.3641,25.5059,25.3641,25.4527,31600.0
2009-02-02 12:30:00,28.73,28.94,28.73,28.76,48900.0,25.4616,25.6477,25.4616,25.4881,48900.0
2009-02-02 13:00:00,28.75,28.76,28.47,28.5,32300.0,25.4793,25.4881,25.2311,25.2577,32300.0
2009-02-02 13:30:00,28.51,28.58,28.32,28.32,43300.0,25.2666,25.3286,25.0982,25.0982,43300.0
2009-02-02 14:00:00,28.33,28.43,28.2,28.24,65300.0,25.1071,25.1957,24.9919,25.0273,65300.0
2009-02-02 14:30:00,28.24,28.34,28.17,28.18,49400.0,25.0273,25.1159,24.9653,24.9741,49400.0
2009-02-02 15:00:00,28.17,28.27,28.12,28.26,114300.0,24.9653,25.0539,24.921,25.045,114300.0
2009-02-02 15:30:00,28.24,28.37,28.19,28.21,215400.0,25.0273,25.1425,24.983,25.0007,215400.0
2009-02-03 09:30:00,28.44,28.49,27.79,27.9,79300.0,25.2046,25.2489,24.6285,24.726,79300.0
2009-02-03 10:00:00,27.92,28.03,27.78,27.92,77100.0,24.7437,24.8412,24.6196,24.7437,77100.0
2009-02-03 10:30:00,27.91,27.99,27.86,27.96,92300.0,24.7348,24.8057,24.6905,24.7792,92300.0
2009-02-03 11:00:00,27.96,28.04,27.9,27.91,77200.0,24.7792,24.8501,24.726,24.7348,77200.0
2009-02-03 11:30:00,27.91,28.0,27.88,27.91,54000.0,24.7348,24.8146,24.7083,24.7348,54000.0
2009-02-03 12:00:00,27.93,27.96,27.83,27.85,27100.0,24.7526,24.7792,24.664,24.6817,27100.0
2009-02-03 12:30:00,27.87,27.94,27.68,27.69,40200.0,24.6994,24.7614,24.531,24.5399,40200.0
2009-02-03 13:00:00,27.68,27.8,27.65,27.66,64800.0,24.531,24.6374,24.5044,24.5133,64800.0
2009-02-03 13:30:00,27.65,27.71,27.53,27.67,84100.0,24.5044,24.5576,24.3981,24.5222,84100.0
2009-02-03 14:00:00,27.71,27.93,27.71,27.79,73600.0,24.5576,24.7526,24.5576,24.6285,73600.0
2009-02-03 14:30:00,27.79,27.94,27.76,27.84,86000.0,24.6285,24.7614,24.6019,24.6728,86000.0
2009-02-03 15:00:00,27.84,28.03,27.84,27.97,134800.0,24.6728,24.8412,24.6728,24.788,134800.0
2009-02-03 15:30:00,27.97,28.01,27.72,27.73,306900.0,24.788,24.8235,24.5665,24.5753,306900.0
2009-02-04 09:30:00,28.03,28.2,27.83,28.13,65200.0,24.8412,24.9919,24.664,24.9298,65200.0
2009-02-04 10:00:00,28.16,28.25,28.12,28.21,72500.0,24.9564,25.0362,24.921,25.0007,72500.0
2009-02-04 10:30:00,28.19,28.28,28.09,28.1,94900.0,24.983,25.0628,24.8944,24.9032,94900.0
2009-02-04 11:00:00,28.09,28.1,27.94,27.99,110200.0,24.8944,24.9032,24.7614,24.8057,110200.0
2009-02-04 11:30:00,27.99,28.02,27.82,27.85,67200.0,24.8057,24.8323,24.6551,24.6817,67200.0
2009-02-04 12:00:00,27.86,27.88,27.77,27.83,54700.0,24.6905,24.7083,24.6108,24.664,54700.0
2009-02-04 12:30:00,27.85,28.0,27.84,27.88,49400.0,24.6817,24.8146,24.6728,24.7083,49400.0
2009-02-04 13:00:00,27.88,27.92,27.81,27.92,58900.0,24.7083,24.7437,24.6462,24.7437,58900.0
2009-02-04 13:30:00,27.92,27.96,27.63,27.75,82300.0,24.7437,24.7792,24.4867,24.5931,82300.0
2009-02-04 14:00:00,27.74,27.87,27.69,27.75,94200.0,24.5842,24.6994,24.5399,24.5931,94200.0
2009-02-04 14:30:00,27.77,27.92,27.73,27.9,103400.0,24.6108,24.7437,24.5753,24.726,103400.0
2009-02-04 15:00:00,27.91,27.94,27.79,27.92,148100.0,24.7348,24.7614,24.6285,24.7437,148100.0
2009-02-04 15:30:00,27.89,27.98,27.71,27.75,191100.0,24.7171,24.7969,24.5576,24.5931,191100.0
2009-02-05 09:30:00,29.63,31.65,27.5,31.63,610900.0,26.2592,28.0494,24.3715,28.0316,610900.0
2009-02-05 10:00:00,31.61,32.2,31.09,31.97,420800.0,28.0139,28.5368,27.5531,28.333,420800.0
2009-02-05 10:30:00,31.97,32.86,31.92,32.78,413500.0,28.333,29.1217,28.2887,29.0508,413500.0
2009-02-05 11:00:00,32.8,32.84,31.81,31.84,381800.0,29.0685,29.104,28.1912,28.2178,381800.0
2009-02-05 11:30:00,31.84,32.17,31.55,31.73,355700.0,28.2178,28.5102,27.9607,28.1203,355700.0
2009-02-05 12:00:00,31.75,32.03,31.66,31.91,324700.0,28.138,28.3861,28.0582,28.2798,324700.0
2009-02-05 12:30:00,31.9,32.34,31.89,32.32,161000.0,28.2709,28.6609,28.2621,28.6432,161000.0
2009-02-05 13:00:00,32.32,32.39,32.12,32.34,105100.0,28.6432,28.7052,28.4659,28.6609,105100.0
2009-02-05 13:30:00,32.35,32.67,32.33,32.58,105900.0,28.6697,28.9533,28.652,28.8736,105900.0
2009-02-05 14:00:00,32.56,32.75,32.31,32.67,137700.0,28.8558,29.0242,28.6343,28.9533,137700.0
2009-02-05 14:30:00,32.68,32.75,32.27,32.3,97800.0,28.9622,29.0242,28.5988,28.6254,97800.0
2009-02-05 15:00:00,32.27,32.33,31.85,32.25,324200.0,28.5988,28.652,28.2266,28.5811,324200.0
2009-02-05 15:30:00,32.25,32.49,32.04,32.22,362500.0,28.5811,28.7938,28.395,28.5545,362500.0
2009-02-06 09:30:00,31.57,31.93,31.09,31.23,366800.0,27.9785,28.2975,27.5531,27.6772,366800.0
2009-02-06 10:00:00,31.26,31.32,30.9,31.1,176300.0,27.7037,27.7569,27.3847,27.5619,176300.0
2009-02-06 10:30:00,31.13,31.23,30.58,30.62,157600.0,27.5885,27.6772,27.1011,27.1365,157600.0
2009-02-06 11:00:00,30.63,30.89,30.62,30.77,131700.0,27.1454,27.3758,27.1365,27.2695,131700.0
2009-02-06 11:30:00,30.78,30.95,30.76,30.95,72900.0,27.2783,27.429,27.2606,27.429,72900.0
2009-02-06 12:00:00,30.95,31.04,30.82,30.82,78500.0,27.429,27.5088,27.3138,27.3138,78500.0
2009-02-06 12:30:00,30.83,31.03,30.82,30.95,69000.0,27.3227,27.4999,27.3138,27.429,69000.0
2009-02-06 13:00:00,30.98,31.18,30.95,31.1,73500.0,27.4556,27.6328,27.429,27.5619,73500.0
2009-02-06 13:30:00,31.09,31.16,30.99,31.02,65500.0,27.5531,27.6151,27.4645,27.491,65500.0
2009-02-06 14:00:00,31.03,31.11,30.89,31.09,109600.0,27.4999,27.5708,27.3758,27.5531,109600.0
2009-02-06 14:30:00,31.11,31.15,30.88,30.98,97000.0,27.5708,27.6063,27.367,27.4556,97000.0
2009-02-06 15:00:00,30.99,30.99,30.69,30.77,155600.0,27.4645,27.4645,27.1986,27.2695,155600.0
2009-02-06 15:30:00,30.76,30.94,30.7,30.8,213700.0,27.2606,27.4201,27.2074,27.2961,213700.0
2009-02-09 09:30:00,30.83,30.92,30.49,30.56,132200.0,27.3227,27.4024,27.0213,27.0834,132200.0
2009-02-09 10:00:00,30.55,30.64,30.39,30.58,79000.0,27.0745,27.1543,26.9327,27.1011,79000.0
2009-02-09 10:30:00,30.58,31.07,30.54,31.04,95000.0,27.1011,27.5354,27.0656,27.5088,95000.0
2009-02-09 11:00:00,31.05,31.05,30.83,30.9,52100.0,27.5176,27.5176,27.3227,27.3847,52100.0
2009-02-09 11:30:00,30.89,30.93,30.74,30.85,37200.0,27.3758,27.4113,27.2429,27.3404,37200.0
2009-02-09 12:00:00,30.85,30.94,30.77,30.92,32500.0,27.3404,27.4201,27.2695,27.4024,32500.0
2009-02-09 12:30:00,30.93,30.93,30.76,30.85,26600.0,27.4113,27.4113,27.2606,27.3404,26600.0
2009-02-09 13:00:00,30.88,30.89,30.75,30.76,10500.0,27.367,27.3758,27.2518,27.2606,10500.0
2009-02-09 13:30:00,30.75,30.76,30.5,30.57,58700.0,27.2518,27.2606,27.0302,27.0922,58700.0
2009-02-09 14:00:00,30.59,30.59,30.27,30.28,54800.0,27.11,27.11,26.8264,26.8352,54800.0
2009-02-09 14:30:00,30.29,30.37,30.22,30.3,71800.0,26.8441,26.915,26.7821,26.853,71800.0
2009-02-09 15:00:00,30.32,30.65,30.26,30.61,90900.0,26.8707,27.1631,26.8175,27.1277,90900.0
2009-02-09 15:30:00,30.63,30.78,30.59,30.62,187300.0,27.1454,27.2783,27.11,27.1365,187300.0
2009-02-10 09:30:00,30.5,31.19,30.45,30.97,78500.0,27.0302,27.6417,26.9859,27.4467,78500.0
2009-02-10 10:00:00,30.95,31.1,30.7,30.89,58900.0,27.429,27.5619,27.2074,27.3758,58900.0
2009-02-10 10:30:00,30.88,30.9,30.69,30.8,48700.0,27.367,27.3847,27.1986,27.2961,48700.0
2009-02-10 11:00:00,30.76,31.02,30.36,30.53,103700.0,27.2606,27.491,26.9061,27.0568,103700.0
2009-02-10 11:30:00,30.53,30.53,29.99,30.27,102400.0,27.0568,27.0568,26.5782,26.8264,102400.0
2009-02-10 12:00:00,30.24,30.38,29.88,29.94,106800.0,26.7998,26.9239,26.4807,26.5339,106800.0
2009-02-10 12:30:00,29.97,30.2,29.88,30.14,51000.0,26.5605,26.7643,26.4807,26.7112,51000.0
2009-02-10 13:00:00,30.13,30.13,29.76,29.85,50200.0,26.7023,26.7023,26.3744,26.4541,50200.0
2009-02-10 13:30:00,29.85,30.05,29.84,29.98,48500.0,26.4541,26.6314,26.4453,26.5694,48500.0
2009-02-10 14:00:00,29.94,30.14,29.91,29.98,58200.0,26.5339,26.7112,26.5073,26.5694,58200.0
2009-02-10 14:30:00,29.95,30.03,29.76,29.77,67200.0,26.5428,26.6137,26.3744,26.3832,67200.0
2009-02-10 15:00:00,29.8,29.9,29.49,29.69,96900.0,26.4098,26.4985,26.1351,26.3123,96900.0
2009-02-10 15:30:00,29.68,29.98,29.64,29.73,217300.0,26.3035,26.5694,26.268,26.3478,217300.0
2009-02-11 09:30:00,29.94,30.33,29.84,30.28,78600.0,26.5339,26.8795,26.4453,26.8352,78600.0
2009-02-11 10:00:00,30.28,30.45,30.0,30.01,44900.0,26.8352,26.9859,26.5871,26.5959,44900.0
2009-02-11 10:30:00,29.99,30.13,29.83,30.01,49600.0,26.5782,26.7023,26.4364,26.5959,49600.0
2009-02-11 11:00:00,30.0,30.1,29.81,29.96,37900.0,26.5871,26.6757,26.4187,26.5516,37900.0
2009-02-11 11:30:00,29.95,30.04,29.72,29.73,33700.0,26.5428,26.6225,26.3389,26.3478,33700.0
2009-02-11 12:00:00,29.74,29.84,29.67,29.82,29600.0,26.3567,26.4453,26.2946,26.4276,29600.0
2009-02-11 12:30:00,29.82,29.97,29.71,29.73,40000.0,26.4276,26.5605,26.3301,26.3478,40000.0
2009-02-11 13:00:00,29.73,29.83,29.65,29.76,34700.0,26.3478,26.4364,26.2769,26.3744,34700.0
2009-02-11 13:30:00,29.74,29.75,29.32,29.39,41900.0,26.3567,26.3655,25.9844,26.0465,41900.0
2009-02-11 14:00:00,29.41,29.48,29.23,29.45,41600.0,26.0642,26.1262,25.9047,26.0997,41600.0
2009-02-11 14:30:00,29.44,29.68,29.38,29.61,87500.0,26.0908,26.3035,26.0376,26.2415,87500.0
2009-02-11 15:00:00,29.62,29.69,29.43,29.47,76000.0,26.2503,26.3123,26.0819,26.1174,76000.0
2009-02-11 15:30:00,29.46,29.55,29.23,29.35,218400.0,26.1085,26.1883,25.9047,26.011,218400.0
2009-02-12 09:30:00,29.03,29.09,28.53,28.59,57500.0,25.7274,25.7806,25.2843,25.3375,57500.0
2009-02-12 10:00:00,28.57,28.62,28.31,28.6,98500.0,25.3198,25.3641,25.0893,25.3464,98500.0
2009-02-12 10:30:00,28.55,28.74,28.43,28.73,50400.0,25.302,25.4704,25.1957,25.4616,50400.0
2009-02-12 11:00:00,28.72,28.87,28.53,28.77,51200.0,25.4527,25.5856,25.2843,25.497,51200.0
2009-02-12 11:30:00,28.8,29.06,28.79,29.02,39500.0,25.5236,25.754,25.5147,25.7186,39500.0
2009-02-12 12:00:00,29.01,29.24,29.01,29.21,27300.0,25.7097,25.9135,25.7097,25.887,27300.0
2009-02-12 12:30:00,29.23,29.27,29.16,29.16,25200.0,25.9047,25.9401,25.8426,25.8426,25200.0
2009-02-12 13:00:00,29.13,29.14,28.91,28.95,32900.0,25.8161,25.8249,25.6211,25.6565,32900.0
2009-02-12 13:30:00,28.96,29.09,28.86,29.07,29500.0,25.6654,25.7806,25.5768,25.7629,29500.0
2009-02-12 14:00:00,29.05,29.05,28.77,28.77,38400.0,25.7452,25.7452,25.497,25.497,38400.0
2009-02-12 14:30:00,28.77,28.85,28.44,28.51,57800.0,25.497,25.5679,25.2046,25.2666,57800.0
2009-02-12 15:00:00,28.53,29.04,28.44,29.04,91100.0,25.2843,25.7363,25.2046,25.7363,91100.0
2009-02-12 15:30:00,29.03,29.42,28.89,29.33,176200.0,25.7274,26.0731,25.6034,25.9933,176200.0
2009-02-13 09:30:00,29.24,29.62,29.21,29.59,40100.0,25.9135,26.2503,25.887,26.2237,40100.0
2009-02-13 10:00:00,29.58,29.65,29.37,29.59,38700.0,26.2149,26.2769,26.0288,26.2237,38700.0
2009-02-13 10:30:00,29.56,29.8,29.56,29.73,65100.0,26.1971,26.4098,26.1971,26.3478,65100.0
2009-02-13 11:00:00,29.74,29.74,29.49,29.57,22100.0,26.3567,26.3567,26.1351,26.206,22100.0
2009-02-13 11:30:00,29.55,29.65,29.36,29.42,21300.0,26.1883,26.2769,26.0199,26.0731,21300.0
2009-02-13 12:00:00,29.38,29.53,29.38,29.53,19400.0,26.0376,26.1706,26.0376,26.1706,19400.0
2009-02-13 12:30:00,29.52,29.52,29.22,29.29,19100.0,26.1617,26.1617,25.8958,25.9579,19100.0
2009-02-13 13:00:00,29.27,29.36,29.18,29.35,17800.0,25.9401,26.0199,25.8604,26.011,17800.0
2009-02-13 13:30:00,29.32,29.5,29.26,29.41,33300.0,25.9844,26.144,25.9313,26.0642,33300.0
2009-02-13 14:00:00,29.46,29.5,29.26,29.35,43500.0,26.1085,26.144,25.9313,26.011,43500.0
2009-02-13 14:30:00,29.3,29.41,29.21,29.33,35000.0,25.9667,26.0642,25.887,25.9933,35000.0
2009-02-13 15:00:00,29.36,29.4,29.13,29.31,47500.0,26.0199,26.0553,25.8161,25.9756,47500.0
2009-02-13 15:30:00,29.32,29.41,29.14,29.15,115200.0,25.9844,26.0642,25.8249,25.8338,115200.0
2009-02-17 09:30:00,28.03,28.44,27.81,28.21,79500.0,24.8412,25.2046,24.6462,25.0007,79500.0
2009-02-17 10:00:00,28.2,28.48,28.2,28.47,48700.0,24.9919,25.24,24.9919,25.2311,48700.0
2009-02-17 10:30:00,28.47,28.71,28.41,28.59,66800.0,25.2311,25.4438,25.178,25.3375,66800.0
2009-02-17 11:00:00,28.57,28.63,28.49,28.52,42400.0,25.3198,25.3729,25.2489,25.2755,42400.0
2009-02-17 11:30:00,28.51,28.51,28.37,28.47,32400.0,25.2666,25.2666,25.1425,25.2311,32400.0
2009-02-17 12:00:00,28.45,28.58,28.4,28.5,28500.0,25.2134,25.3286,25.1691,25.2577,28500.0
2009-02-17 12:30:00,28.51,28.58,28.45,28.52,30300.0,25.2666,25.3286,25.2134,25.2755,30300.0
2009-02-17 13:00:00,28.52,28.54,28.33,28.41,36600.0,25.2755,25.2932,25.1071,25.178,36600.0
2009-02-17 13:30:00,28.4,28.7,28.34,28.55,55600.0,25.1691,25.435,25.1159,25.302,55600.0
2009-02-17 14:00:00,28.55,28.69,28.51,28.53,48100.0,25.302,25.4261,25.2666,25.2843,48100.0
2009-02-17 14:30:00,28.52,28.71,28.44,28.52,62700.0,25.2755,25.4438,25.2046,25.2755,62700.0
2009-02-17 15:00:00,28.52,28.74,28.44,28.67,161100.0,25.2755,25.4704,25.2046,25.4084,161100.0
2009-02-17 15:30:00,28.66,28.93,28.46,28.5,210900.0,25.3995,25.6388,25.2223,25.2577,210900.0
2009-02-18 09:30:00,28.57,28.67,28.33,28.34,36100.0,25.3198,25.4084,25.1071,25.1159,36100.0
2009-02-18 10:00:00,28.35,28.41,28.02,28.4,39000.0,25.1248,25.178,24.8323,25.1691,39000.0
2009-02-18 10:30:00,28.39,28.63,28.37,28.5,49200.0,25.1602,25.3729,25.1425,25.2577,49200.0
2009-02-18 11:00:00,28.5,28.55,28.34,28.4,78800.0,25.2577,25.302,25.1159,25.1691,78800.0
2009-02-18 11:30:00,28.39,28.43,28.16,28.24,51800.0,25.1602,25.1957,24.9564,25.0273,51800.0
2009-02-18 12:00:00,28.22,28.41,28.13,28.17,48000.0,25.0096,25.178,24.9298,24.9653,48000.0
2009-02-18 12:30:00,28.18,28.21,27.99,28.2,62200.0,24.9741,25.0007,24.8057,24.9919,62200.0
2009-02-18 13:00:00,28.19,28.26,28.0,28.06,77700.0,24.983,25.045,24.8146,24.8678,77700.0
2009-02-18 13:30:00,28.05,28.06,27.81,27.83,71400.0,24.8589,24.8678,24.6462,24.664,71400.0
2009-02-18 14:00:00,27.84,27.9,27.62,27.85,110500.0,24.6728,24.726,24.4778,24.6817,110500.0
2009-02-18 14:30:00,27.82,28.01,27.75,27.99,55000.0,24.6551,24.8235,24.5931,24.8057,55000.0
2009-02-18 15:00:00,27.99,28.06,27.81,27.83,81500.0,24.8057,24.8678,24.6462,24.664,81500.0
2009-02-18 15:30:00,27.84,28.05,27.82,27.92,122100.0,24.6728,24.8589,24.6551,24.7437,122100.0
2009-02-19 09:30:00,28.15,28.43,28.01,28.25,87900.0,24.9475,25.1957,24.8235,25.0362,87900.0
2009-02-19 10:00:00,28.25,28.3,28.03,28.07,131500.0,25.0362,25.0805,24.8412,24.8766,131500.0
2009-02-19 10:30:00,28.07,28.08,27.9,27.94,42800.0,24.8766,24.8855,24.726,24.7614,42800.0
2009-02-19 11:00:00,27.96,28.19,27.92,27.99,54400.0,24.7792,24.983,24.7437,24.8057,54400.0
2009-02-19 11:30:00,27.98,28.07,27.92,27.97,44400.0,24.7969,24.8766,24.7437,24.788,44400.0
2009-02-19 12:00:00,27.98,28.01,27.8,27.81,44200.0,24.7969,24.8235,24.6374,24.6462,44200.0
2009-02-19 12:30:00,27.84,27.85,27.77,27.77,29600.0,24.6728,24.6817,24.6108,24.6108,29600.0
2009-02-19 13:00:00,27.79,27.93,27.7,27.92,26000.0,24.6285,24.7526,24.5487,24.7437,26000.0
2009-02-19 13:30:00,27.92,27.92,27.67,27.68,16500.0,24.7437,24.7437,24.5222,24.531,16500.0
2009-02-19 14:00:00,27.7,27.79,27.57,27.64,31800.0,24.5487,24.6285,24.4335,24.4956,31800.0
2009-02-19 14:30:00,27.63,27.68,27.5,27.61,39600.0,24.4867,24.531,24.3715,24.469,39600.0
2009-02-19 15:00:00,27.63,27.68,27.39,27.59,63900.0,24.4867,24.531,24.274,24.4513,63900.0
2009-02-19 15:30:00,27.59,27.62,27.31,27.44,143600.0,24.4513,24.4778,24.2031,24.3183,143600.0
2009-02-20 09:30:00,27.11,27.49,27.01,27.49,115600.0,24.0259,24.3626,23.9372,24.3626,115600.0
2009-02-20 10:00:00,27.5,27.74,27.45,27.7,133900.0,24.3715,24.5842,24.3272,24.5487,133900.0
2009-02-20 10:30:00,27.68,27.68,27.23,27.27,115600.0,24.531,24.531,24.1322,24.1677,115600.0
2009-02-20 11:00:00,27.27,27.41,27.22,27.27,94400.0,24.1677,24.2917,24.1233,24.1677,94400.0
2009-02-20 11:30:00,27.25,27.39,27.19,27.19,74800.0,24.1499,24.274,24.0968,24.0968,74800.0
2009-02-20 12:00:00,27.2,27.41,27.15,27.19,55000.0,24.1056,24.2917,24.0613,24.0968,55000.0
2009-02-20 12:30:00,27.18,27.28,27.05,27.24,78400.0,24.0879,24.1765,23.9727,24.1411,78400.0
2009-02-20 13:00:00,27.23,27.25,27.0,27.04,50600.0,24.1322,24.1499,23.9284,23.9638,50600.0
2009-02-20 13:30:00,27.04,27.11,26.98,27.0,68900.0,23.9638,24.0259,23.9106,23.9284,68900.0
2009-02-20 14:00:00,27.0,27.33,26.85,27.1,164600.0,23.9284,24.2208,23.7954,24.017,164600.0
2009-02-20 14:30:00,27.1,27.51,27.07,27.37,147000.0,24.017,24.3804,23.9904,24.2563,147000.0
2009-02-20 15:00:00,27.34,27.41,27.17,27.21,75700.0,24.2297,24.2917,24.079,24.1145,75700.0
2009-02-20 15:30:00,27.2,27.35,27.09,27.29,119700.0,24.1056,24.2386,24.0081,24.1854,119700.0
2009-02-23 09:30:00,27.59,27.59,27.01,27.13,43000.0,24.4513,24.4513,23.9372,24.0436,43000.0
2009-02-23 10:00:00,27.16,27.19,26.92,27.05,32800.0,24.0702,24.0968,23.8575,23.9727,32800.0
2009-02-23 10:30:00,27.03,27.04,26.78,26.88,59700.0,23.955,23.9638,23.7334,23.822,59700.0
2009-02-23 11:00:00,26.88,27.03,26.8,27.0,48500.0,23.822,23.955,23.7511,23.9284,48500.0
2009-02-23 11:30:00,27.01,27.09,26.89,27.08,64600.0,23.9372,24.0081,23.8309,23.9993,64600.0
2009-02-23 12:00:00,27.07,27.09,26.82,26.82,45400.0,23.9904,24.0081,23.7689,23.7689,45400.0
2009-02-23 12:30:00,26.82,26.85,26.54,26.55,31200.0,23.7689,23.7954,23.5207,23.5296,31200.0
2009-02-23 13:00:00,26.55,26.8,26.54,26.65,49800.0,23.5296,23.7511,23.5207,23.6182,49800.0
2009-02-23 13:30:00,26.68,26.71,26.52,26.57,46600.0,23.6448,23.6714,23.503,23.5473,46600.0
2009-02-23 14:00:00,26.55,26.79,26.45,26.79,71300.0,23.5296,23.7423,23.4409,23.7423,71300.0
2009-02-23 14:30:00,26.78,26.82,26.42,26.43,98000.0,23.7334,23.7689,23.4144,23.4232,98000.0
2009-02-23 15:00:00,26.42,26.58,26.25,26.35,79000.0,23.4144,23.5562,23.2637,23.3523,79000.0
2009-02-23 15:30:00,26.35,26.48,26.15,26.23,98900.0,23.3523,23.4675,23.1751,23.246,98900.0
2009-02-24 09:30:00,26.35,26.65,26.23,26.25,50100.0,23.3523,23.6182,23.246,23.2637,50100.0
2009-02-24 10:00:00,26.24,26.26,25.89,26.19,45000.0,23.2548,23.2726,22.9447,23.2105,45000.0
2009-02-24 10:30:00,26.17,26.37,26.1,26.2,39500.0,23.1928,23.37,23.1308,23.2194,39500.0
2009-02-24 11:00:00,26.23,26.36,26.15,26.21,57900.0,23.246,23.3612,23.1751,23.2282,57900.0
2009-02-24 11:30:00,26.24,26.24,25.87,25.97,54600.0,23.2548,23.2548,22.9269,23.0156,54600.0
2009-02-24 12:00:00,25.97,26.07,25.8,25.88,33000.0,23.0156,23.1042,22.8649,22.9358,33000.0
2009-02-24 12:30:00,25.9,26.19,25.9,26.07,35800.0,22.9535,23.2105,22.9535,23.1042,35800.0
2009-02-24 13:00:00,26.04,26.21,25.92,26.21,48800.0,23.0776,23.2282,22.9712,23.2282,48800.0
2009-02-24 13:30:00,26.23,26.28,26.13,26.27,57900.0,23.246,23.2903,23.1573,23.2814,57900.0
2009-02-24 14:00:00,26.26,26.57,26.23,26.55,56300.0,23.2726,23.5473,23.246,23.5296,56300.0
2009-02-24 14:30:00,26.55,26.65,26.43,26.57,37400.0,23.5296,23.6182,23.4232,23.5473,37400.0
2009-02-24 15:00:00,26.58,26.81,26.58,26.69,47500.0,23.5562,23.76,23.5562,23.6536,47500.0
2009-02-24 15:30:00,26.7,26.74,26.57,26.57,131500.0,23.6625,23.698,23.5473,23.5473,131500.0
2009-02-25 09:30:00,26.45,26.66,26.33,26.51,53800.0,23.4409,23.6271,23.3346,23.4941,53800.0
2009-02-25 10:00:00,26.48,26.52,26.15,26.44,58600.0,23.4675,23.503,23.1751,23.4321,58600.0
2009-02-25 10:30:00,26.44,26.45,26.23,26.37,59200.0,23.4321,23.4409,23.246,23.37,59200.0
2009-02-25 11:00:00,26.37,26.62,26.37,26.54,53100.0,23.37,23.5916,23.37,23.5207,53100.0
2009-02-25 11:30:00,26.54,26.6,26.29,26.29,51200.0,23.5207,23.5739,23.2991,23.2991,51200.0
2009-02-25 12:00:00,26.32,26.39,26.24,26.37,49300.0,23.3257,23.3878,23.2548,23.37,49300.0
2009-02-25 12:30:00,26.37,26.38,26.2,26.3,26100.0,23.37,23.3789,23.2194,23.308,26100.0
2009-02-25 13:00:00,26.29,26.39,26.19,26.26,31200.0,23.2991,23.3878,23.2105,23.2726,31200.0
2009-02-25 13:30:00,26.28,26.74,26.25,26.68,48000.0,23.2903,23.698,23.2637,23.6448,48000.0
2009-02-25 14:00:00,26.69,26.72,26.27,26.42,116700.0,23.6536,23.6802,23.2814,23.4144,116700.0
2009-02-25 14:30:00,26.44,26.52,26.28,26.41,54500.0,23.4321,23.503,23.2903,23.4055,54500.0
2009-02-25 15:00:00,26.42,26.72,26.37,26.6,76200.0,23.4144,23.6802,23.37,23.5739,76200.0
2009-02-25 15:30:00,26.61,26.66,26.22,26.28,157900.0,23.5827,23.6271,23.2371,23.2903,157900.0
2009-02-26 09:30:00,26.3,26.79,26.3,26.77,53800.0,23.308,23.7423,23.308,23.7245,53800.0
2009-02-26 10:00:00,26.76,27.29,26.73,27.26,114400.0,23.7157,24.1854,23.6891,24.1588,114400.0
2009-02-26 10:30:00,27.27,27.42,27.19,27.4,108100.0,24.1677,24.3006,24.0968,24.2829,108100.0
2009-02-26 11:00:00,27.4,27.44,27.22,27.25,98600.0,24.2829,24.3183,24.1233,24.1499,98600.0
2009-02-26 11:30:00,27.24,27.34,27.15,27.3,69200.0,24.1411,24.2297,24.0613,24.1942,69200.0
2009-02-26 12:00:00,27.31,27.41,27.11,27.14,60500.0,24.2031,24.2917,24.0259,24.0524,60500.0
2009-02-26 12:30:00,27.13,27.25,27.07,27.09,38100.0,24.0436,24.1499,23.9904,24.0081,38100.0
2009-02-26 13:00:00,27.1,27.26,27.04,27.26,86700.0,24.017,24.1588,23.9638,24.1588,86700.0
2009-02-26 13:30:00,27.23,27.35,27.17,27.27,88800.0,24.1322,24.2386,24.079,24.1677,88800.0
2009-02-26 14:00:00,27.26,27.26,27.05,27.19,36400.0,24.1588,24.1588,23.9727,24.0968,36400.0
2009-02-26 14:30:00,27.19,27.19,26.78,26.86,60800.0,24.0968,24.0968,23.7334,23.8043,60800.0
2009-02-26 15:00:00,26.84,26.84,26.53,26.64,75900.0,23.7866,23.7866,23.5118,23.6093,75900.0
2009-02-26 15:30:00,26.62,26.77,26.53,26.55,105700.0,23.5916,23.7245,23.5118,23.5296,105700.0
2009-02-27 09:30:00,26.18,26.55,26.1,26.47,49400.0,23.2017,23.5296,23.1308,23.4587,49400.0
2009-02-27 10:00:00,26.47,26.7,26.27,26.53,42300.0,23.4587,23.6625,23.2814,23.5118,42300.0
2009-02-27 10:30:00,26.52,26.7,26.43,26.57,36300.0,23.503,23.6625,23.4232,23.5473,36300.0
2009-02-27 11:00:00,26.59,26.64,26.38,26.48,18500.0,23.565,23.6093,23.3789,23.4675,18500.0
2009-02-27 11:30:00,26.49,26.7,26.43,26.65,28400.0,23.4764,23.6625,23.4232,23.6182,28400.0
2009-02-27 12:00:00,26.65,26.78,26.57,26.77,26900.0,23.6182,23.7334,23.5473,23.7245,26900.0
2009-02-27 12:30:00,26.76,26.85,26.68,26.85,27300.0,23.7157,23.7954,23.6448,23.7954,27300.0
2009-02-27 13:00:00,26.87,26.94,26.77,26.82,50200.0,23.8132,23.8752,23.7245,23.7689,50200.0
2009-02-27 13:30:00,26.8,26.89,26.56,26.78,55000.0,23.7511,23.8309,23.5384,23.7334,55000.0
2009-02-27 14:00:00,26.76,26.86,26.48,26.49,54200.0,23.7157,23.8043,23.4675,23.4764,54200.0
2009-02-27 14:30:00,26.51,26.68,26.42,26.59,54300.0,23.4941,23.6448,23.4144,23.565,54300.0
2009-02-27 15:00:00,26.57,26.57,26.2,26.33,90100.0,23.5473,23.5473,23.2194,23.3346,90100.0
2009-02-27 15:30:00,26.31,26.65,26.29,26.36,153700.0,23.3169,23.6182,23.2991,23.3612,153700.0
2009-03-02 09:30:00,25.84,26.23,25.75,26.03,41200.0,22.9003,23.246,22.8206,23.0687,41200.0
2009-03-02 10:00:00,26.03,26.27,25.77,25.95,51800.0,23.0687,23.2814,22.8383,22.9978,51800.0
2009-03-02 10:30:00,25.94,26.07,25.79,25.97,51900.0,22.989,23.1042,22.856,23.0156,51900.0
2009-03-02 11:00:00,25.98,26.16,25.92,25.98,102400.0,23.0244,23.1839,22.9712,23.0244,102400.0
2009-03-02 11:30:00,25.96,25.98,25.66,25.79,29400.0,23.0067,23.0244,22.7408,22.856,29400.0
2009-03-02 12:00:00,25.82,25.87,25.62,25.72,30900.0,22.8826,22.9269,22.7054,22.794,30900.0
2009-03-02 12:30:00,25.71,25.77,25.6,25.63,25300.0,22.7851,22.8383,22.6876,22.7142,25300.0
2009-03-02 13:00:00,25.63,25.75,25.51,25.58,31900.0,22.7142,22.8206,22.6079,22.6699,31900.0
2009-03-02 13:30:00,25.56,25.76,25.46,25.76,42300.0,22.6522,22.8294,22.5636,22.8294,42300.0
2009-03-02 14:00:00,25.75,25.83,25.59,25.65,29200.0,22.8206,22.8915,22.6788,22.732,29200.0
2009-03-02 14:30:00,25.62,25.81,25.56,25.6,37600.0,22.7054,22.8738,22.6522,22.6876,37600.0
2009-03-02 15:00:00,25.57,25.62,25.35,25.46,49000.0,22.6611,22.7054,22.4661,22.5636,49000.0
2009-03-02 15:30:00,25.47,25.55,25.37,25.4,181400.0,22.5724,22.6433,22.4838,22.5104,181400.0
2009-03-03 09:30:00,25.87,26.12,25.78,25.95,67400.0,22.9269,23.1485,22.8472,22.9978,67400.0
2009-03-03 10:00:00,25.93,26.06,25.76,25.98,61300.0,22.9801,23.0953,22.8294,23.0244,61300.0
2009-03-03 10:30:00,26.0,26.36,25.88,26.07,129700.0,23.0421,23.3612,22.9358,23.1042,129700.0
2009-03-03 11:00:00,26.07,26.12,25.6,25.79,110600.0,23.1042,23.1485,22.6876,22.856,110600.0
2009-03-03 11:30:00,25.8,25.85,25.49,25.53,76800.0,22.8649,22.9092,22.5902,22.6256,76800.0
2009-03-03 12:00:00,25.52,25.95,25.52,25.94,45400.0,22.6167,22.9978,22.6167,22.989,45400.0
2009-03-03 12:30:00,25.93,25.99,25.72,25.74,86900.0,22.9801,23.0333,22.794,22.8117,86900.0
2009-03-03 13:00:00,25.73,25.95,25.66,25.82,62200.0,22.8029,22.9978,22.7408,22.8826,62200.0
2009-03-03 13:30:00,25.82,25.95,25.62,25.9,194100.0,22.8826,22.9978,22.7054,22.9535,194100.0
2009-03-03 14:00:00,25.9,26.06,25.9,25.98,73900.0,22.9535,23.0953,22.9535,23.0244,73900.0
2009-03-03 14:30:00,25.97,26.16,25.93,26.16,104500.0,23.0156,23.1839,22.9801,23.1839,104500.0
2009-03-03 15:00:00,26.14,26.16,25.69,25.75,101400.0,23.1662,23.1839,22.7674,22.8206,101400.0
2009-03-03 15:30:00,25.75,25.93,25.73,25.79,265700.0,22.8206,22.9801,22.8029,22.856,265700.0
2009-03-04 09:30:00,26.51,26.67,25.98,26.11,47000.0,23.4941,23.6359,23.0244,23.1396,47000.0
2009-03-04 10:00:00,26.12,26.21,25.76,25.95,59200.0,23.1485,23.2282,22.8294,22.9978,59200.0
2009-03-04 10:30:00,25.96,26.08,25.84,25.89,61400.0,23.0067,23.113,22.9003,22.9447,61400.0
2009-03-04 11:00:00,25.9,26.05,25.77,25.89,87500.0,22.9535,23.0864,22.8383,22.9447,87500.0
2009-03-04 11:30:00,25.88,25.91,25.6,25.66,205300.0,22.9358,22.9624,22.6876,22.7408,205300.0
2009-03-04 12:00:00,25.68,25.88,25.63,25.85,76300.0,22.7585,22.9358,22.7142,22.9092,76300.0
2009-03-04 12:30:00,25.86,25.95,25.69,25.76,24600.0,22.9181,22.9978,22.7674,22.8294,24600.0
2009-03-04 13:00:00,25.77,26.06,25.74,26.02,67400.0,22.8383,23.0953,22.8117,23.0599,67400.0
2009-03-04 13:30:00,26.01,26.09,25.92,26.0,46900.0,23.051,23.1219,22.9712,23.0421,46900.0
2009-03-04 14:00:00,25.99,26.27,25.99,26.25,55900.0,23.0333,23.2814,23.0333,23.2637,55900.0
2009-03-04 14:30:00,26.25,26.5,26.19,26.44,67400.0,23.2637,23.4853,23.2105,23.4321,67400.0
2009-03-04 15:00:00,26.43,26.63,26.42,26.5,105400.0,23.4232,23.6005,23.4144,23.4853,105400.0
2009-03-04 15:30:00,26.52,26.54,26.15,26.22,177900.0,23.503,23.5207,23.1751,23.2371,177900.0
2009-03-05 09:30:00,26.1,26.1,25.56,25.99,111000.0,23.1308,23.1308,22.6522,23.0333,111000.0
2009-03-05 10:00:00,26.0,26.06,25.76,25.88,80400.0,23.0421,23.0953,22.8294,22.9358,80400.0
2009-03-05 10:30:00,25.87,26.0,25.75,25.75,49100.0,22.9269,23.0421,22.8206,22.8206,49100.0
2009-03-05 11:00:00,25.75,25.8,25.62,25.63,121000.0,22.8206,22.8649,22.7054,22.7142,121000.0
2009-03-05 11:30:00,25.64,25.77,25.59,25.67,34900.0,22.7231,22.8383,22.6788,22.7497,34900.0
2009-03-05 12:00:00,25.68,25.74,25.32,25.33,97100.0,22.7585,22.8117,22.4395,22.4484,97100.0
2009-03-05 12:30:00,25.35,25.38,25.08,25.16,71900.0,22.4661,22.4927,22.2268,22.2977,71900.0
2009-03-05 13:00:00,25.11,25.37,25.07,25.26,26700.0,22.2534,22.4838,22.2179,22.3863,26700.0
2009-03-05 13:30:00,25.25,25.28,25.07,25.2,38800.0,22.3775,22.404,22.2179,22.3331,38800.0
2009-03-05 14:00:00,25.17,25.18,25.01,25.07,47200.0,22.3066,22.3154,22.1648,22.2179,47200.0
2009-03-05 14:30:00,25.06,25.36,25.06,25.23,51300.0,22.2091,22.4749,22.2091,22.3597,51300.0
2009-03-05 15:00:00,25.22,25.47,25.21,25.4,97200.0,22.3509,22.5724,22.342,22.5104,97200.0
2009-03-05 15:30:00,25.41,25.43,25.13,25.3,173800.0,22.5193,22.537,22.2711,22.4218,173800.0
2009-03-06 09:30:00,25.49,25.94,25.32,25.45,88700.0,22.5902,22.989,22.4395,22.5547,88700.0
2009-03-06 10:00:00,25.44,25.53,25.03,25.25,50500.0,22.5458,22.6256,22.1825,22.3775,50500.0
2009-03-06 10:30:00,25.27,25.38,25.09,25.16,65800.0,22.3952,22.4927,22.2357,22.2977,65800.0
2009-03-06 11:00:00,25.17,25.36,25.14,25.31,79100.0,22.3066,22.4749,22.28,22.4306,79100.0
2009-03-06 11:30:00,25.28,25.47,25.25,25.44,35400.0,22.404,22.5724,22.3775,22.5458,35400.0
2009-03-06 12:00:00,25.44,25.68,25.41,25.57,54700.0,22.5458,22.7585,22.5193,22.6611,54700.0
2009-03-06 12:30:00,25.57,25.57,25.18,25.41,58600.0,22.6611,22.6611,22.3154,22.5193,58600.0
2009-03-06 13:00:00,25.39,25.44,25.0,25.11,103800.0,22.5015,22.5458,22.1559,22.2534,103800.0
2009-03-06 13:30:00,25.12,25.14,24.96,25.14,47800.0,22.2623,22.28,22.1205,22.28,47800.0
2009-03-06 14:00:00,25.15,25.27,25.08,25.23,54900.0,22.2888,22.3952,22.2268,22.3597,54900.0
2009-03-06 14:30:00,25.23,25.26,25.0,25.03,69000.0,22.3597,22.3863,22.1559,22.1825,69000.0
2009-03-06 15:00:00,25.03,25.2,25.0,25.08,136900.0,22.1825,22.3331,22.1559,22.2268,136900.0
2009-03-06 15:30:00,25.08,25.62,25.08,25.61,187200.0,22.2268,22.7054,22.2268,22.6965,187200.0
2009-03-09 09:30:00,26.36,26.89,25.72,26.54,137900.0,23.3612,23.8309,22.794,23.5207,137900.0
2009-03-09 10:00:00,26.56,27.12,26.54,26.92,123600.0,23.5384,24.0347,23.5207,23.8575,123600.0
2009-03-09 10:30:00,26.91,27.01,26.63,26.75,85000.0,23.8486,23.9372,23.6005,23.7068,85000.0
2009-03-09 11:00:00,26.73,26.92,26.66,26.82,57200.0,23.6891,23.8575,23.6271,23.7689,57200.0
2009-03-09 11:30:00,26.85,26.94,26.68,26.7,50400.0,23.7954,23.8752,23.6448,23.6625,50400.0
2009-03-09 12:00:00,26.7,26.73,26.61,26.66,58200.0,23.6625,23.6891,23.5827,23.6271,58200.0
2009-03-09 12:30:00,26.66,26.72,26.49,26.49,43500.0,23.6271,23.6802,23.4764,23.4764,43500.0
2009-03-09 13:00:00,26.48,26.6,26.34,26.58,109000.0,23.4675,23.5739,23.3435,23.5562,109000.0
2009-03-09 13:30:00,26.59,26.75,26.52,26.63,88000.0,23.565,23.7068,23.503,23.6005,88000.0
2009-03-09 14:00:00,26.64,26.86,26.57,26.64,83600.0,23.6093,23.8043,23.5473,23.6093,83600.0
2009-03-09 14:30:00,26.62,26.79,26.52,26.57,123500.0,23.5916,23.7423,23.503,23.5473,123500.0
2009-03-09 15:00:00,26.57,26.71,26.49,26.64,169600.0,23.5473,23.6714,23.4764,23.6093,169600.0
2009-03-09 15:30:00,26.63,26.75,26.55,26.66,208400.0,23.6005,23.7068,23.5296,23.6271,208400.0
2009-03-10 09:30:00,26.38,27.88,26.12,27.85,125900.0,23.3789,24.7083,23.1485,24.6817,125900.0
2009-03-10 10:00:00,27.85,27.95,27.43,27.45,77700.0,24.6817,24.7703,24.3095,24.3272,77700.0
2009-03-10 10:30:00,27.45,27.69,27.42,27.49,44000.0,24.3272,24.5399,24.3006,24.3626,44000.0
2009-03-10 11:00:00,27.49,27.66,27.44,27.58,94400.0,24.3626,24.5133,24.3183,24.4424,94400.0
2009-03-10 11:30:00,27.58,27.62,27.45,27.51,100300.0,24.4424,24.4778,24.3272,24.3804,100300.0
2009-03-10 12:00:00,27.56,27.63,27.5,27.55,76100.0,24.4247,24.4867,24.3715,24.4158,76100.0
2009-03-10 12:30:00,27.54,27.56,27.43,27.46,50200.0,24.4069,24.4247,24.3095,24.336,50200.0
2009-03-10 13:00:00,27.47,27.68,27.47,27.58,40800.0,24.3449,24.531,24.3449,24.4424,40800.0
2009-03-10 13:30:00,27.56,27.78,27.55,27.74,59600.0,24.4247,24.6196,24.4158,24.5842,59600.0
2009-03-10 14:00:00,27.73,27.75,27.59,27.71,59900.0,24.5753,24.5931,24.4513,24.5576,59900.0
2009-03-10 14:30:00,27.68,27.8,27.5,27.64,65200.0,24.531,24.6374,24.3715,24.4956,65200.0
2009-03-10 15:00:00,27.64,27.87,27.58,27.83,91800.0,24.4956,24.6994,24.4424,24.664,91800.0
2009-03-10 15:30:00,27.84,28.0,27.77,27.95,211100.0,24.6728,24.8146,24.6108,24.7703,211100.0
2009-03-11 09:30:00,27.21,27.46,25.87,27.31,269500.0,24.1145,24.336,22.9269,24.2031,269500.0
2009-03-11 10:00:00,27.32,27.33,26.8,26.88,162100.0,24.212,24.2208,23.7511,23.822,162100.0
2009-03-11 10:30:00,26.89,27.14,26.7,26.97,129100.0,23.8309,24.0524,23.6625,23.9018,129100.0
2009-03-11 11:00:00,26.97,27.19,26.83,26.9,91100.0,23.9018,24.0968,23.7777,23.8398,91100.0
2009-03-11 11:30:00,26.92,27.15,26.83,27.12,74300.0,23.8575,24.0613,23.7777,24.0347,74300.0
2009-03-11 12:00:00,27.12,27.22,27.02,27.08,93700.0,24.0347,24.1233,23.9461,23.9993,93700.0
2009-03-11 12:30:00,27.07,27.15,27.06,27.07,79800.0,23.9904,24.0613,23.9815,23.9904,79800.0
2009-03-11 13:00:00,27.08,27.2,27.07,27.08,69800.0,23.9993,24.1056,23.9904,23.9993,69800.0
2009-03-11 13:30:00,27.09,27.2,27.0,27.05,62500.0,24.0081,24.1056,23.9284,23.9727,62500.0
2009-03-11 14:00:00,27.05,27.12,26.87,26.93,102700.0,23.9727,24.0347,23.8132,23.8663,102700.0
2009-03-11 14:30:00,26.91,27.12,26.89,26.95,92300.0,23.8486,24.0347,23.8309,23.8841,92300.0
2009-03-11 15:00:00,26.95,27.28,26.93,27.16,117700.0,23.8841,24.1765,23.8663,24.0702,117700.0
2009-03-11 15:30:00,27.18,27.33,27.09,27.16,202500.0,24.0879,24.2208,24.0081,24.0702,202500.0
2009-03-12 09:30:00,26.93,27.28,26.85,27.09,41500.0,23.8663,24.1765,23.7954,24.0081,41500.0
2009-03-12 10:00:00,27.11,27.2,26.94,27.08,58000.0,24.0259,24.1056,23.8752,23.9993,58000.0
2009-03-12 10:30:00,27.08,27.21,26.91,27.2,65000.0,23.9993,24.1145,23.8486,24.1056,65000.0
2009-03-12 11:00:00,27.17,27.22,27.07,27.12,42500.0,24.079,24.1233,23.9904,24.0347,42500.0
2009-03-12 11:30:00,27.12,27.52,27.12,27.39,52400.0,24.0347,24.3892,24.0347,24.274,52400.0
2009-03-12 12:00:00,27.39,27.52,27.33,27.44,45600.0,24.274,24.3892,24.2208,24.3183,45600.0
2009-03-12 12:30:00,27.45,27.72,27.41,27.72,36900.0,24.3272,24.5665,24.2917,24.5665,36900.0
2009-03-12 13:00:00,27.69,27.73,27.5,27.54,56100.0,24.5399,24.5753,24.3715,24.4069,56100.0
2009-03-12 13:30:00,27.54,27.67,27.51,27.63,37700.0,24.4069,24.5222,24.3804,24.4867,37700.0
2009-03-12 14:00:00,27.63,27.8,27.54,27.72,48300.0,24.4867,24.6374,24.4069,24.5665,48300.0
2009-03-12 14:30:00,27.72,27.97,27.7,27.88,51000.0,24.5665,24.788,24.5487,24.7083,51000.0
2009-03-12 15:00:00,27.87,27.98,27.8,27.93,70500.0,24.6994,24.7969,24.6374,24.7526,70500.0
2009-03-12 15:30:00,27.93,28.12,27.9,28.07,147000.0,24.7526,24.921,24.726,24.8766,147000.0
2009-03-13 09:30:00,28.06,28.15,27.8,27.94,56300.0,24.8678,24.9475,24.6374,24.7614,56300.0
2009-03-13 10:00:00,27.95,28.09,27.73,27.74,45200.0,24.7703,24.8944,24.5753,24.5842,45200.0
2009-03-13 10:30:00,27.73,28.05,27.68,27.93,43100.0,24.5753,24.8589,24.531,24.7526,43100.0
2009-03-13 11:00:00,27.89,28.03,27.84,28.02,37000.0,24.7171,24.8412,24.6728,24.8323,37000.0
2009-03-13 11:30:00,28.01,28.03,27.87,28.0,31900.0,24.8235,24.8412,24.6994,24.8146,31900.0
2009-03-13 12:00:00,28.03,28.07,27.84,28.0,42100.0,24.8412,24.8766,24.6728,24.8146,42100.0
2009-03-13 12:30:00,28.0,28.19,27.97,28.08,28400.0,24.8146,24.983,24.788,24.8855,28400.0
2009-03-13 13:00:00,28.07,28.16,27.99,28.16,22200.0,24.8766,24.9564,24.8057,24.9564,22200.0
2009-03-13 13:30:00,28.14,28.25,28.08,28.21,28200.0,24.9387,25.0362,24.8855,25.0007,28200.0
2009-03-13 14:00:00,28.21,28.31,28.15,28.2,42000.0,25.0007,25.0893,24.9475,24.9919,42000.0
2009-03-13 14:30:00,28.19,28.34,28.15,28.17,35800.0,24.983,25.1159,24.9475,24.9653,35800.0
2009-03-13 15:00:00,28.15,28.4,28.15,28.34,63200.0,24.9475,25.1691,24.9475,25.1159,63200.0
2009-03-13 15:30:00,28.35,28.37,28.2,28.29,112700.0,25.1248,25.1425,24.9919,25.0716,112700.0
2009-03-16 09:30:00,28.5,28.82,28.43,28.63,44600.0,25.2577,25.5413,25.1957,25.3729,44600.0
2009-03-16 10:00:00,28.63,28.72,28.37,28.43,28700.0,25.3729,25.4527,25.1425,25.1957,28700.0
2009-03-16 10:30:00,28.43,28.67,28.42,28.42,40800.0,25.1957,25.4084,25.1868,25.1868,40800.0
2009-03-16 11:00:00,28.43,28.81,28.43,28.74,27500.0,25.1957,25.5325,25.1957,25.4704,27500.0
2009-03-16 11:30:00,28.74,28.78,28.55,28.6,21900.0,25.4704,25.5059,25.302,25.3464,21900.0
2009-03-16 12:00:00,28.6,28.7,28.52,28.65,27400.0,25.3464,25.435,25.2755,25.3907,27400.0
2009-03-16 12:30:00,28.67,28.93,28.64,28.93,27200.0,25.4084,25.6388,25.3818,25.6388,27200.0
2009-03-16 13:00:00,28.92,28.93,28.79,28.87,29700.0,25.6299,25.6388,25.5147,25.5856,29700.0
2009-03-16 13:30:00,28.89,28.99,28.81,28.81,39100.0,25.6034,25.692,25.5325,25.5325,39100.0
2009-03-16 14:00:00,28.82,28.83,28.67,28.7,29500.0,25.5413,25.5502,25.4084,25.435,29500.0
2009-03-16 14:30:00,28.72,28.82,28.64,28.65,37100.0,25.4527,25.5413,25.3818,25.3907,37100.0
2009-03-16 15:00:00,28.66,28.69,28.44,28.51,46900.0,25.3995,25.4261,25.2046,25.2666,46900.0
2009-03-16 15:30:00,28.54,28.57,28.36,28.43,77800.0,25.2932,25.3198,25.1337,25.1957,77800.0
2009-03-17 09:30:00,28.62,28.68,28.24,28.3,42600.0,25.3641,25.4173,25.0273,25.0805,42600.0
2009-03-17 10:00:00,28.3,28.5,28.21,28.24,42100.0,25.0805,25.2577,25.0007,25.0273,42100.0
2009-03-17 10:30:00,28.23,28.49,28.21,28.48,22000.0,25.0184,25.2489,25.0007,25.24,22000.0
2009-03-17 11:00:00,28.45,28.55,28.39,28.44,31000.0,25.2134,25.302,25.1602,25.2046,31000.0
2009-03-17 11:30:00,28.42,28.56,28.37,28.5,18000.0,25.1868,25.3109,25.1425,25.2577,18000.0
2009-03-17 12:00:00,28.51,28.71,28.47,28.66,25800.0,25.2666,25.4438,25.2311,25.3995,25800.0
2009-03-17 12:30:00,28.68,28.79,28.63,28.69,19700.0,25.4173,25.5147,25.3729,25.4261,19700.0
2009-03-17 13:00:00,28.7,28.8,28.65,28.74,13800.0,25.435,25.5236,25.3907,25.4704,13800.0
2009-03-17 13:30:00,28.75,28.83,28.57,28.58,31700.0,25.4793,25.5502,25.3198,25.3286,31700.0
2009-03-17 14:00:00,28.59,28.67,28.51,28.51,31100.0,25.3375,25.4084,25.2666,25.2666,31100.0
2009-03-17 14:30:00,28.5,28.79,28.49,28.72,35200.0,25.2577,25.5147,25.2489,25.4527,35200.0
2009-03-17 15:00:00,28.71,28.91,28.7,28.79,32500.0,25.4438,25.6211,25.435,25.5147,32500.0
2009-03-17 15:30:00,28.81,28.99,28.72,28.98,115800.0,25.5325,25.692,25.4527,25.6831,115800.0
2009-03-18 09:30:00,28.77,28.77,28.2,28.3,35600.0,25.497,25.497,24.9919,25.0805,35600.0
2009-03-18 10:00:00,28.31,28.39,28.15,28.18,43800.0,25.0893,25.1602,24.9475,24.9741,43800.0
2009-03-18 10:30:00,28.17,28.25,28.01,28.23,36500.0,24.9653,25.0362,24.8235,25.0184,36500.0
2009-03-18 11:00:00,28.23,28.3,28.06,28.1,35300.0,25.0184,25.0805,24.8678,24.9032,35300.0
2009-03-18 11:30:00,28.11,28.38,28.11,28.38,43500.0,24.9121,25.1514,24.9121,25.1514,43500.0
2009-03-18 12:00:00,28.38,28.5,28.37,28.46,27300.0,25.1514,25.2577,25.1425,25.2223,27300.0
2009-03-18 12:30:00,28.48,28.53,28.32,28.48,26300.0,25.24,25.2843,25.0982,25.24,26300.0
2009-03-18 13:00:00,28.46,28.52,28.31,28.43,24900.0,25.2223,25.2755,25.0893,25.1957,24900.0
2009-03-18 13:30:00,28.44,28.63,28.41,28.56,22200.0,25.2046,25.3729,25.178,25.3109,22200.0
2009-03-18 14:00:00,28.55,29.15,28.51,28.97,73400.0,25.302,25.8338,25.2666,25.6743,73400.0
2009-03-18 14:30:00,28.97,29.24,28.81,29.21,60800.0,25.6743,25.9135,25.5325,25.887,60800.0
2009-03-18 15:00:00,29.2,29.22,28.81,28.98,69200.0,25.8781,25.8958,25.5325,25.6831,69200.0
2009-03-18 15:30:00,28.98,29.12,28.8,29.09,109100.0,25.6831,25.8072,25.5236,25.7806,109100.0
2009-03-19 09:30:00,29.3,29.7,29.12,29.13,72300.0,25.9667,26.3212,25.8072,25.8161,72300.0
2009-03-19 10:00:00,29.13,29.42,29.05,29.4,32000.0,25.8161,26.0731,25.7452,26.0553,32000.0
2009-03-19 10:30:00,29.37,29.53,29.34,29.45,30100.0,26.0288,26.1706,26.0022,26.0997,30100.0
2009-03-19 11:00:00,29.47,29.57,29.33,29.47,28600.0,26.1174,26.206,25.9933,26.1174,28600.0
2009-03-19 11:30:00,29.46,29.49,29.3,29.49,41800.0,26.1085,26.1351,25.9667,26.1351,41800.0
2009-03-19 12:00:00,29.49,29.58,29.43,29.55,39300.0,26.1351,26.2149,26.0819,26.1883,39300.0
2009-03-19 12:30:00,29.55,29.63,29.45,29.48,29800.0,26.1883,26.2592,26.0997,26.1262,29800.0
2009-03-19 13:00:00,29.45,29.6,29.44,29.54,27100.0,26.0997,26.2326,26.0908,26.1794,27100.0
2009-03-19 13:30:00,29.54,29.62,29.47,29.54,37900.0,26.1794,26.2503,26.1174,26.1794,37900.0
2009-03-19 14:00:00,29.53,29.64,29.41,29.43,33400.0,26.1706,26.268,26.0642,26.0819,33400.0
2009-03-19 14:30:00,29.43,29.49,29.35,29.39,44400.0,26.0819,26.1351,26.011,26.0465,44400.0
2009-03-19 15:00:00,29.42,29.49,29.23,29.25,51900.0,26.0731,26.1351,25.9047,25.9224,51900.0
2009-03-19 15:30:00,29.28,29.36,29.17,29.18,123600.0,25.949,26.0199,25.8515,25.8604,123600.0
2009-03-20 09:30:00,29.31,29.48,29.08,29.42,203700.0,25.9756,26.1262,25.7717,26.0731,203700.0
2009-03-20 10:00:00,29.46,29.5,29.27,29.44,22400.0,26.1085,26.144,25.9401,26.0908,22400.0
2009-03-20 10:30:00,29.44,29.48,29.36,29.46,12000.0,26.0908,26.1262,26.0199,26.1085,12000.0
2009-03-20 11:00:00,29.44,29.44,29.11,29.14,23100.0,26.0908,26.0908,25.7983,25.8249,23100.0
2009-03-20 11:30:00,29.12,29.19,29.07,29.1,21200.0,25.8072,25.8692,25.7629,25.7895,21200.0
2009-03-20 12:00:00,29.1,29.2,29.08,29.19,21400.0,25.7895,25.8781,25.7717,25.8692,21400.0
2009-03-20 12:30:00,29.19,29.25,28.98,29.03,21800.0,25.8692,25.9224,25.6831,25.7274,21800.0
2009-03-20 13:00:00,29.02,29.06,28.82,28.84,15600.0,25.7186,25.754,25.5413,25.559,15600.0
2009-03-20 13:30:00,28.84,28.89,28.62,28.65,22200.0,25.559,25.6034,25.3641,25.3907,22200.0
2009-03-20 14:00:00,28.65,28.66,28.55,28.59,21300.0,25.3907,25.3995,25.302,25.3375,21300.0
2009-03-20 14:30:00,28.61,28.67,28.52,28.62,23200.0,25.3552,25.4084,25.2755,25.3641,23200.0
2009-03-20 15:00:00,28.65,28.85,28.64,28.82,35600.0,25.3907,25.5679,25.3818,25.5413,35600.0
2009-03-20 15:30:00,28.81,28.89,28.68,28.68,100800.0,25.5325,25.6034,25.4173,25.4173,100800.0
2009-03-23 09:30:00,29.14,29.3,29.05,29.16,45800.0,25.8249,25.9667,25.7452,25.8426,45800.0
2009-03-23 10:00:00,29.17,29.66,29.16,29.61,42800.0,25.8515,26.2858,25.8426,26.2415,42800.0
2009-03-23 10:30:00,29.61,29.68,29.53,29.66,24100.0,26.2415,26.3035,26.1706,26.2858,24100.0
2009-03-23 11:00:00,29.68,29.71,29.63,29.71,24800.0,26.3035,26.3301,26.2592,26.3301,24800.0
2009-03-23 11:30:00,29.71,30.0,29.71,29.97,41900.0,26.3301,26.5871,26.3301,26.5605,41900.0
2009-03-23 12:00:00,29.97,30.0,29.95,30.0,19500.0,26.5605,26.5871,26.5428,26.5871,19500.0
2009-03-23 12:30:00,29.98,30.0,29.94,29.97,24800.0,26.5694,26.5871,26.5339,26.5605,24800.0
2009-03-23 13:00:00,29.97,30.1,29.85,29.85,34300.0,26.5605,26.6757,26.4541,26.4541,34300.0
2009-03-23 13:30:00,29.86,29.88,29.78,29.82,21400.0,26.463,26.4807,26.3921,26.4276,21400.0
2009-03-23 14:00:00,29.82,29.9,29.75,29.87,27900.0,26.4276,26.4985,26.3655,26.4719,27900.0
2009-03-23 14:30:00,29.88,30.22,29.88,30.19,42600.0,26.4807,26.7821,26.4807,26.7555,42600.0
2009-03-23 15:00:00,30.22,30.37,30.1,30.31,73800.0,26.7821,26.915,26.6757,26.8618,73800.0
2009-03-23 15:30:00,30.33,30.65,30.29,30.63,121300.0,26.8795,27.1631,26.8441,27.1454,121300.0
2009-03-24 09:30:00,30.4,30.61,30.16,30.39,42200.0,26.9416,27.1277,26.7289,26.9327,42200.0
2009-03-24 10:00:00,30.43,30.51,30.2,30.21,24700.0,26.9682,27.0391,26.7643,26.7732,24700.0
2009-03-24 10:30:00,30.2,30.31,30.16,30.24,25200.0,26.7643,26.8618,26.7289,26.7998,25200.0
2009-03-24 11:00:00,30.23,30.54,30.2,30.53,21000.0,26.7909,27.0656,26.7643,27.0568,21000.0
2009-03-24 11:30:00,30.52,30.7,30.51,30.56,29500.0,27.0479,27.2074,27.0391,27.0834,29500.0
2009-03-24 12:00:00,30.58,30.58,30.43,30.58,19400.0,27.1011,27.1011,26.9682,27.1011,19400.0
2009-03-24 12:30:00,30.6,30.73,30.57,30.71,20500.0,27.1188,27.234,27.0922,27.2163,20500.0
2009-03-24 13:00:00,30.73,30.91,30.71,30.86,23600.0,27.234,27.3936,27.2163,27.3492,23600.0
2009-03-24 13:30:00,30.85,30.86,30.68,30.71,37000.0,27.3404,27.3492,27.1897,27.2163,37000.0
2009-03-24 14:00:00,30.73,30.93,30.72,30.82,37400.0,27.234,27.4113,27.2252,27.3138,37400.0
2009-03-24 14:30:00,30.82,30.88,30.69,30.71,37000.0,27.3138,27.367,27.1986,27.2163,37000.0
2009-03-24 15:00:00,30.7,30.75,30.59,30.65,31700.0,27.2074,27.2518,27.11,27.1631,31700.0
2009-03-24 15:30:00,30.64,30.71,30.39,30.46,127900.0,27.1543,27.2163,26.9327,26.9948,127900.0
2009-03-25 09:30:00,30.63,30.86,30.35,30.81,35600.0,27.1454,27.3492,26.8973,27.3049,35600.0
2009-03-25 10:00:00,30.82,31.14,30.82,31.13,33700.0,27.3138,27.5974,27.3138,27.5885,33700.0
2009-03-25 10:30:00,31.12,31.36,31.1,31.11,35700.0,27.5797,27.7924,27.5619,27.5708,35700.0
2009-03-25 11:00:00,31.13,31.2,31.05,31.09,30400.0,27.5885,27.6506,27.5176,27.5531,30400.0
2009-03-25 11:30:00,31.07,31.18,31.06,31.15,21600.0,27.5354,27.6328,27.5265,27.6063,21600.0
2009-03-25 12:00:00,31.13,31.29,31.12,31.27,43000.0,27.5885,27.7303,27.5797,27.7126,43000.0
2009-03-25 12:30:00,31.28,31.37,31.22,31.35,37400.0,27.7215,27.8012,27.6683,27.7835,37400.0
2009-03-25 13:00:00,31.34,31.42,31.03,31.06,60300.0,27.7746,27.8455,27.4999,27.5265,60300.0
2009-03-25 13:30:00,31.06,31.06,30.85,30.93,31800.0,27.5265,27.5265,27.3404,27.4113,31800.0
2009-03-25 14:00:00,30.89,30.9,30.54,30.54,51800.0,27.3758,27.3847,27.0656,27.0656,51800.0
2009-03-25 14:30:00,30.53,30.57,30.26,30.32,51000.0,27.0568,27.0922,26.8175,26.8707,51000.0
2009-03-25 15:00:00,30.31,30.58,30.2,30.54,68900.0,26.8618,27.1011,26.7643,27.0656,68900.0
2009-03-25 15:30:00,30.52,31.0,30.52,30.98,154300.0,27.0479,27.4733,27.0479,27.4556,154300.0
2009-03-26 09:30:00,31.31,31.6,31.12,31.45,35100.0,27.7481,28.0051,27.5797,27.8721,35100.0
2009-03-26 10:00:00,31.47,31.57,31.35,31.37,29800.0,27.8898,27.9785,27.7835,27.8012,29800.0
2009-03-26 10:30:00,31.39,31.42,31.12,31.23,34700.0,27.819,27.8455,27.5797,27.6772,34700.0
2009-03-26 11:00:00,31.22,31.35,31.19,31.27,25400.0,27.6683,27.7835,27.6417,27.7126,25400.0
2009-03-26 11:30:00,31.28,31.5,31.28,31.38,25400.0,27.7215,27.9164,27.7215,27.8101,25400.0
2009-03-26 12:00:00,31.38,31.56,31.37,31.5,22700.0,27.8101,27.9696,27.8012,27.9164,22700.0
2009-03-26 12:30:00,31.5,31.52,31.3,31.36,27100.0,27.9164,27.9342,27.7392,27.7924,27100.0
2009-03-26 13:00:00,31.35,31.74,31.35,31.71,44300.0,27.7835,28.1291,27.7835,28.1025,44300.0
2009-03-26 13:30:00,31.72,31.73,31.55,31.62,28800.0,28.1114,28.1203,27.9607,28.0228,28800.0
2009-03-26 14:00:00,31.65,31.81,31.51,31.53,30000.0,28.0494,28.1912,27.9253,27.943,30000.0
2009-03-26 14:30:00,31.53,31.54,31.3,31.3,39200.0,27.943,27.9519,27.7392,27.7392,39200.0
2009-03-26 15:00:00,31.28,31.5,31.28,31.46,63500.0,27.7215,27.9164,27.7215,27.881,63500.0
2009-03-26 15:30:00,31.43,31.7,31.32,31.67,136300.0,27.8544,28.0937,27.7569,28.0671,136300.0
2009-03-27 09:30:00,31.11,31.34,31.05,31.23,42400.0,27.5708,27.7746,27.5176,27.6772,42400.0
2009-03-27 10:00:00,31.24,31.27,31.02,31.07,40900.0,27.686,27.7126,27.491,27.5354,40900.0
2009-03-27 10:30:00,31.04,31.11,30.91,30.96,52200.0,27.5088,27.5708,27.3936,27.4379,52200.0
2009-03-27 11:00:00,30.97,31.06,30.9,30.98,41000.0,27.4467,27.5265,27.3847,27.4556,41000.0
2009-03-27 11:30:00,31.0,31.04,30.9,30.92,30900.0,27.4733,27.5088,27.3847,27.4024,30900.0
2009-03-27 12:00:00,30.92,31.01,30.79,30.81,22500.0,27.4024,27.4822,27.2872,27.3049,22500.0
2009-03-27 12:30:00,30.83,30.91,30.73,30.73,19600.0,27.3227,27.3936,27.234,27.234,19600.0
2009-03-27 13:00:00,30.75,30.79,30.64,30.66,21100.0,27.2518,27.2872,27.1543,27.172,21100.0
2009-03-27 13:30:00,30.65,30.81,30.56,30.6,30900.0,27.1631,27.3049,27.0834,27.1188,30900.0
2009-03-27 14:00:00,30.6,30.98,30.57,30.92,35500.0,27.1188,27.4556,27.0922,27.4024,35500.0
2009-03-27 14:30:00,30.91,30.96,30.82,30.94,32900.0,27.3936,27.4379,27.3138,27.4201,32900.0
2009-03-27 15:00:00,30.93,31.09,30.88,30.89,40600.0,27.4113,27.5531,27.367,27.3758,40600.0
2009-03-27 15:30:00,30.88,30.98,30.75,30.8,91600.0,27.367,27.4556,27.2518,27.2961,91600.0
2009-03-30 09:30:00,30.17,30.48,29.81,29.98,54700.0,26.7377,27.0125,26.4187,26.5694,54700.0
2009-03-30 10:00:00,29.99,30.07,29.73,29.74,47700.0,26.5782,26.6491,26.3478,26.3567,47700.0
2009-03-30 10:30:00,29.75,29.8,29.59,29.79,31800.0,26.3655,26.4098,26.2237,26.401,31800.0
2009-03-30 11:00:00,29.75,29.97,29.65,29.89,29000.0,26.3655,26.5605,26.2769,26.4896,29000.0
2009-03-30 11:30:00,29.89,29.91,29.79,29.81,29400.0,26.4896,26.5073,26.401,26.4187,29400.0
2009-03-30 12:00:00,29.81,29.92,29.69,29.92,27400.0,26.4187,26.5162,26.3123,26.5162,27400.0
2009-03-30 12:30:00,29.91,29.91,29.78,29.81,20000.0,26.5073,26.5073,26.3921,26.4187,20000.0
2009-03-30 13:00:00,29.8,29.92,29.72,29.88,24300.0,26.4098,26.5162,26.3389,26.4807,24300.0
2009-03-30 13:30:00,29.89,29.92,29.59,29.65,29500.0,26.4896,26.5162,26.2237,26.2769,29500.0
2009-03-30 14:00:00,29.65,29.85,29.64,29.74,22900.0,26.2769,26.4541,26.268,26.3567,22900.0
2009-03-30 14:30:00,29.75,29.83,29.68,29.68,27300.0,26.3655,26.4364,26.3035,26.3035,27300.0
2009-03-30 15:00:00,29.66,29.99,29.66,29.88,42200.0,26.2858,26.5782,26.2858,26.4807,42200.0
2009-03-30 15:30:00,29.91,30.16,29.88,30.09,102800.0,26.5073,26.7289,26.4807,26.6668,102800.0
2009-03-31 09:30:00,30.3,30.49,29.96,30.11,26900.0,26.853,27.0213,26.5516,26.6846,26900.0
2009-03-31 10:00:00,30.07,30.25,29.97,30.2,34100.0,26.6491,26.8086,26.5605,26.7643,34100.0
2009-03-31 10:30:00,30.21,30.29,29.97,30.0,38000.0,26.7732,26.8441,26.5605,26.5871,38000.0
2009-03-31 11:00:00,30.01,30.33,29.98,30.28,32000.0,26.5959,26.8795,26.5694,26.8352,32000.0
2009-03-31 11:30:00,30.3,30.45,30.24,30.4,32300.0,26.853,26.9859,26.7998,26.9416,32300.0
2009-03-31 12:00:00,30.38,30.51,30.31,30.41,33700.0,26.9239,27.0391,26.8618,26.9504,33700.0
2009-03-31 12:30:00,30.41,30.53,30.41,30.51,19800.0,26.9504,27.0568,26.9504,27.0391,19800.0
2009-03-31 13:00:00,30.51,30.63,30.5,30.6,18600.0,27.0391,27.1454,27.0302,27.1188,18600.0
2009-03-31 13:30:00,30.61,30.72,30.57,30.62,21100.0,27.1277,27.2252,27.0922,27.1365,21100.0
2009-03-31 14:00:00,30.64,30.75,30.6,30.7,26600.0,27.1543,27.2518,27.1188,27.2074,26600.0
2009-03-31 14:30:00,30.72,30.87,30.71,30.82,18600.0,27.2252,27.3581,27.2163,27.3138,18600.0
2009-03-31 15:00:00,30.82,30.84,30.55,30.68,34900.0,27.3138,27.3315,27.0745,27.1897,34900.0
2009-03-31 15:30:00,30.67,30.68,30.38,30.4,113100.0,27.1809,27.1897,26.9239,26.9416,113100.0
2009-04-01 09:30:00,29.86,30.16,29.54,29.85,56400.0,26.463,26.7289,26.1794,26.4541,56400.0
2009-04-01 10:00:00,29.85,30.42,29.85,30.41,73400.0,26.4541,26.9593,26.4541,26.9504,73400.0
2009-04-01 10:30:00,30.43,30.62,30.34,30.48,34100.0,26.9682,27.1365,26.8884,27.0125,34100.0
2009-04-01 11:00:00,30.48,30.59,30.33,30.41,39600.0,27.0125,27.11,26.8795,26.9504,39600.0
2009-04-01 11:30:00,30.42,30.63,30.34,30.63,27900.0,26.9593,27.1454,26.8884,27.1454,27900.0
2009-04-01 12:00:00,30.66,30.85,30.64,30.8,19800.0,27.172,27.3404,27.1543,27.2961,19800.0
2009-04-01 12:30:00,30.8,30.82,30.67,30.67,13200.0,27.2961,27.3138,27.1809,27.1809,13200.0
2009-04-01 13:00:00,30.68,30.8,30.66,30.79,11600.0,27.1897,27.2961,27.172,27.2872,11600.0
2009-04-01 13:30:00,30.77,30.98,30.68,30.88,22200.0,27.2695,27.4556,27.1897,27.367,22200.0
2009-04-01 14:00:00,30.9,31.12,30.9,31.02,32800.0,27.3847,27.5797,27.3847,27.491,32800.0
2009-04-01 14:30:00,31.03,31.14,30.98,31.08,43600.0,27.4999,27.5974,27.4556,27.5442,43600.0
2009-04-01 15:00:00,31.08,31.09,30.64,30.88,57200.0,27.5442,27.5531,27.1543,27.367,57200.0
2009-04-01 15:30:00,30.88,31.1,30.79,30.96,103600.0,27.367,27.5619,27.2872,27.4379,103600.0
2009-04-02 09:30:00,31.79,31.96,31.51,31.8,40400.0,28.1734,28.3241,27.9253,28.1823,40400.0
2009-04-02 10:00:00,31.82,32.04,31.74,31.9,38800.0,28.2,28.395,28.1291,28.2709,38800.0
2009-04-02 10:30:00,31.89,32.32,31.85,32.32,51300.0,28.2621,28.6432,28.2266,28.6432,51300.0
2009-04-02 11:00:00,32.32,32.64,32.28,32.57,58400.0,28.6432,28.9267,28.6077,28.8647,58400.0
2009-04-02 11:30:00,32.59,32.6,32.37,32.46,29700.0,28.8824,28.8913,28.6875,28.7672,29700.0
2009-04-02 12:00:00,32.43,32.72,32.38,32.65,14800.0,28.7406,28.9976,28.6963,28.9356,14800.0
2009-04-02 12:30:00,32.67,32.7,32.53,32.58,32400.0,28.9533,28.9799,28.8293,28.8736,32400.0
2009-04-02 13:00:00,32.53,32.56,32.36,32.37,16800.0,28.8293,28.8558,28.6786,28.6875,16800.0
2009-04-02 13:30:00,32.37,32.45,32.26,32.28,22900.0,28.6875,28.7584,28.59,28.6077,22900.0
2009-04-02 14:00:00,32.26,32.42,32.22,32.37,32800.0,28.59,28.7318,28.5545,28.6875,32800.0
2009-04-02 14:30:00,32.36,32.54,32.32,32.39,36600.0,28.6786,28.8381,28.6432,28.7052,36600.0
2009-04-02 15:00:00,32.4,32.48,32.21,32.27,42200.0,28.714,28.7849,28.5457,28.5988,42200.0
2009-04-02 15:30:00,32.27,32.34,31.99,32.11,103100.0,28.5988,28.6609,28.3507,28.457,103100.0
2009-04-03 09:30:00,32.13,32.36,31.9,32.08,66500.0,28.4748,28.6786,28.2709,28.4305,66500.0
2009-04-03 10:00:00,32.07,32.09,31.82,32.04,48300.0,28.4216,28.4393,28.2,28.395,48300.0
2009-04-03 10:30:00,32.03,32.12,31.79,32.03,39700.0,28.3861,28.4659,28.1734,28.3861,39700.0
2009-04-03 11:00:00,32.03,32.08,31.94,32.0,17900.0,28.3861,28.4305,28.3064,28.3596,17900.0
2009-04-03 11:30:00,32.02,32.13,31.97,32.09,20900.0,28.3773,28.4748,28.333,28.4393,20900.0
2009-04-03 12:00:00,32.08,32.3,32.08,32.18,32000.0,28.4305,28.6254,28.4305,28.5191,32000.0
2009-04-03 12:30:00,32.21,32.35,32.14,32.15,15700.0,28.5457,28.6697,28.4836,28.4925,15700.0
2009-04-03 13:00:00,32.15,32.28,32.08,32.26,19300.0,28.4925,28.6077,28.4305,28.59,19300.0
2009-04-03 13:30:00,32.29,32.37,32.17,32.33,30600.0,28.6166,28.6875,28.5102,28.652,30600.0
2009-04-03 14:00:00,32.34,32.51,32.21,32.51,28800.0,28.6609,28.8115,28.5457,28.8115,28800.0
2009-04-03 14:30:00,32.52,32.52,32.43,32.47,49500.0,28.8204,28.8204,28.7406,28.7761,49500.0
2009-04-03 15:00:00,32.45,32.48,32.11,32.17,72100.0,28.7584,28.7849,28.457,28.5102,72100.0
2009-04-03 15:30:00,32.15,32.36,32.0,32.32,226100.0,28.4925,28.6786,28.3596,28.6432,226100.0
2009-04-06 09:30:00,31.94,32.26,31.77,31.87,39600.0,28.3064,28.59,28.1557,28.2443,39600.0
2009-04-06 10:00:00,31.86,32.12,31.86,31.97,65200.0,28.2355,28.4659,28.2355,28.333,65200.0
2009-04-06 10:30:00,31.91,32.11,31.83,32.03,63800.0,28.2798,28.457,28.2089,28.3861,63800.0
2009-04-06 11:00:00,32.03,32.04,31.93,32.02,90600.0,28.3861,28.395,28.2975,28.3773,90600.0
2009-04-06 11:30:00,32.01,32.1,31.95,32.03,33600.0,28.3684,28.4482,28.3152,28.3861,33600.0
2009-04-06 12:00:00,32.04,32.09,31.89,31.93,20800.0,28.395,28.4393,28.2621,28.2975,20800.0
2009-04-06 12:30:00,31.93,32.1,31.88,32.1,20500.0,28.2975,28.4482,28.2532,28.4482,20500.0
2009-04-06 13:00:00,32.11,32.16,31.97,31.98,27900.0,28.457,28.5014,28.333,28.3418,27900.0
2009-04-06 13:30:00,31.98,32.05,31.94,31.98,51400.0,28.3418,28.4039,28.3064,28.3418,51400.0
2009-04-06 14:00:00,31.96,32.07,31.92,31.99,43400.0,28.3241,28.4216,28.2887,28.3507,43400.0
2009-04-06 14:30:00,32.0,32.12,31.88,32.03,36600.0,28.3596,28.4659,28.2532,28.3861,36600.0
2009-04-06 15:00:00,32.04,32.1,31.92,31.96,85600.0,28.395,28.4482,28.2887,28.3241,85600.0
2009-04-06 15:30:00,31.97,32.2,31.94,32.14,108600.0,28.333,28.5368,28.3064,28.4836,108600.0
2009-04-07 09:30:00,31.6,31.79,31.28,31.68,78600.0,28.0051,28.1734,27.7215,28.076,78600.0
2009-04-07 10:00:00,31.67,31.76,31.5,31.72,35700.0,28.0671,28.1469,27.9164,28.1114,35700.0
2009-04-07 10:30:00,31.75,31.91,31.73,31.76,23400.0,28.138,28.2798,28.1203,28.1469,23400.0
2009-04-07 11:00:00,31.76,31.84,31.69,31.74,17600.0,28.1469,28.2178,28.0848,28.1291,17600.0
2009-04-07 11:30:00,31.76,31.85,31.65,31.67,9500.0,28.1469,28.2266,28.0494,28.0671,9500.0
2009-04-07 12:00:00,31.68,31.74,31.52,31.52,25900.0,28.076,28.1291,27.9342,27.9342,25900.0
2009-04-07 12:30:00,31.54,31.67,31.54,31.64,18000.0,27.9519,28.0671,27.9519,28.0405,18000.0
2009-04-07 13:00:00,31.65,31.65,31.43,31.47,12400.0,28.0494,28.0494,27.8544,27.8898,12400.0
2009-04-07 13:30:00,31.46,31.46,31.38,31.44,15900.0,27.881,27.881,27.8101,27.8633,15900.0
2009-04-07 14:00:00,31.4,31.41,31.3,31.36,21900.0,27.8278,27.8367,27.7392,27.7924,21900.0
2009-04-07 14:30:00,31.36,31.39,31.28,31.39,30800.0,27.7924,27.819,27.7215,27.819,30800.0
2009-04-07 15:00:00,31.38,31.57,31.36,31.41,62800.0,27.8101,27.9785,27.7924,27.8367,62800.0
2009-04-07 15:30:00,31.41,31.6,31.38,31.39,128600.0,27.8367,28.0051,27.8101,27.819,128600.0
2009-04-08 09:30:00,31.43,31.48,31.17,31.42,46800.0,27.8544,27.8987,27.624,27.8455,46800.0
2009-04-08 10:00:00,31.4,31.52,31.24,31.26,38100.0,27.8278,27.9342,27.686,27.7037,38100.0
2009-04-08 10:30:00,31.24,31.45,31.24,31.44,18000.0,27.686,27.8721,27.686,27.8633,18000.0
2009-04-08 11:00:00,31.42,31.7,31.4,31.62,28100.0,27.8455,28.0937,27.8278,28.0228,28100.0
2009-04-08 11:30:00,31.58,31.78,31.57,31.74,18500.0,27.9873,28.1646,27.9785,28.1291,18500.0
2009-04-08 12:00:00,31.74,31.83,31.69,31.82,16100.0,28.1291,28.2089,28.0848,28.2,16100.0
2009-04-08 12:30:00,31.8,32.07,31.76,32.05,27600.0,28.1823,28.4216,28.1469,28.4039,27600.0
2009-04-08 13:00:00,32.03,32.06,31.97,32.06,20200.0,28.3861,28.4127,28.333,28.4127,20200.0
2009-04-08 13:30:00,32.05,32.06,31.92,32.04,19600.0,28.4039,28.4127,28.2887,28.395,19600.0
2009-04-08 14:00:00,32.04,32.04,31.76,31.86,39500.0,28.395,28.395,28.1469,28.2355,39500.0
2009-04-08 14:30:00,31.85,31.91,31.69,31.77,34300.0,28.2266,28.2798,28.0848,28.1557,34300.0
2009-04-08 15:00:00,31.76,31.79,31.6,31.69,36000.0,28.1469,28.1734,28.0051,28.0848,36000.0
2009-04-08 15:30:00,31.71,31.96,31.71,31.96,61800.0,28.1025,28.3241,28.1025,28.3241,61800.0
2009-04-09 09:30:00,32.9,32.9,32.43,32.74,71200.0,29.1572,29.1572,28.7406,29.0154,71200.0
2009-04-09 10:00:00,32.75,32.83,32.66,32.73,36000.0,29.0242,29.0951,28.9445,29.0065,36000.0
2009-04-09 10:30:00,32.75,32.81,32.63,32.73,14400.0,29.0242,29.0774,28.9179,29.0065,14400.0
2009-04-09 11:00:00,32.73,32.75,32.56,32.57,24600.0,29.0065,29.0242,28.8558,28.8647,24600.0
2009-04-09 11:30:00,32.57,32.59,32.48,32.53,21800.0,28.8647,28.8824,28.7849,28.8293,21800.0
2009-04-09 12:00:00,32.54,32.55,32.45,32.55,14700.0,28.8381,28.847,28.7584,28.847,14700.0
2009-04-09 12:30:00,32.61,32.62,32.56,32.61,11500.0,28.9002,28.909,28.8558,28.9002,11500.0
2009-04-09 13:00:00,32.63,32.65,32.55,32.55,9200.0,28.9179,28.9356,28.847,28.847,9200.0
2009-04-09 13:30:00,32.58,32.67,32.58,32.65,6900.0,28.8736,28.9533,28.8736,28.9356,6900.0
2009-04-09 14:00:00,32.65,32.72,32.56,32.64,24400.0,28.9356,28.9976,28.8558,28.9267,24400.0
2009-04-09 14:30:00,32.66,32.79,32.64,32.73,34600.0,28.9445,29.0597,28.9267,29.0065,34600.0
2009-04-09 15:00:00,32.73,32.76,32.63,32.72,50800.0,29.0065,29.0331,28.9179,28.9976,50800.0
2009-04-09 15:30:00,32.7,32.82,32.69,32.8,87300.0,28.9799,29.0863,28.9711,29.0685,87300.0
2009-04-13 09:30:00,32.65,32.96,32.22,32.25,19600.0,28.9356,29.2103,28.5545,28.5811,19600.0
2009-04-13 10:00:00,32.26,32.55,32.24,32.5,24400.0,28.59,28.847,28.5723,28.8027,24400.0
2009-04-13 10:30:00,32.5,32.51,32.33,32.38,24800.0,28.8027,28.8115,28.652,28.6963,24800.0
2009-04-13 11:00:00,32.36,32.51,32.23,32.48,19600.0,28.6786,28.8115,28.5634,28.7849,19600.0
2009-04-13 11:30:00,32.46,32.49,32.31,32.38,9200.0,28.7672,28.7938,28.6343,28.6963,9200.0
2009-04-13 12:00:00,32.38,32.45,32.33,32.4,15200.0,28.6963,28.7584,28.652,28.714,15200.0
2009-04-13 12:30:00,32.43,32.52,32.42,32.51,9300.0,28.7406,28.8204,28.7318,28.8115,9300.0
2009-04-13 13:00:00,32.48,32.58,32.42,32.53,7700.0,28.7849,28.8736,28.7318,28.8293,7700.0
2009-04-13 13:30:00,32.54,32.61,32.51,32.6,7200.0,28.8381,28.9002,28.8115,28.8913,7200.0
2009-04-13 14:00:00,32.61,32.77,32.56,32.74,24500.0,28.9002,29.042,28.8558,29.0154,24500.0
2009-04-13 14:30:00,32.72,32.78,32.64,32.66,21100.0,28.9976,29.0508,28.9267,28.9445,21100.0
2009-04-13 15:00:00,32.65,32.89,32.61,32.85,24800.0,28.9356,29.1483,28.9002,29.1129,24800.0
2009-04-13 15:30:00,32.88,32.97,32.72,32.72,63500.0,29.1394,29.2192,28.9976,28.9976,63500.0
2009-04-14 09:30:00,32.5,32.53,31.88,32.31,42000.0,28.8027,28.8293,28.2532,28.6343,42000.0
2009-04-14 10:00:00,32.31,32.58,32.22,32.55,36400.0,28.6343,28.8736,28.5545,28.847,36400.0
2009-04-14 10:30:00,32.56,32.62,32.36,32.36,21700.0,28.8558,28.909,28.6786,28.6786,21700.0
2009-04-14 11:00:00,32.36,32.44,32.23,32.23,16400.0,28.6786,28.7495,28.5634,28.5634,16400.0
2009-04-14 11:30:00,32.21,32.38,32.21,32.35,17300.0,28.5457,28.6963,28.5457,28.6697,17300.0
2009-04-14 12:00:00,32.36,32.36,32.14,32.2,16000.0,28.6786,28.6786,28.4836,28.5368,16000.0
2009-04-14 12:30:00,32.2,32.24,31.92,31.98,20000.0,28.5368,28.5723,28.2887,28.3418,20000.0
2009-04-14 13:00:00,31.99,32.14,31.97,32.12,23800.0,28.3507,28.4836,28.333,28.4659,23800.0
2009-04-14 13:30:00,32.13,32.2,32.06,32.17,27400.0,28.4748,28.5368,28.4127,28.5102,27400.0
2009-04-14 14:00:00,32.17,32.27,32.05,32.24,25100.0,28.5102,28.5988,28.4039,28.5723,25100.0
2009-04-14 14:30:00,32.23,32.28,32.12,32.28,20700.0,28.5634,28.6077,28.4659,28.6077,20700.0
2009-04-14 15:00:00,32.31,32.34,32.18,32.21,50700.0,28.6343,28.6609,28.5191,28.5457,50700.0
2009-04-14 15:30:00,32.2,32.34,32.1,32.12,101500.0,28.5368,28.6609,28.4482,28.4659,101500.0
2009-04-15 09:30:00,31.81,32.13,31.49,32.1,48000.0,28.1912,28.4748,27.9076,28.4482,48000.0
2009-04-15 10:00:00,32.11,32.33,32.07,32.33,33200.0,28.457,28.652,28.4216,28.652,33200.0
2009-04-15 10:30:00,32.31,32.33,32.17,32.25,26200.0,28.6343,28.652,28.5102,28.5811,26200.0
2009-04-15 11:00:00,32.24,32.28,32.11,32.25,20000.0,28.5723,28.6077,28.457,28.5811,20000.0
2009-04-15 11:30:00,32.23,32.55,32.23,32.47,26900.0,28.5634,28.847,28.5634,28.7761,26900.0
2009-04-15 12:00:00,32.49,32.57,32.45,32.48,45000.0,28.7938,28.8647,28.7584,28.7849,45000.0
2009-04-15 12:30:00,32.47,32.61,32.47,32.61,17000.0,28.7761,28.9002,28.7761,28.9002,17000.0
2009-04-15 13:00:00,32.6,32.65,32.54,32.61,28200.0,28.8913,28.9356,28.8381,28.9002,28200.0
2009-04-15 13:30:00,32.6,32.62,32.38,32.43,21400.0,28.8913,28.909,28.6963,28.7406,21400.0
2009-04-15 14:00:00,32.44,32.59,32.28,32.29,32600.0,28.7495,28.8824,28.6077,28.6166,32600.0
2009-04-15 14:30:00,32.27,32.35,32.15,32.17,32500.0,28.5988,28.6697,28.4925,28.5102,32500.0
2009-04-15 15:00:00,32.17,32.34,32.16,32.29,60700.0,28.5102,28.6609,28.5014,28.6166,60700.0
2009-04-15 15:30:00,32.29,32.52,32.26,32.47,72400.0,28.6166,28.8204,28.59,28.7761,72400.0
2009-04-16 09:30:00,32.64,32.94,32.09,32.29,75200.0,28.9267,29.1926,28.4393,28.6166,75200.0
2009-04-16 10:00:00,32.31,32.4,32.13,32.3,74800.0,28.6343,28.714,28.4748,28.6254,74800.0
2009-04-16 10:30:00,32.32,32.45,32.14,32.16,52900.0,28.6432,28.7584,28.4836,28.5014,52900.0
2009-04-16 11:00:00,32.13,32.3,32.09,32.3,37400.0,28.4748,28.6254,28.4393,28.6254,37400.0
2009-04-16 11:30:00,32.31,32.49,32.27,32.49,29800.0,28.6343,28.7938,28.5988,28.7938,29800.0
2009-04-16 12:00:00,32.48,32.56,32.42,32.48,15400.0,28.7849,28.8558,28.7318,28.7849,15400.0
2009-04-16 12:30:00,32.46,32.65,32.45,32.63,18700.0,28.7672,28.9356,28.7584,28.9179,18700.0
2009-04-16 13:00:00,32.61,32.64,32.52,32.61,19400.0,28.9002,28.9267,28.8204,28.9002,19400.0
2009-04-16 13:30:00,32.63,32.63,32.43,32.55,13900.0,28.9179,28.9179,28.7406,28.847,13900.0
2009-04-16 14:00:00,32.57,32.64,32.52,32.6,30200.0,28.8647,28.9267,28.8204,28.8913,30200.0
2009-04-16 14:30:00,32.62,32.81,32.57,32.78,45600.0,28.909,29.0774,28.8647,29.0508,45600.0
2009-04-16 15:00:00,32.77,32.94,32.74,32.85,61700.0,29.042,29.1926,29.0154,29.1129,61700.0
2009-04-16 15:30:00,32.87,32.93,32.69,32.73,99800.0,29.1306,29.1838,28.9711,29.0065,99800.0
2009-04-17 09:30:00,32.88,32.93,32.48,32.53,137600.0,29.1394,29.1838,28.7849,28.8293,137600.0
2009-04-17 10:00:00,32.57,32.78,32.5,32.75,42600.0,28.8647,29.0508,28.8027,29.0242,42600.0
2009-04-17 10:30:00,32.73,32.73,32.39,32.4,26700.0,29.0065,29.0065,28.7052,28.714,26700.0
2009-04-17 11:00:00,32.4,32.45,32.23,32.29,44800.0,28.714,28.7584,28.5634,28.6166,44800.0
2009-04-17 11:30:00,32.29,32.45,32.28,32.45,86400.0,28.6166,28.7584,28.6077,28.7584,86400.0
2009-04-17 12:00:00,32.43,32.47,32.27,32.29,49500.0,28.7406,28.7761,28.5988,28.6166,49500.0
2009-04-17 12:30:00,32.3,32.31,32.21,32.31,49500.0,28.6254,28.6343,28.5457,28.6343,49500.0
2009-04-17 13:00:00,32.31,32.42,32.29,32.39,47900.0,28.6343,28.7318,28.6166,28.7052,47900.0
2009-04-17 13:30:00,32.41,32.43,32.33,32.42,39300.0,28.7229,28.7406,28.652,28.7318,39300.0
2009-04-17 14:00:00,32.43,32.46,32.31,32.32,53700.0,28.7406,28.7672,28.6343,28.6432,53700.0
2009-04-17 14:30:00,32.33,32.47,32.3,32.33,44400.0,28.652,28.7761,28.6254,28.652,44400.0
2009-04-17 15:00:00,32.33,32.49,32.33,32.45,61100.0,28.652,28.7938,28.652,28.7584,61100.0
2009-04-17 15:30:00,32.45,32.55,32.32,32.37,134800.0,28.7584,28.847,28.6432,28.6875,134800.0
2009-04-20 09:30:00,32.0,32.42,31.8,31.9,48100.0,28.3596,28.7318,28.1823,28.2709,48100.0
2009-04-20 10:00:00,31.9,31.9,31.62,31.63,41400.0,28.2709,28.2709,28.0228,28.0316,41400.0
2009-04-20 10:30:00,31.63,31.65,31.38,31.45,47000.0,28.0316,28.0494,27.8101,27.8721,47000.0
2009-04-20 11:00:00,31.47,31.47,31.33,31.34,37900.0,27.8898,27.8898,27.7658,27.7746,37900.0
2009-04-20 11:30:00,31.36,31.39,31.26,31.32,51700.0,27.7924,27.819,27.7037,27.7569,51700.0
2009-04-20 12:00:00,31.3,31.32,31.23,31.29,24900.0,27.7392,27.7569,27.6772,27.7303,24900.0
2009-04-20 12:30:00,31.27,31.38,31.24,31.38,25800.0,27.7126,27.8101,27.686,27.8101,25800.0
2009-04-20 13:00:00,31.36,31.36,31.2,31.27,28900.0,27.7924,27.7924,27.6506,27.7126,28900.0
2009-04-20 13:30:00,31.26,31.3,31.2,31.23,33600.0,27.7037,27.7392,27.6506,27.6772,33600.0
2009-04-20 14:00:00,31.23,31.3,31.19,31.29,29100.0,27.6772,27.7392,27.6417,27.7303,29100.0
2009-04-20 14:30:00,31.29,31.38,31.22,31.27,44300.0,27.7303,27.8101,27.6683,27.7126,44300.0
2009-04-20 15:00:00,31.27,31.33,31.15,31.2,77900.0,27.7126,27.7658,27.6063,27.6506,77900.0
2009-04-20 15:30:00,31.19,31.32,31.14,31.22,184700.0,27.6417,27.7569,27.5974,27.6683,184700.0
2009-04-21 09:30:00,30.69,31.53,30.69,31.52,48300.0,27.1986,27.943,27.1986,27.9342,48300.0
2009-04-21 10:00:00,31.51,31.67,31.36,31.46,47000.0,27.9253,28.0671,27.7924,27.881,47000.0
2009-04-21 10:30:00,31.45,31.68,31.43,31.61,38400.0,27.8721,28.076,27.8544,28.0139,38400.0
2009-04-21 11:00:00,31.62,31.66,31.52,31.6,44500.0,28.0228,28.0582,27.9342,28.0051,44500.0
2009-04-21 11:30:00,31.6,31.76,31.6,31.62,39000.0,28.0051,28.1469,28.0051,28.0228,39000.0
2009-04-21 12:00:00,31.63,31.77,31.58,31.63,54300.0,28.0316,28.1557,27.9873,28.0316,54300.0
2009-04-21 12:30:00,31.63,31.7,31.56,31.58,28400.0,28.0316,28.0937,27.9696,27.9873,28400.0
2009-04-21 13:00:00,31.57,31.59,31.44,31.49,31700.0,27.9785,27.9962,27.8633,27.9076,31700.0
2009-04-21 13:30:00,31.48,31.48,31.39,31.41,41400.0,27.8987,27.8987,27.819,27.8367,41400.0
2009-04-21 14:00:00,31.44,31.53,31.33,31.49,39300.0,27.8633,27.943,27.7658,27.9076,39300.0
2009-04-21 14:30:00,31.49,31.61,31.41,31.43,66200.0,27.9076,28.0139,27.8367,27.8544,66200.0
2009-04-21 15:00:00,31.42,31.7,31.41,31.66,61800.0,27.8455,28.0937,27.8367,28.0582,61800.0
2009-04-21 15:30:00,31.66,31.73,31.54,31.7,155200.0,28.0582,28.1203,27.9519,28.0937,155200.0
2009-04-22 09:30:00,31.48,31.48,31.16,31.38,40400.0,27.8987,27.8987,27.6151,27.8101,40400.0
2009-04-22 10:00:00,31.42,32.07,31.42,32.03,73700.0,27.8455,28.4216,27.8455,28.3861,73700.0
2009-04-22 10:30:00,32.04,32.21,32.03,32.1,42800.0,28.395,28.5457,28.3861,28.4482,42800.0
2009-04-22 11:00:00,32.08,32.22,32.08,32.21,23600.0,28.4305,28.5545,28.4305,28.5457,23600.0
2009-04-22 11:30:00,32.19,32.4,32.17,32.36,24800.0,28.5279,28.714,28.5102,28.6786,24800.0
2009-04-22 12:00:00,32.34,32.42,32.28,32.3,20600.0,28.6609,28.7318,28.6077,28.6254,20600.0
2009-04-22 12:30:00,32.29,32.32,32.02,32.13,35100.0,28.6166,28.6432,28.3773,28.4748,35100.0
2009-04-22 13:00:00,32.14,32.25,32.04,32.22,25500.0,28.4836,28.5811,28.395,28.5545,25500.0
2009-04-22 13:30:00,32.23,32.37,32.19,32.2,18500.0,28.5634,28.6875,28.5279,28.5368,18500.0
2009-04-22 14:00:00,32.21,32.42,32.21,32.38,26000.0,28.5457,28.7318,28.5457,28.6963,26000.0
2009-04-22 14:30:00,32.4,32.59,32.39,32.43,36600.0,28.714,28.8824,28.7052,28.7406,36600.0
2009-04-22 15:00:00,32.42,32.57,32.35,32.43,79000.0,28.7318,28.8647,28.6697,28.7406,79000.0
2009-04-22 15:30:00,32.42,32.44,31.78,31.84,136700.0,28.7318,28.7495,28.1646,28.2178,136700.0
2009-04-23 09:30:00,31.6,31.77,31.44,31.67,49000.0,28.0051,28.1557,27.8633,28.0671,49000.0
2009-04-23 10:00:00,31.64,31.73,31.4,31.73,36300.0,28.0405,28.1203,27.8278,28.1203,36300.0
2009-04-23 10:30:00,31.73,31.91,31.45,31.45,45100.0,28.1203,28.2798,27.8721,27.8721,45100.0
2009-04-23 11:00:00,31.48,31.49,31.26,31.37,52600.0,27.8987,27.9076,27.7037,27.8012,52600.0
2009-04-23 11:30:00,31.38,31.46,31.19,31.27,33600.0,27.8101,27.881,27.6417,27.7126,33600.0
2009-04-23 12:00:00,31.25,31.57,31.22,31.53,20800.0,27.6949,27.9785,27.6683,27.943,20800.0
2009-04-23 12:30:00,31.53,31.66,31.43,31.62,14700.0,27.943,28.0582,27.8544,28.0228,14700.0
2009-04-23 13:00:00,31.61,31.84,31.61,31.75,68800.0,28.0139,28.2178,28.0139,28.138,68800.0
2009-04-23 13:30:00,31.74,31.74,31.54,31.6,36200.0,28.1291,28.1291,27.9519,28.0051,36200.0
2009-04-23 14:00:00,31.57,31.59,31.44,31.57,39500.0,27.9785,27.9962,27.8633,27.9785,39500.0
2009-04-23 14:30:00,31.57,31.79,31.54,31.56,49300.0,27.9785,28.1734,27.9519,27.9696,49300.0
2009-04-23 15:00:00,31.58,31.59,31.32,31.48,49500.0,27.9873,27.9962,27.7569,27.8987,49500.0
2009-04-23 15:30:00,31.44,31.76,31.35,31.71,141300.0,27.8633,28.1469,27.7835,28.1025,141300.0
2009-04-24 09:30:00,31.82,32.35,31.68,32.23,89300.0,28.2,28.6697,28.076,28.5634,89300.0
2009-04-24 10:00:00,32.23,32.44,32.17,32.25,98500.0,28.5634,28.7495,28.5102,28.5811,98500.0
2009-04-24 10:30:00,32.24,32.43,32.22,32.39,62600.0,28.5723,28.7406,28.5545,28.7052,62600.0
2009-04-24 11:00:00,32.39,32.55,32.24,32.34,63100.0,28.7052,28.847,28.5723,28.6609,63100.0
2009-04-24 11:30:00,32.35,32.74,32.35,32.74,32300.0,28.6697,29.0154,28.6697,29.0154,32300.0
2009-04-24 12:00:00,32.75,32.82,32.69,32.76,36400.0,29.0242,29.0863,28.9711,29.0331,36400.0
2009-04-24 12:30:00,32.77,32.94,32.74,32.9,41700.0,29.042,29.1926,29.0154,29.1572,41700.0
2009-04-24 13:00:00,32.91,32.92,32.78,32.82,31600.0,29.166,29.1749,29.0508,29.0863,31600.0
2009-04-24 13:30:00,32.83,32.83,32.68,32.74,38300.0,29.0951,29.0951,28.9622,29.0154,38300.0
2009-04-24 14:00:00,32.75,32.82,32.4,32.72,92100.0,29.0242,29.0863,28.714,28.9976,92100.0
2009-04-24 14:30:00,32.72,33.0,32.71,32.98,65300.0,28.9976,29.2458,28.9888,29.2281,65300.0
2009-04-24 15:00:00,32.99,33.14,32.94,33.02,82100.0,29.2369,29.3699,29.1926,29.2635,82100.0
2009-04-24 15:30:00,33.01,33.19,32.78,32.93,169000.0,29.2547,29.4142,29.0508,29.1838,169000.0
2009-04-27 09:30:00,32.28,33.06,32.28,32.94,84800.0,28.6077,29.299,28.6077,29.1926,84800.0
2009-04-27 10:00:00,32.96,33.0,32.61,32.83,31000.0,29.2103,29.2458,28.9002,29.0951,31000.0
2009-04-27 10:30:00,32.79,32.92,32.72,32.92,27200.0,29.0597,29.1749,28.9976,29.1749,27200.0
2009-04-27 11:00:00,32.88,32.98,32.81,32.89,29700.0,29.1394,29.2281,29.0774,29.1483,29700.0
2009-04-27 11:30:00,32.89,33.0,32.81,32.92,27300.0,29.1483,29.2458,29.0774,29.1749,27300.0
2009-04-27 12:00:00,32.92,33.0,32.7,32.75,20100.0,29.1749,29.2458,28.9799,29.0242,20100.0
2009-04-27 12:30:00,32.75,32.78,32.59,32.64,20200.0,29.0242,29.0508,28.8824,28.9267,20200.0
2009-04-27 13:00:00,32.63,32.63,32.44,32.44,20500.0,28.9179,28.9179,28.7495,28.7495,20500.0
2009-04-27 13:30:00,32.41,32.48,32.19,32.26,40700.0,28.7229,28.7849,28.5279,28.59,40700.0
2009-04-27 14:00:00,32.27,32.36,32.2,32.34,48500.0,28.5988,28.6786,28.5368,28.6609,48500.0
2009-04-27 14:30:00,32.35,32.47,32.35,32.42,52200.0,28.6697,28.7761,28.6697,28.7318,52200.0
2009-04-27 15:00:00,32.44,32.59,32.28,32.45,65300.0,28.7495,28.8824,28.6077,28.7584,65300.0
2009-04-27 15:30:00,32.44,32.52,32.33,32.33,140100.0,28.7495,28.8204,28.652,28.652,140100.0
2009-04-28 09:30:00,31.95,32.26,31.79,32.16,46300.0,28.3152,28.59,28.1734,28.5014,46300.0
2009-04-28 10:00:00,32.17,32.47,32.17,32.36,60100.0,28.5102,28.7761,28.5102,28.6786,60100.0
2009-04-28 10:30:00,32.37,32.4,32.05,32.09,85800.0,28.6875,28.714,28.4039,28.4393,85800.0
2009-04-28 11:00:00,32.09,32.17,32.06,32.07,26500.0,28.4393,28.5102,28.4127,28.4216,26500.0
2009-04-28 11:30:00,32.06,32.16,31.98,32.04,31900.0,28.4127,28.5014,28.3418,28.395,31900.0
2009-04-28 12:00:00,32.06,32.34,32.04,32.29,27300.0,28.4127,28.6609,28.395,28.6166,27300.0
2009-04-28 12:30:00,32.3,32.3,32.09,32.1,46100.0,28.6254,28.6254,28.4393,28.4482,46100.0
2009-04-28 13:00:00,32.1,32.15,31.93,31.98,39800.0,28.4482,28.4925,28.2975,28.3418,39800.0
2009-04-28 13:30:00,31.97,32.15,31.92,32.01,46000.0,28.333,28.4925,28.2887,28.3684,46000.0
2009-04-28 14:00:00,32.01,32.23,31.96,32.23,54300.0,28.3684,28.5634,28.3241,28.5634,54300.0
2009-04-28 14:30:00,32.25,32.34,32.19,32.25,40200.0,28.5811,28.6609,28.5279,28.5811,40200.0
2009-04-28 15:00:00,32.25,32.34,32.1,32.1,52700.0,28.5811,28.6609,28.4482,28.4482,52700.0
2009-04-28 15:30:00,32.08,32.2,32.0,32.05,101900.0,28.4305,28.5368,28.3596,28.4039,101900.0
2009-04-29 09:30:00,32.36,32.87,32.36,32.81,82100.0,28.6786,29.1306,28.6786,29.0774,82100.0
2009-04-29 10:00:00,32.85,32.85,32.61,32.79,47200.0,29.1129,29.1129,28.9002,29.0597,47200.0
2009-04-29 10:30:00,32.81,32.85,32.69,32.81,42200.0,29.0774,29.1129,28.9711,29.0774,42200.0
2009-04-29 11:00:00,32.8,32.82,32.74,32.8,26500.0,29.0685,29.0863,29.0154,29.0685,26500.0
2009-04-29 11:30:00,32.81,32.96,32.75,32.87,25000.0,29.0774,29.2103,29.0242,29.1306,25000.0
2009-04-29 12:00:00,32.9,32.99,32.87,32.97,19300.0,29.1572,29.2369,29.1306,29.2192,19300.0
2009-04-29 12:30:00,33.0,33.05,32.94,32.98,19300.0,29.2458,29.2901,29.1926,29.2281,19300.0
2009-04-29 13:00:00,32.98,33.04,32.7,32.72,90600.0,29.2281,29.2812,28.9799,28.9976,90600.0
2009-04-29 13:30:00,32.71,32.71,32.44,32.47,109900.0,28.9888,28.9888,28.7495,28.7761,109900.0
2009-04-29 14:00:00,32.48,32.73,32.42,32.66,96600.0,28.7849,29.0065,28.7318,28.9445,96600.0
2009-04-29 14:30:00,32.7,32.82,32.54,32.69,114000.0,28.9799,29.0863,28.8381,28.9711,114000.0
2009-04-29 15:00:00,32.66,32.72,32.46,32.54,131000.0,28.9445,28.9976,28.7672,28.8381,131000.0
2009-04-29 15:30:00,32.53,32.67,32.36,32.5,152100.0,28.8293,28.9533,28.6786,28.8027,152100.0
2009-04-30 09:30:00,32.81,33.18,31.56,31.69,179600.0,29.0774,29.4053,27.9696,28.0848,179600.0
2009-04-30 10:00:00,31.67,32.1,31.67,31.89,110400.0,28.0671,28.4482,28.0671,28.2621,110400.0
2009-04-30 10:30:00,31.91,31.93,31.66,31.75,51400.0,28.2798,28.2975,28.0582,28.138,51400.0
2009-04-30 11:00:00,31.76,31.86,31.61,31.66,65300.0,28.1469,28.2355,28.0139,28.0582,65300.0
2009-04-30 11:30:00,31.69,31.74,31.35,31.41,53600.0,28.0848,28.1291,27.7835,27.8367,53600.0
2009-04-30 12:00:00,31.43,31.48,30.71,30.74,99700.0,27.8544,27.8987,27.2163,27.2429,99700.0
2009-04-30 12:30:00,30.75,30.91,30.61,30.83,78000.0,27.2518,27.3936,27.1277,27.3227,78000.0
2009-04-30 13:00:00,30.83,30.92,30.68,30.78,39800.0,27.3227,27.4024,27.1897,27.2783,39800.0
2009-04-30 13:30:00,30.76,31.3,30.74,31.24,110000.0,27.2606,27.7392,27.2429,27.686,110000.0
2009-04-30 14:00:00,31.24,31.27,31.0,31.21,64300.0,27.686,27.7126,27.4733,27.6594,64300.0
2009-04-30 14:30:00,31.19,31.38,31.17,31.31,108800.0,27.6417,27.8101,27.624,27.7481,108800.0
2009-04-30 15:00:00,31.31,31.37,31.23,31.35,188100.0,27.7481,27.8012,27.6772,27.7835,188100.0
2009-04-30 15:30:00,31.33,31.49,31.07,31.18,358800.0,27.7658,27.9076,27.5354,27.6328,358800.0
2009-05-01 09:30:00,31.34,31.34,30.2,30.29,123400.0,27.7746,27.7746,26.7643,26.8441,123400.0
2009-05-01 10:00:00,30.3,30.33,29.57,29.66,108200.0,26.853,26.8795,26.206,26.2858,108200.0
2009-05-01 10:30:00,29.64,30.05,29.64,29.94,153700.0,26.268,26.6314,26.268,26.5339,153700.0
2009-05-01 11:00:00,29.92,30.14,29.89,30.0,103500.0,26.5162,26.7112,26.4896,26.5871,103500.0
2009-05-01 11:30:00,30.01,30.01,29.67,29.73,102700.0,26.5959,26.5959,26.2946,26.3478,102700.0
2009-05-01 12:00:00,29.73,29.74,29.56,29.56,57200.0,26.3478,26.3567,26.1971,26.1971,57200.0
2009-05-01 12:30:00,29.55,29.82,29.53,29.79,57900.0,26.1883,26.4276,26.1706,26.401,57900.0
2009-05-01 13:00:00,29.78,29.9,29.69,29.86,48700.0,26.3921,26.4985,26.3123,26.463,48700.0
2009-05-01 13:30:00,29.85,30.06,29.81,29.81,36100.0,26.4541,26.6403,26.4187,26.4187,36100.0
2009-05-01 14:00:00,29.82,29.84,29.63,29.7,55900.0,26.4276,26.4453,26.2592,26.3212,55900.0
2009-05-01 14:30:00,29.69,29.73,29.5,29.56,84200.0,26.3123,26.3478,26.144,26.1971,84200.0
2009-05-01 15:00:00,29.55,29.82,29.55,29.64,90000.0,26.1883,26.4276,26.1883,26.268,90000.0
2009-05-01 15:30:00,29.63,29.84,29.49,29.81,236000.0,26.2592,26.4453,26.1351,26.4187,236000.0
2009-05-04 09:30:00,30.08,30.27,29.57,29.96,80000.0,26.658,26.8264,26.206,26.5516,80000.0
2009-05-04 10:00:00,29.98,30.19,29.98,30.12,48800.0,26.5694,26.7555,26.5694,26.6934,48800.0
2009-05-04 10:30:00,30.13,30.3,30.1,30.29,58200.0,26.7023,26.853,26.6757,26.8441,58200.0
2009-05-04 11:00:00,30.29,30.47,30.29,30.47,47900.0,26.8441,27.0036,26.8441,27.0036,47900.0
2009-05-04 11:30:00,30.46,30.46,30.34,30.4,44000.0,26.9948,26.9948,26.8884,26.9416,44000.0
2009-05-04 12:00:00,30.41,30.53,30.06,30.06,85100.0,26.9504,27.0568,26.6403,26.6403,85100.0
2009-05-04 12:30:00,30.08,30.25,30.06,30.24,57100.0,26.658,26.8086,26.6403,26.7998,57100.0
2009-05-04 13:00:00,30.25,30.4,30.22,30.36,49400.0,26.8086,26.9416,26.7821,26.9061,49400.0
2009-05-04 13:30:00,30.35,30.51,30.32,30.5,52000.0,26.8973,27.0391,26.8707,27.0302,52000.0
2009-05-04 14:00:00,30.5,30.55,30.39,30.45,140900.0,27.0302,27.0745,26.9327,26.9859,140900.0
2009-05-04 14:30:00,30.45,30.47,30.31,30.35,49100.0,26.9859,27.0036,26.8618,26.8973,49100.0
2009-05-04 15:00:00,30.36,30.45,30.32,30.36,62700.0,26.9061,26.9859,26.8707,26.9061,62700.0
2009-05-04 15:30:00,30.36,30.54,30.28,30.54,134100.0,26.9061,27.0656,26.8352,27.0656,134100.0
2009-05-05 09:30:00,30.51,30.6,30.16,30.41,50900.0,27.0391,27.1188,26.7289,26.9504,50900.0
2009-05-05 10:00:00,30.41,30.59,30.33,30.47,64100.0,26.9504,27.11,26.8795,27.0036,64100.0
2009-05-05 10:30:00,30.45,30.46,30.06,30.06,43700.0,26.9859,26.9948,26.6403,26.6403,43700.0
2009-05-05 11:00:00,30.05,30.08,29.95,30.06,74900.0,26.6314,26.658,26.5428,26.6403,74900.0
2009-05-05 11:30:00,30.05,30.19,30.01,30.16,100800.0,26.6314,26.7555,26.5959,26.7289,100800.0
2009-05-05 12:00:00,30.16,30.2,30.11,30.16,21000.0,26.7289,26.7643,26.6846,26.7289,21000.0
2009-05-05 12:30:00,30.17,30.27,30.15,30.23,25000.0,26.7377,26.8264,26.72,26.7909,25000.0
2009-05-05 13:00:00,30.23,30.27,30.15,30.21,31200.0,26.7909,26.8264,26.72,26.7732,31200.0
2009-05-05 13:30:00,30.2,30.28,30.15,30.19,24300.0,26.7643,26.8352,26.72,26.7555,24300.0
2009-05-05 14:00:00,30.19,30.28,30.06,30.09,40200.0,26.7555,26.8352,26.6403,26.6668,40200.0
2009-05-05 14:30:00,30.07,30.3,30.03,30.21,43300.0,26.6491,26.853,26.6137,26.7732,43300.0
2009-05-05 15:00:00,30.2,30.3,30.16,30.23,54300.0,26.7643,26.853,26.7289,26.7909,54300.0
2009-05-05 15:30:00,30.24,30.33,30.16,30.21,80600.0,26.7998,26.8795,26.7289,26.7732,80600.0
2009-05-06 09:30:00,30.33,30.58,30.03,30.49,80900.0,26.8795,27.1011,26.6137,27.0213,80900.0
2009-05-06 10:00:00,30.52,30.52,29.91,29.92,36900.0,27.0479,27.0479,26.5073,26.5162,36900.0
2009-05-06 10:30:00,29.92,30.25,29.91,30.25,35400.0,26.5162,26.8086,26.5073,26.8086,35400.0
2009-05-06 11:00:00,30.24,30.24,29.95,29.99,32100.0,26.7998,26.7998,26.5428,26.5782,32100.0
2009-05-06 11:30:00,30.01,30.18,29.96,30.17,27300.0,26.5959,26.7466,26.5516,26.7377,27300.0
2009-05-06 12:00:00,30.16,30.26,30.14,30.25,28400.0,26.7289,26.8175,26.7112,26.8086,28400.0
2009-05-06 12:30:00,30.22,30.28,30.03,30.05,35200.0,26.7821,26.8352,26.6137,26.6314,35200.0
2009-05-06 13:00:00,30.04,30.05,29.87,29.9,25500.0,26.6225,26.6314,26.4719,26.4985,25500.0
2009-05-06 13:30:00,29.87,30.07,29.78,30.07,39800.0,26.4719,26.6491,26.3921,26.6491,39800.0
2009-05-06 14:00:00,30.08,30.17,30.02,30.15,29700.0,26.658,26.7377,26.6048,26.72,29700.0
2009-05-06 14:30:00,30.16,30.2,29.99,30.01,46900.0,26.7289,26.7643,26.5782,26.5959,46900.0
2009-05-06 15:00:00,30.0,30.05,29.85,29.93,61800.0,26.5871,26.6314,26.4541,26.525,61800.0
2009-05-06 15:30:00,29.91,30.12,29.81,30.05,115400.0,26.5073,26.6934,26.4187,26.6314,115400.0
2009-05-07 09:30:00,31.08,31.5,30.61,30.7,158800.0,27.5442,27.9164,27.1277,27.2074,158800.0
2009-05-07 10:00:00,30.66,30.8,30.32,30.41,96500.0,27.172,27.2961,26.8707,26.9504,96500.0
2009-05-07 10:30:00,30.41,30.7,30.33,30.61,50300.0,26.9504,27.2074,26.8795,27.1277,50300.0
2009-05-07 11:00:00,30.6,30.72,30.4,30.46,43700.0,27.1188,27.2252,26.9416,26.9948,43700.0
2009-05-07 11:30:00,30.48,30.67,30.44,30.67,33900.0,27.0125,27.1809,26.977,27.1809,33900.0
2009-05-07 12:00:00,30.66,30.66,30.48,30.56,21800.0,27.172,27.172,27.0125,27.0834,21800.0
2009-05-07 12:30:00,30.55,30.75,30.53,30.65,29200.0,27.0745,27.2518,27.0568,27.1631,29200.0
2009-05-07 13:00:00,30.66,30.66,30.43,30.44,37600.0,27.172,27.172,26.9682,26.977,37600.0
2009-05-07 13:30:00,30.45,30.47,30.21,30.28,46300.0,26.9859,27.0036,26.7732,26.8352,46300.0
2009-05-07 14:00:00,30.28,30.3,30.12,30.3,49900.0,26.8352,26.853,26.6934,26.853,49900.0
2009-05-07 14:30:00,30.3,30.3,30.07,30.16,77500.0,26.853,26.853,26.6491,26.7289,77500.0
2009-05-07 15:00:00,30.15,30.23,30.06,30.16,101500.0,26.72,26.7909,26.6403,26.7289,101500.0
2009-05-07 15:30:00,30.15,30.25,30.02,30.14,232100.0,26.72,26.8086,26.6048,26.7112,232100.0
2009-05-08 09:30:00,30.2,30.85,30.19,30.78,84100.0,26.7643,27.3404,26.7555,27.2783,84100.0
2009-05-08 10:00:00,30.78,30.78,30.22,30.31,61900.0,27.2783,27.2783,26.7821,26.8618,61900.0
2009-05-08 10:30:00,30.34,30.4,30.21,30.22,86100.0,26.8884,26.9416,26.7732,26.7821,86100.0
2009-05-08 11:00:00,30.23,30.5,30.23,30.43,62500.0,26.7909,27.0302,26.7909,26.9682,62500.0
2009-05-08 11:30:00,30.43,30.53,30.4,30.44,37400.0,26.9682,27.0568,26.9416,26.977,37400.0
2009-05-08 12:00:00,30.48,30.59,30.39,30.55,92100.0,27.0125,27.11,26.9327,27.0745,92100.0
2009-05-08 12:30:00,30.54,30.8,30.54,30.78,34300.0,27.0656,27.2961,27.0656,27.2783,34300.0
2009-05-08 13:00:00,30.76,30.82,30.66,30.71,30200.0,27.2606,27.3138,27.172,27.2163,30200.0
2009-05-08 13:30:00,30.72,30.77,30.61,30.62,24800.0,27.2252,27.2695,27.1277,27.1365,24800.0
2009-05-08 14:00:00,30.66,30.96,30.66,30.88,36300.0,27.172,27.4379,27.172,27.367,36300.0
2009-05-08 14:30:00,30.89,31.05,30.86,31.0,50100.0,27.3758,27.5176,27.3492,27.4733,50100.0
2009-05-08 15:00:00,31.01,31.04,30.81,30.86,61900.0,27.4822,27.5088,27.3049,27.3492,61900.0
2009-05-08 15:30:00,30.84,30.97,30.74,30.95,158700.0,27.3315,27.4467,27.2429,27.429,158700.0
2009-05-11 09:30:00,30.62,30.85,30.12,30.44,64300.0,27.1365,27.3404,26.6934,26.977,64300.0
2009-05-11 10:00:00,30.43,30.77,30.37,30.62,53600.0,26.9682,27.2695,26.915,27.1365,53600.0
2009-05-11 10:30:00,30.62,30.81,30.54,30.77,36600.0,27.1365,27.3049,27.0656,27.2695,36600.0
2009-05-11 11:00:00,30.77,30.79,30.55,30.57,24600.0,27.2695,27.2872,27.0745,27.0922,24600.0
2009-05-11 11:30:00,30.57,30.62,30.45,30.51,24200.0,27.0922,27.1365,26.9859,27.0391,24200.0
2009-05-11 12:00:00,30.47,30.58,30.41,30.51,31700.0,27.0036,27.1011,26.9504,27.0391,31700.0
2009-05-11 12:30:00,30.51,30.6,30.47,30.49,42200.0,27.0391,27.1188,27.0036,27.0213,42200.0
2009-05-11 13:00:00,30.48,30.61,30.42,30.51,26400.0,27.0125,27.1277,26.9593,27.0391,26400.0
2009-05-11 13:30:00,30.49,30.71,30.46,30.67,23700.0,27.0213,27.2163,26.9948,27.1809,23700.0
2009-05-11 14:00:00,30.66,30.76,30.56,30.72,50600.0,27.172,27.2606,27.0834,27.2252,50600.0
2009-05-11 14:30:00,30.72,30.76,30.62,30.65,55900.0,27.2252,27.2606,27.1365,27.1631,55900.0
2009-05-11 15:00:00,30.65,30.66,30.48,30.54,55300.0,27.1631,27.172,27.0125,27.0656,55300.0
2009-05-11 15:30:00,30.53,30.6,30.46,30.52,97300.0,27.0568,27.1188,26.9948,27.0479,97300.0
2009-05-12 09:30:00,30.67,30.9,30.43,30.8,51200.0,27.1809,27.3847,26.9682,27.2961,51200.0
2009-05-12 10:00:00,30.8,30.82,30.7,30.76,37300.0,27.2961,27.3138,27.2074,27.2606,37300.0
2009-05-12 10:30:00,30.76,30.89,30.63,30.89,57400.0,27.2606,27.3758,27.1454,27.3758,57400.0
2009-05-12 11:00:00,30.89,30.92,30.74,30.77,30300.0,27.3758,27.4024,27.2429,27.2695,30300.0
2009-05-12 11:30:00,30.76,30.89,30.66,30.72,19000.0,27.2606,27.3758,27.172,27.2252,19000.0
2009-05-12 12:00:00,30.78,30.78,30.6,30.69,19000.0,27.2783,27.2783,27.1188,27.1986,19000.0
2009-05-12 12:30:00,30.69,30.69,30.54,30.57,23800.0,27.1986,27.1986,27.0656,27.0922,23800.0
2009-05-12 13:00:00,30.56,30.64,30.48,30.57,22500.0,27.0834,27.1543,27.0125,27.0922,22500.0
2009-05-12 13:30:00,30.55,30.63,30.47,30.5,26300.0,27.0745,27.1454,27.0036,27.0302,26300.0
2009-05-12 14:00:00,30.5,30.59,30.48,30.55,44700.0,27.0302,27.11,27.0125,27.0745,44700.0
2009-05-12 14:30:00,30.56,30.84,30.54,30.8,60500.0,27.0834,27.3315,27.0656,27.2961,60500.0
2009-05-12 15:00:00,30.81,31.05,30.73,30.95,47600.0,27.3049,27.5176,27.234,27.429,47600.0
2009-05-12 15:30:00,30.97,31.0,30.81,30.88,75800.0,27.4467,27.4733,27.3049,27.367,75800.0
2009-05-13 09:30:00,30.51,30.54,30.11,30.39,64600.0,27.0391,27.0656,26.6846,26.9327,64600.0
2009-05-13 10:00:00,30.42,30.46,30.26,30.39,55300.0,26.9593,26.9948,26.8175,26.9327,55300.0
2009-05-13 10:30:00,30.39,30.48,30.23,30.24,40300.0,26.9327,27.0125,26.7909,26.7998,40300.0
2009-05-13 11:00:00,30.21,30.46,30.17,30.41,36700.0,26.7732,26.9948,26.7377,26.9504,36700.0
2009-05-13 11:30:00,30.4,30.41,30.26,30.31,19200.0,26.9416,26.9504,26.8175,26.8618,19200.0
2009-05-13 12:00:00,30.29,30.29,29.98,30.04,36900.0,26.8441,26.8441,26.5694,26.6225,36900.0
2009-05-13 12:30:00,30.03,30.04,29.93,29.94,51800.0,26.6137,26.6225,26.525,26.5339,51800.0
2009-05-13 13:00:00,29.94,30.09,29.92,29.99,43500.0,26.5339,26.6668,26.5162,26.5782,43500.0
2009-05-13 13:30:00,29.98,30.24,29.97,30.21,41000.0,26.5694,26.7998,26.5605,26.7732,41000.0
2009-05-13 14:00:00,30.22,30.23,29.95,30.07,38100.0,26.7821,26.7909,26.5428,26.6491,38100.0
2009-05-13 14:30:00,30.05,30.14,29.99,30.14,31700.0,26.6314,26.7112,26.5782,26.7112,31700.0
2009-05-13 15:00:00,30.13,30.17,29.99,30.01,60300.0,26.7023,26.7377,26.5782,26.5959,60300.0
2009-05-13 15:30:00,30.01,30.13,29.9,29.96,193900.0,26.5959,26.7023,26.4985,26.5516,193900.0
2009-05-14 09:30:00,29.96,30.05,29.77,30.04,45000.0,26.5516,26.6314,26.3832,26.6225,45000.0
2009-05-14 10:00:00,30.04,30.29,30.02,30.13,34600.0,26.6225,26.8441,26.6048,26.7023,34600.0
2009-05-14 10:30:00,30.15,30.28,30.03,30.18,26800.0,26.72,26.8352,26.6137,26.7466,26800.0
2009-05-14 11:00:00,30.19,30.32,30.16,30.16,34000.0,26.7555,26.8707,26.7289,26.7289,34000.0
2009-05-14 11:30:00,30.19,30.19,30.06,30.09,22700.0,26.7555,26.7555,26.6403,26.6668,22700.0
2009-05-14 12:00:00,30.11,30.19,30.09,30.18,27100.0,26.6846,26.7555,26.6668,26.7466,27100.0
2009-05-14 12:30:00,30.18,30.24,30.12,30.18,18200.0,26.7466,26.7998,26.6934,26.7466,18200.0
2009-05-14 13:00:00,30.17,30.21,30.12,30.15,12000.0,26.7377,26.7732,26.6934,26.72,12000.0
2009-05-14 13:30:00,30.15,30.33,30.15,30.24,13800.0,26.72,26.8795,26.72,26.7998,13800.0
2009-05-14 14:00:00,30.24,30.39,30.24,30.32,27700.0,26.7998,26.9327,26.7998,26.8707,27700.0
2009-05-14 14:30:00,30.32,30.39,30.24,30.24,26100.0,26.8707,26.9327,26.7998,26.7998,26100.0
2009-05-14 15:00:00,30.26,30.29,30.12,30.18,28100.0,26.8175,26.8441,26.6934,26.7466,28100.0
2009-05-14 15:30:00,30.17,30.25,29.95,30.12,118400.0,26.7377,26.8086,26.5428,26.6934,118400.0
2009-05-15 09:30:00,30.06,30.63,29.8,30.47,96100.0,26.6403,27.1454,26.4098,27.0036,96100.0
2009-05-15 10:00:00,30.47,30.57,30.27,30.54,46500.0,27.0036,27.0922,26.8264,27.0656,46500.0
2009-05-15 10:30:00,30.54,30.71,30.51,30.63,22800.0,27.0656,27.2163,27.0391,27.1454,22800.0
2009-05-15 11:00:00,30.61,30.64,30.43,30.45,20000.0,27.1277,27.1543,26.9682,26.9859,20000.0
2009-05-15 11:30:00,30.43,30.45,30.05,30.07,26300.0,26.9682,26.9859,26.6314,26.6491,26300.0
2009-05-15 12:00:00,30.04,30.25,30.02,30.21,29800.0,26.6225,26.8086,26.6048,26.7732,29800.0
2009-05-15 12:30:00,30.21,30.22,30.02,30.08,16000.0,26.7732,26.7821,26.6048,26.658,16000.0
2009-05-15 13:00:00,30.1,30.17,30.0,30.02,38800.0,26.6757,26.7377,26.5871,26.6048,38800.0
2009-05-15 13:30:00,30.01,30.05,29.94,30.01,17500.0,26.5959,26.6314,26.5339,26.5959,17500.0
2009-05-15 14:00:00,30.0,30.15,29.97,30.06,21400.0,26.5871,26.72,26.5605,26.6403,21400.0
2009-05-15 14:30:00,30.05,30.07,29.86,29.93,21500.0,26.6314,26.6491,26.463,26.525,21500.0
2009-05-15 15:00:00,29.93,30.12,29.82,30.08,41200.0,26.525,26.6934,26.4276,26.658,41200.0
2009-05-15 15:30:00,30.1,30.14,29.97,30.04,141700.0,26.6757,26.7112,26.5605,26.6225,141700.0
2009-05-18 09:30:00,30.28,30.53,30.21,30.43,53600.0,26.8352,27.0568,26.7732,26.9682,53600.0
2009-05-18 10:00:00,30.46,30.58,30.38,30.49,44200.0,26.9948,27.1011,26.9239,27.0213,44200.0
2009-05-18 10:30:00,30.49,30.71,30.47,30.7,40000.0,27.0213,27.2163,27.0036,27.2074,40000.0
2009-05-18 11:00:00,30.71,30.81,30.68,30.81,43500.0,27.2163,27.3049,27.1897,27.3049,43500.0
2009-05-18 11:30:00,30.81,30.93,30.81,30.82,44100.0,27.3049,27.4113,27.3049,27.3138,44100.0
2009-05-18 12:00:00,30.84,30.84,30.75,30.81,15100.0,27.3315,27.3315,27.2518,27.3049,15100.0
2009-05-18 12:30:00,30.8,30.98,30.79,30.92,38800.0,27.2961,27.4556,27.2872,27.4024,38800.0
2009-05-18 13:00:00,30.91,30.91,30.77,30.82,20200.0,27.3936,27.3936,27.2695,27.3138,20200.0
2009-05-18 13:30:00,30.82,30.82,30.71,30.76,80800.0,27.3138,27.3138,27.2163,27.2606,80800.0
2009-05-18 14:00:00,30.73,30.74,30.56,30.6,34700.0,27.234,27.2429,27.0834,27.1188,34700.0
2009-05-18 14:30:00,30.58,30.76,30.58,30.74,43500.0,27.1011,27.2606,27.1011,27.2429,43500.0
2009-05-18 15:00:00,30.72,30.76,30.64,30.65,71200.0,27.2252,27.2606,27.1543,27.1631,71200.0
2009-05-18 15:30:00,30.65,30.86,30.62,30.79,169900.0,27.1631,27.3492,27.1365,27.2872,169900.0
2009-05-19 09:30:00,30.81,30.92,30.65,30.65,46300.0,27.3049,27.4024,27.1631,27.1631,46300.0
2009-05-19 10:00:00,30.63,30.81,30.58,30.8,59200.0,27.1454,27.3049,27.1011,27.2961,59200.0
2009-05-19 10:30:00,30.83,30.9,30.73,30.81,49000.0,27.3227,27.3847,27.234,27.3049,49000.0
2009-05-19 11:00:00,30.79,30.89,30.7,30.73,37100.0,27.2872,27.3758,27.2074,27.234,37100.0
2009-05-19 11:30:00,30.72,30.79,30.7,30.73,157800.0,27.2252,27.2872,27.2074,27.234,157800.0
2009-05-19 12:00:00,30.74,30.97,30.73,30.95,36700.0,27.2429,27.4467,27.234,27.429,36700.0
2009-05-19 12:30:00,30.95,30.96,30.71,30.71,24300.0,27.429,27.4379,27.2163,27.2163,24300.0
2009-05-19 13:00:00,30.72,30.85,30.7,30.83,26500.0,27.2252,27.3404,27.2074,27.3227,26500.0
2009-05-19 13:30:00,30.83,30.85,30.74,30.8,29900.0,27.3227,27.3404,27.2429,27.2961,29900.0
2009-05-19 14:00:00,30.8,30.85,30.7,30.82,55300.0,27.2961,27.3404,27.2074,27.3138,55300.0
2009-05-19 14:30:00,30.82,30.84,30.75,30.79,56600.0,27.3138,27.3315,27.2518,27.2872,56600.0
2009-05-19 15:00:00,30.79,30.82,30.71,30.79,47300.0,27.2872,27.3138,27.2163,27.2872,47300.0
2009-05-19 15:30:00,30.77,30.84,30.63,30.65,75600.0,27.2695,27.3315,27.1454,27.1631,75600.0
2009-05-20 09:30:00,30.87,31.03,30.65,30.99,86800.0,27.3581,27.4999,27.1631,27.4645,86800.0
2009-05-20 10:00:00,31.0,31.42,31.0,31.29,94400.0,27.4733,27.8455,27.4733,27.7303,94400.0
2009-05-20 10:30:00,31.3,31.36,31.23,31.27,54600.0,27.7392,27.7924,27.6772,27.7126,54600.0
2009-05-20 11:00:00,31.26,31.32,31.23,31.3,29800.0,27.7037,27.7569,27.6772,27.7392,29800.0
2009-05-20 11:30:00,31.3,31.41,31.25,31.26,47400.0,27.7392,27.8367,27.6949,27.7037,47400.0
2009-05-20 12:00:00,31.27,31.32,31.23,31.27,33400.0,27.7126,27.7569,27.6772,27.7126,33400.0
2009-05-20 12:30:00,31.26,31.3,31.17,31.2,49900.0,27.7037,27.7392,27.624,27.6506,49900.0
2009-05-20 13:00:00,31.2,31.28,31.17,31.25,44800.0,27.6506,27.7215,27.624,27.6949,44800.0
2009-05-20 13:30:00,31.26,31.5,31.22,31.45,47600.0,27.7037,27.9164,27.6683,27.8721,47600.0
2009-05-20 14:00:00,31.44,31.46,31.23,31.38,111000.0,27.8633,27.881,27.6772,27.8101,111000.0
2009-05-20 14:30:00,31.39,31.39,31.17,31.3,93600.0,27.819,27.819,27.624,27.7392,93600.0
2009-05-20 15:00:00,31.29,31.29,30.97,31.02,92400.0,27.7303,27.7303,27.4467,27.491,92400.0
2009-05-20 15:30:00,31.01,31.05,30.83,30.93,170500.0,27.4822,27.5176,27.3227,27.4113,170500.0
2009-05-21 09:30:00,30.66,30.66,30.01,30.35,53700.0,27.172,27.172,26.5959,26.8973,53700.0
2009-05-21 10:00:00,30.36,30.51,30.27,30.31,41500.0,26.9061,27.0391,26.8264,26.8618,41500.0
2009-05-21 10:30:00,30.33,30.35,30.24,30.26,34000.0,26.8795,26.8973,26.7998,26.8175,34000.0
2009-05-21 11:00:00,30.25,30.42,30.22,30.41,36000.0,26.8086,26.9593,26.7821,26.9504,36000.0
2009-05-21 11:30:00,30.41,30.51,30.4,30.5,25400.0,26.9504,27.0391,26.9416,27.0302,25400.0
2009-05-21 12:00:00,30.48,30.52,30.34,30.38,41600.0,27.0125,27.0479,26.8884,26.9239,41600.0
2009-05-21 12:30:00,30.38,30.48,30.37,30.46,27800.0,26.9239,27.0125,26.915,26.9948,27800.0
2009-05-21 13:00:00,30.48,30.55,30.33,30.35,37200.0,27.0125,27.0745,26.8795,26.8973,37200.0
2009-05-21 13:30:00,30.35,30.45,30.35,30.43,21800.0,26.8973,26.9859,26.8973,26.9682,21800.0
2009-05-21 14:00:00,30.43,30.45,30.15,30.25,35900.0,26.9682,26.9859,26.72,26.8086,35900.0
2009-05-21 14:30:00,30.26,30.37,30.14,30.25,43700.0,26.8175,26.915,26.7112,26.8086,43700.0
2009-05-21 15:00:00,30.25,30.33,30.2,30.24,41400.0,26.8086,26.8795,26.7643,26.7998,41400.0
2009-05-21 15:30:00,30.25,30.49,30.18,30.45,103500.0,26.8086,27.0213,26.7466,26.9859,103500.0
2009-05-22 09:30:00,30.52,30.74,30.41,30.55,61100.0,27.0479,27.2429,26.9504,27.0745,61100.0
2009-05-22 10:00:00,30.57,30.81,30.5,30.76,53200.0,27.0922,27.3049,27.0302,27.2606,53200.0
2009-05-22 10:30:00,30.76,30.85,30.63,30.77,22400.0,27.2606,27.3404,27.1454,27.2695,22400.0
2009-05-22 11:00:00,30.76,30.84,30.72,30.75,28400.0,27.2606,27.3315,27.2252,27.2518,28400.0
2009-05-22 11:30:00,30.76,30.77,30.63,30.68,24500.0,27.2606,27.2695,27.1454,27.1897,24500.0
2009-05-22 12:00:00,30.69,30.85,30.66,30.66,21000.0,27.1986,27.3404,27.172,27.172,21000.0
2009-05-22 12:30:00,30.65,30.84,30.65,30.82,13700.0,27.1631,27.3315,27.1631,27.3138,13700.0
2009-05-22 13:00:00,30.85,30.86,30.76,30.82,9600.0,27.3404,27.3492,27.2606,27.3138,9600.0
2009-05-22 13:30:00,30.79,30.79,30.7,30.75,12500.0,27.2872,27.2872,27.2074,27.2518,12500.0
2009-05-22 14:00:00,30.76,30.8,30.74,30.78,10600.0,27.2606,27.2961,27.2429,27.2783,10600.0
2009-05-22 14:30:00,30.77,30.88,30.75,30.87,11700.0,27.2695,27.367,27.2518,27.3581,11700.0
2009-05-22 15:00:00,30.87,30.89,30.68,30.7,24000.0,27.3581,27.3758,27.1897,27.2074,24000.0
2009-05-22 15:30:00,30.69,30.84,30.58,30.65,61500.0,27.1986,27.3315,27.1011,27.1631,61500.0
2009-05-26 09:30:00,30.39,30.61,30.2,30.61,46100.0,26.9327,27.1277,26.7643,27.1277,46100.0
2009-05-26 10:00:00,30.62,31.05,30.61,31.0,59500.0,27.1365,27.5176,27.1277,27.4733,59500.0
2009-05-26 10:30:00,31.01,31.16,30.97,31.12,40700.0,27.4822,27.6151,27.4467,27.5797,40700.0
2009-05-26 11:00:00,31.12,31.26,31.08,31.24,23800.0,27.5797,27.7037,27.5442,27.686,23800.0
2009-05-26 11:30:00,31.22,31.28,31.1,31.28,22200.0,27.6683,27.7215,27.5619,27.7215,22200.0
2009-05-26 12:00:00,31.28,31.3,31.15,31.27,17900.0,27.7215,27.7392,27.6063,27.7126,17900.0
2009-05-26 12:30:00,31.26,31.41,31.22,31.38,9900.0,27.7037,27.8367,27.6683,27.8101,9900.0
2009-05-26 13:00:00,31.38,31.39,31.28,31.31,19300.0,27.8101,27.819,27.7215,27.7481,19300.0
2009-05-26 13:30:00,31.32,31.38,31.3,31.38,22800.0,27.7569,27.8101,27.7392,27.8101,22800.0
2009-05-26 14:00:00,31.38,31.46,31.29,31.32,79300.0,27.8101,27.881,27.7303,27.7569,79300.0
2009-05-26 14:30:00,31.32,31.44,31.2,31.23,55400.0,27.7569,27.8633,27.6506,27.6772,55400.0
2009-05-26 15:00:00,31.23,31.32,31.13,31.22,65100.0,27.6772,27.7569,27.5885,27.6683,65100.0
2009-05-26 15:30:00,31.2,31.3,31.12,31.29,98400.0,27.6506,27.7392,27.5797,27.7303,98400.0
2009-05-27 09:30:00,31.17,31.37,30.77,31.01,33200.0,27.624,27.8012,27.2695,27.4822,33200.0
2009-05-27 10:00:00,31.01,31.14,30.85,31.0,51100.0,27.4822,27.5974,27.3404,27.4733,51100.0
2009-05-27 10:30:00,30.99,31.28,30.99,31.28,64200.0,27.4645,27.7215,27.4645,27.7215,64200.0
2009-05-27 11:00:00,31.24,31.26,31.03,31.25,59900.0,27.686,27.7037,27.4999,27.6949,59900.0
2009-05-27 11:30:00,31.23,31.25,31.11,31.14,56000.0,27.6772,27.6949,27.5708,27.5974,56000.0
2009-05-27 12:00:00,31.15,31.25,31.15,31.17,29700.0,27.6063,27.6949,27.6063,27.624,29700.0
2009-05-27 12:30:00,31.17,31.17,30.99,31.03,15000.0,27.624,27.624,27.4645,27.4999,15000.0
2009-05-27 13:00:00,31.04,31.15,31.03,31.03,54300.0,27.5088,27.6063,27.4999,27.4999,54300.0
2009-05-27 13:30:00,31.04,31.04,30.66,30.76,26200.0,27.5088,27.5088,27.172,27.2606,26200.0
2009-05-27 14:00:00,30.78,30.8,30.65,30.76,50200.0,27.2783,27.2961,27.1631,27.2606,50200.0
2009-05-27 14:30:00,30.75,30.96,30.75,30.8,45500.0,27.2518,27.4379,27.2518,27.2961,45500.0
2009-05-27 15:00:00,30.78,30.87,30.58,30.61,38300.0,27.2783,27.3581,27.1011,27.1277,38300.0
2009-05-27 15:30:00,30.61,30.66,30.48,30.48,94700.0,27.1277,27.172,27.0125,27.0125,94700.0
2009-05-28 09:30:00,30.55,30.85,30.5,30.68,38000.0,27.0745,27.3404,27.0302,27.1897,38000.0
2009-05-28 10:00:00,30.64,30.66,30.18,30.29,58600.0,27.1543,27.172,26.7466,26.8441,58600.0
2009-05-28 10:30:00,30.35,30.53,30.23,30.53,58600.0,26.8973,27.0568,26.7909,27.0568,58600.0
2009-05-28 11:00:00,30.53,30.72,30.51,30.55,61900.0,27.0568,27.2252,27.0391,27.0745,61900.0
2009-05-28 11:30:00,30.56,30.86,30.54,30.82,96100.0,27.0834,27.3492,27.0656,27.3138,96100.0
2009-05-28 12:00:00,30.82,30.86,30.5,30.57,43700.0,27.3138,27.3492,27.0302,27.0922,43700.0
2009-05-28 12:30:00,30.57,30.62,30.39,30.42,35800.0,27.0922,27.1365,26.9327,26.9593,35800.0
2009-05-28 13:00:00,30.44,30.89,30.39,30.73,45800.0,26.977,27.3758,26.9327,27.234,45800.0
2009-05-28 13:30:00,30.74,30.86,30.64,30.76,31800.0,27.2429,27.3492,27.1543,27.2606,31800.0
2009-05-28 14:00:00,30.76,31.13,30.76,31.05,67300.0,27.2606,27.5885,27.2606,27.5176,67300.0
2009-05-28 14:30:00,31.06,31.17,31.01,31.07,64000.0,27.5265,27.624,27.4822,27.5354,64000.0
2009-05-28 15:00:00,31.06,31.08,30.86,30.98,50500.0,27.5265,27.5442,27.3492,27.4556,50500.0
2009-05-28 15:30:00,30.97,31.13,30.89,31.04,68400.0,27.4467,27.5885,27.3758,27.5088,68400.0
2009-05-29 09:30:00,31.26,31.32,30.88,31.11,48600.0,27.7037,27.7569,27.367,27.5708,48600.0
2009-05-29 10:00:00,31.09,31.3,31.01,31.26,40100.0,27.5531,27.7392,27.4822,27.7037,40100.0
2009-05-29 10:30:00,31.25,31.4,31.25,31.34,39200.0,27.6949,27.8278,27.6949,27.7746,39200.0
2009-05-29 11:00:00,31.34,31.35,31.15,31.15,30900.0,27.7746,27.7835,27.6063,27.6063,30900.0
2009-05-29 11:30:00,31.15,31.28,31.1,31.16,54300.0,27.6063,27.7215,27.5619,27.6151,54300.0
2009-05-29 12:00:00,31.16,31.36,31.16,31.36,42600.0,27.6151,27.7924,27.6151,27.7924,42600.0
2009-05-29 12:30:00,31.34,31.4,31.27,31.37,48400.0,27.7746,27.8278,27.7126,27.8012,48400.0
2009-05-29 13:00:00,31.35,31.47,31.35,31.43,18300.0,27.7835,27.8898,27.7835,27.8544,18300.0
2009-05-29 13:30:00,31.42,31.59,31.42,31.54,36100.0,27.8455,27.9962,27.8455,27.9519,36100.0
2009-05-29 14:00:00,31.52,31.66,31.46,31.66,79200.0,27.9342,28.0582,27.881,28.0582,79200.0
2009-05-29 14:30:00,31.66,31.69,31.49,31.58,98100.0,28.0582,28.0848,27.9076,27.9873,98100.0
2009-05-29 15:00:00,31.59,31.59,31.46,31.54,87200.0,27.9962,27.9962,27.881,27.9519,87200.0
2009-05-29 15:30:00,31.53,31.88,31.47,31.88,202600.0,27.943,28.2532,27.8898,28.2532,202600.0
2009-06-01 09:30:00,32.24,32.71,32.24,32.54,54700.0,28.5723,28.9888,28.5723,28.8381,54700.0
2009-06-01 10:00:00,32.55,32.91,32.55,32.83,36900.0,28.847,29.166,28.847,29.0951,36900.0
2009-06-01 10:30:00,32.86,32.95,32.8,32.89,26400.0,29.1217,29.2015,29.0685,29.1483,26400.0
2009-06-01 11:00:00,32.9,33.17,32.9,33.16,55500.0,29.1572,29.3965,29.1572,29.3876,55500.0
2009-06-01 11:30:00,33.15,33.17,32.91,32.96,38500.0,29.3787,29.3965,29.166,29.2103,38500.0
2009-06-01 12:00:00,32.95,33.0,32.91,32.99,15700.0,29.2015,29.2458,29.166,29.2369,15700.0
2009-06-01 12:30:00,33.0,33.08,32.95,32.96,16300.0,29.2458,29.3167,29.2015,29.2103,16300.0
2009-06-01 13:00:00,32.97,33.02,32.93,32.93,11800.0,29.2192,29.2635,29.1838,29.1838,11800.0
2009-06-01 13:30:00,32.93,33.02,32.91,33.01,52100.0,29.1838,29.2635,29.166,29.2547,52100.0
2009-06-01 14:00:00,33.0,33.03,32.95,32.95,49700.0,29.2458,29.2724,29.2015,29.2015,49700.0
2009-06-01 14:30:00,32.96,33.01,32.88,32.94,58600.0,29.2103,29.2547,29.1394,29.1926,58600.0
2009-06-01 15:00:00,32.94,32.97,32.72,32.95,59100.0,29.1926,29.2192,28.9976,29.2015,59100.0
2009-06-01 15:30:00,32.96,33.04,32.83,32.97,140600.0,29.2103,29.2812,29.0951,29.2192,140600.0
2009-06-02 09:30:00,32.84,33.17,32.62,33.09,30600.0,29.104,29.3965,28.909,29.3256,30600.0
2009-06-02 10:00:00,33.09,33.36,33.06,33.32,74900.0,29.3256,29.5648,29.299,29.5294,74900.0
2009-06-02 10:30:00,33.3,33.36,33.09,33.24,68400.0,29.5117,29.5648,29.3256,29.4585,68400.0
2009-06-02 11:00:00,33.25,33.42,33.25,33.35,52300.0,29.4673,29.618,29.4673,29.556,52300.0
2009-06-02 11:30:00,33.35,33.38,33.12,33.21,56000.0,29.556,29.5826,29.3521,29.4319,56000.0
2009-06-02 12:00:00,33.2,33.28,33.18,33.24,47400.0,29.423,29.4939,29.4053,29.4585,47400.0
2009-06-02 12:30:00,33.23,33.38,33.23,33.38,35000.0,29.4496,29.5826,29.4496,29.5826,35000.0
2009-06-02 13:00:00,33.38,33.43,33.3,33.43,48900.0,29.5826,29.6269,29.5117,29.6269,48900.0
2009-06-02 13:30:00,33.43,33.5,33.39,33.39,29300.0,29.6269,29.6889,29.5914,29.5914,29300.0
2009-06-02 14:00:00,33.4,33.59,33.28,33.54,76300.0,29.6003,29.7687,29.4939,29.7244,76300.0
2009-06-02 14:30:00,33.53,33.66,33.52,33.55,105400.0,29.7155,29.8307,29.7066,29.7332,105400.0
2009-06-02 15:00:00,33.55,33.6,33.44,33.58,141600.0,29.7332,29.7775,29.6357,29.7598,141600.0
2009-06-02 15:30:00,33.56,33.6,33.43,33.47,137500.0,29.7421,29.7775,29.6269,29.6623,137500.0
2009-06-03 09:30:00,33.26,33.4,32.61,32.81,80500.0,29.4762,29.6003,28.9002,29.0774,80500.0
2009-06-03 10:00:00,32.78,32.78,32.54,32.64,52600.0,29.0508,29.0508,28.8381,28.9267,52600.0
2009-06-03 10:30:00,32.62,32.71,32.54,32.68,30400.0,28.909,28.9888,28.8381,28.9622,30400.0
2009-06-03 11:00:00,32.7,32.77,32.63,32.7,50400.0,28.9799,29.042,28.9179,28.9799,50400.0
2009-06-03 11:30:00,32.66,32.73,32.55,32.57,43400.0,28.9445,29.0065,28.847,28.8647,43400.0
2009-06-03 12:00:00,32.57,32.6,32.48,32.53,24000.0,28.8647,28.8913,28.7849,28.8293,24000.0
2009-06-03 12:30:00,32.51,32.57,32.45,32.46,18400.0,28.8115,28.8647,28.7584,28.7672,18400.0
2009-06-03 13:00:00,32.45,32.45,32.31,32.33,27700.0,28.7584,28.7584,28.6343,28.652,27700.0
2009-06-03 13:30:00,32.32,32.41,32.29,32.37,15200.0,28.6432,28.7229,28.6166,28.6875,15200.0
2009-06-03 14:00:00,32.38,32.51,32.36,32.47,20200.0,28.6963,28.8115,28.6786,28.7761,20200.0
2009-06-03 14:30:00,32.46,32.56,32.35,32.55,27300.0,28.7672,28.8558,28.6697,28.847,27300.0
2009-06-03 15:00:00,32.58,32.68,32.54,32.55,29100.0,28.8736,28.9622,28.8381,28.847,29100.0
2009-06-03 15:30:00,32.55,32.7,32.46,32.69,107700.0,28.847,28.9799,28.7672,28.9711,107700.0
2009-06-04 09:30:00,32.94,32.94,32.61,32.7,23400.0,29.1926,29.1926,28.9002,28.9799,23400.0
2009-06-04 10:00:00,32.69,32.87,32.5,32.86,31200.0,28.9711,29.1306,28.8027,29.1217,31200.0
2009-06-04 10:30:00,32.84,32.99,32.72,32.99,21000.0,29.104,29.2369,28.9976,29.2369,21000.0
2009-06-04 11:00:00,33.0,33.0,32.84,32.93,25900.0,29.2458,29.2458,29.104,29.1838,25900.0
2009-06-04 11:30:00,32.94,32.95,32.83,32.83,31600.0,29.1926,29.2015,29.0951,29.0951,31600.0
2009-06-04 12:00:00,32.84,32.86,32.77,32.85,11000.0,29.104,29.1217,29.042,29.1129,11000.0
2009-06-04 12:30:00,32.85,32.99,32.82,32.87,14900.0,29.1129,29.2369,29.0863,29.1306,14900.0
2009-06-04 13:00:00,32.88,33.02,32.87,32.93,25800.0,29.1394,29.2635,29.1306,29.1838,25800.0
2009-06-04 13:30:00,32.92,33.0,32.91,32.97,25000.0,29.1749,29.2458,29.166,29.2192,25000.0
2009-06-04 14:00:00,32.97,33.05,32.97,33.02,21100.0,29.2192,29.2901,29.2192,29.2635,21100.0
2009-06-04 14:30:00,33.0,33.02,32.92,32.95,24500.0,29.2458,29.2635,29.1749,29.2015,24500.0
2009-06-04 15:00:00,32.94,32.95,32.84,32.91,22500.0,29.1926,29.2015,29.104,29.166,22500.0
2009-06-04 15:30:00,32.91,33.01,32.79,32.97,78900.0,29.166,29.2547,29.0597,29.2192,78900.0
2009-06-05 09:30:00,33.45,33.45,32.87,33.07,45600.0,29.6446,29.6446,29.1306,29.3078,45600.0
2009-06-05 10:00:00,33.05,33.09,32.68,33.06,49600.0,29.2901,29.3256,28.9622,29.299,49600.0
2009-06-05 10:30:00,33.06,33.2,33.02,33.2,33400.0,29.299,29.423,29.2635,29.423,33400.0
2009-06-05 11:00:00,33.19,33.28,33.12,33.22,47900.0,29.4142,29.4939,29.3521,29.4408,47900.0
2009-06-05 11:30:00,33.23,33.33,33.19,33.3,58000.0,29.4496,29.5382,29.4142,29.5117,58000.0
2009-06-05 12:00:00,33.32,33.33,33.19,33.29,60900.0,29.5294,29.5382,29.4142,29.5028,60900.0
2009-06-05 12:30:00,33.28,33.4,33.21,33.37,25000.0,29.4939,29.6003,29.4319,29.5737,25000.0
2009-06-05 13:00:00,33.35,33.36,33.25,33.25,15400.0,29.556,29.5648,29.4673,29.4673,15400.0
2009-06-05 13:30:00,33.26,33.31,33.2,33.22,23700.0,29.4762,29.5205,29.423,29.4408,23700.0
2009-06-05 14:00:00,33.22,33.23,33.18,33.21,87000.0,29.4408,29.4496,29.4053,29.4319,87000.0
2009-06-05 14:30:00,33.2,33.25,33.06,33.21,94600.0,29.423,29.4673,29.299,29.4319,94600.0
2009-06-05 15:00:00,33.18,33.29,33.09,33.1,40200.0,29.4053,29.5028,29.3256,29.3344,40200.0
2009-06-05 15:30:00,33.09,33.37,33.09,33.22,90300.0,29.3256,29.5737,29.3256,29.4408,90300.0
2009-06-08 09:30:00,32.96,33.02,32.66,32.68,26500.0,29.2103,29.2635,28.9445,28.9622,26500.0
2009-06-08 10:00:00,32.67,32.82,32.57,32.68,13300.0,28.9533,29.0863,28.8647,28.9622,13300.0
2009-06-08 10:30:00,32.68,32.84,32.68,32.72,16300.0,28.9622,29.104,28.9622,28.9976,16300.0
2009-06-08 11:00:00,32.71,32.74,32.54,32.54,24100.0,28.9888,29.0154,28.8381,28.8381,24100.0
2009-06-08 11:30:00,32.54,32.61,32.45,32.55,18300.0,28.8381,28.9002,28.7584,28.847,18300.0
2009-06-08 12:00:00,32.53,32.53,32.42,32.49,11200.0,28.8293,28.8293,28.7318,28.7938,11200.0
2009-06-08 12:30:00,32.49,32.58,32.46,32.53,12700.0,28.7938,28.8736,28.7672,28.8293,12700.0
2009-06-08 13:00:00,32.54,32.62,32.52,32.59,24100.0,28.8381,28.909,28.8204,28.8824,24100.0
2009-06-08 13:30:00,32.6,32.7,32.51,32.66,32200.0,28.8913,28.9799,28.8115,28.9445,32200.0
2009-06-08 14:00:00,32.67,32.68,32.59,32.65,11100.0,28.9533,28.9622,28.8824,28.9356,11100.0
2009-06-08 14:30:00,32.65,32.72,32.57,32.66,34000.0,28.9356,28.9976,28.8647,28.9445,34000.0
2009-06-08 15:00:00,32.67,32.96,32.63,32.9,52400.0,28.9533,29.2103,28.9179,29.1572,52400.0
2009-06-08 15:30:00,32.92,33.11,32.81,32.84,81900.0,29.1749,29.3433,29.0774,29.104,81900.0
2009-06-09 09:30:00,32.73,33.07,32.5,32.53,50300.0,29.0065,29.3078,28.8027,28.8293,50300.0
2009-06-09 10:00:00,32.53,32.75,32.53,32.58,51400.0,28.8293,29.0242,28.8293,28.8736,51400.0
2009-06-09 10:30:00,32.59,32.68,32.46,32.56,35200.0,28.8824,28.9622,28.7672,28.8558,35200.0
2009-06-09 11:00:00,32.53,32.65,32.48,32.56,58600.0,28.8293,28.9356,28.7849,28.8558,58600.0
2009-06-09 11:30:00,32.56,32.67,32.53,32.64,57200.0,28.8558,28.9533,28.8293,28.9267,57200.0
2009-06-09 12:00:00,32.63,32.84,32.58,32.79,85800.0,28.9179,29.104,28.8736,29.0597,85800.0
2009-06-09 12:30:00,32.8,32.82,32.65,32.74,48500.0,29.0685,29.0863,28.9356,29.0154,48500.0
2009-06-09 13:00:00,32.75,32.76,32.62,32.69,49500.0,29.0242,29.0331,28.909,28.9711,49500.0
2009-06-09 13:30:00,32.72,32.77,32.65,32.7,54300.0,28.9976,29.042,28.9356,28.9799,54300.0
2009-06-09 14:00:00,32.71,32.91,32.69,32.91,70000.0,28.9888,29.166,28.9711,29.166,70000.0
2009-06-09 14:30:00,32.91,33.07,32.89,33.01,134300.0,29.166,29.3078,29.1483,29.2547,134300.0
2009-06-09 15:00:00,33.02,33.03,32.92,32.97,71000.0,29.2635,29.2724,29.1749,29.2192,71000.0
2009-06-09 15:30:00,32.96,33.03,32.87,32.95,85300.0,29.2103,29.2724,29.1306,29.2015,85300.0
2009-06-10 09:30:00,33.23,33.38,32.93,33.08,37900.0,29.4496,29.5826,29.1838,29.3167,37900.0
2009-06-10 10:00:00,33.06,33.07,32.58,32.75,70700.0,29.299,29.3078,28.8736,29.0242,70700.0
2009-06-10 10:30:00,32.75,32.8,32.55,32.69,40100.0,29.0242,29.0685,28.847,28.9711,40100.0
2009-06-10 11:00:00,32.69,32.75,32.56,32.75,50800.0,28.9711,29.0242,28.8558,29.0242,50800.0
2009-06-10 11:30:00,32.77,32.86,32.73,32.83,23300.0,29.042,29.1217,29.0065,29.0951,23300.0
2009-06-10 12:00:00,32.83,32.97,32.76,32.87,27200.0,29.0951,29.2192,29.0331,29.1306,27200.0
2009-06-10 12:30:00,32.88,32.88,32.72,32.75,28100.0,29.1394,29.1394,28.9976,29.0242,28100.0
2009-06-10 13:00:00,32.76,32.76,32.56,32.66,44200.0,29.0331,29.0331,28.8558,28.9445,44200.0
2009-06-10 13:30:00,32.65,32.69,32.55,32.66,47900.0,28.9356,28.9711,28.847,28.9445,47900.0
2009-06-10 14:00:00,32.66,32.77,32.5,32.73,46800.0,28.9445,29.042,28.8027,29.0065,46800.0
2009-06-10 14:30:00,32.72,32.8,32.65,32.77,45500.0,28.9976,29.0685,28.9356,29.042,45500.0
2009-06-10 15:00:00,32.77,32.77,32.62,32.68,45600.0,29.042,29.042,28.909,28.9622,45600.0
2009-06-10 15:30:00,32.65,32.91,32.65,32.85,118000.0,28.9356,29.166,28.9356,29.1129,118000.0
2009-06-11 09:30:00,33.0,33.23,32.99,33.12,74300.0,29.2458,29.4496,29.2369,29.3521,74300.0
2009-06-11 10:00:00,33.1,33.29,33.0,33.2,67600.0,29.3344,29.5028,29.2458,29.423,67600.0
2009-06-11 10:30:00,33.2,33.24,33.1,33.19,37100.0,29.423,29.4585,29.3344,29.4142,37100.0
2009-06-11 11:00:00,33.2,33.35,33.15,33.3,70300.0,29.423,29.556,29.3787,29.5117,70300.0
2009-06-11 11:30:00,33.31,33.41,33.18,33.37,29600.0,29.5205,29.6091,29.4053,29.5737,29600.0
2009-06-11 12:00:00,33.33,33.4,33.25,33.29,34300.0,29.5382,29.6003,29.4673,29.5028,34300.0
2009-06-11 12:30:00,33.3,33.45,33.3,33.44,22700.0,29.5117,29.6446,29.5117,29.6357,22700.0
2009-06-11 13:00:00,33.42,33.52,33.37,33.45,27700.0,29.618,29.7066,29.5737,29.6446,27700.0
2009-06-11 13:30:00,33.45,33.47,33.31,33.33,32100.0,29.6446,29.6623,29.5205,29.5382,32100.0
2009-06-11 14:00:00,33.33,33.36,33.24,33.31,47100.0,29.5382,29.5648,29.4585,29.5205,47100.0
2009-06-11 14:30:00,33.31,33.34,33.14,33.27,59300.0,29.5205,29.5471,29.3699,29.4851,59300.0
2009-06-11 15:00:00,33.29,33.37,33.2,33.21,49900.0,29.5028,29.5737,29.423,29.4319,49900.0
2009-06-11 15:30:00,33.2,33.31,33.05,33.14,149100.0,29.423,29.5205,29.2901,29.3699,149100.0
2009-06-12 09:30:00,33.0,33.15,32.76,32.93,130900.0,29.2458,29.3787,29.0331,29.1838,130900.0
2009-06-12 10:00:00,32.86,32.93,32.69,32.78,73400.0,29.1217,29.1838,28.9711,29.0508,73400.0
2009-06-12 10:30:00,32.79,32.87,32.69,32.78,76200.0,29.0597,29.1306,28.9711,29.0508,76200.0
2009-06-12 11:00:00,32.76,32.81,32.55,32.57,41100.0,29.0331,29.0774,28.847,28.8647,41100.0
2009-06-12 11:30:00,32.58,32.72,32.55,32.62,37300.0,28.8736,28.9976,28.847,28.909,37300.0
2009-06-12 12:00:00,32.63,32.78,32.63,32.71,16000.0,28.9179,29.0508,28.9179,28.9888,16000.0
2009-06-12 12:30:00,32.72,32.82,32.63,32.82,21300.0,28.9976,29.0863,28.9179,29.0863,21300.0
2009-06-12 13:00:00,32.81,32.85,32.72,32.79,24500.0,29.0774,29.1129,28.9976,29.0597,24500.0
2009-06-12 13:30:00,32.79,32.92,32.79,32.92,17800.0,29.0597,29.1749,29.0597,29.1749,17800.0
2009-06-12 14:00:00,32.92,32.92,32.77,32.9,32100.0,29.1749,29.1749,29.042,29.1572,32100.0
2009-06-12 14:30:00,32.9,33.13,32.9,33.08,32200.0,29.1572,29.361,29.1572,29.3167,32200.0
2009-06-12 15:00:00,33.08,33.12,33.04,33.08,25500.0,29.3167,29.3521,29.2812,29.3167,25500.0
2009-06-12 15:30:00,33.08,33.11,32.85,32.97,62800.0,29.3167,29.3433,29.1129,29.2192,62800.0
2009-06-15 09:30:00,32.52,32.64,32.36,32.53,46100.0,28.8204,28.9267,28.6786,28.8293,46100.0
2009-06-15 10:00:00,32.51,32.55,32.37,32.37,27700.0,28.8115,28.847,28.6875,28.6875,27700.0
2009-06-15 10:30:00,32.36,32.39,32.16,32.37,31500.0,28.6786,28.7052,28.5014,28.6875,31500.0
2009-06-15 11:00:00,32.37,32.37,32.18,32.23,22100.0,28.6875,28.6875,28.5191,28.5634,22100.0
2009-06-15 11:30:00,32.25,32.32,32.21,32.29,15400.0,28.5811,28.6432,28.5457,28.6166,15400.0
2009-06-15 12:00:00,32.26,32.31,32.22,32.3,21400.0,28.59,28.6343,28.5545,28.6254,21400.0
2009-06-15 12:30:00,32.28,32.39,32.23,32.25,28000.0,28.6077,28.7052,28.5634,28.5811,28000.0
2009-06-15 13:00:00,32.23,32.24,32.08,32.11,31300.0,28.5634,28.5723,28.4305,28.457,31300.0
2009-06-15 13:30:00,32.11,32.22,32.09,32.2,28200.0,28.457,28.5545,28.4393,28.5368,28200.0
2009-06-15 14:00:00,32.19,32.32,32.18,32.31,55200.0,28.5279,28.6432,28.5191,28.6343,55200.0
2009-06-15 14:30:00,32.31,32.31,32.24,32.3,63600.0,28.6343,28.6343,28.5723,28.6254,63600.0
2009-06-15 15:00:00,32.3,32.37,32.24,32.35,39300.0,28.6254,28.6875,28.5723,28.6697,39300.0
2009-06-15 15:30:00,32.36,32.53,32.34,32.51,137600.0,28.6786,28.8293,28.6609,28.8115,137600.0
2009-06-16 09:30:00,32.58,32.65,32.18,32.34,40800.0,28.8736,28.9356,28.5191,28.6609,40800.0
2009-06-16 10:00:00,32.36,32.47,32.22,32.4,85500.0,28.6786,28.7761,28.5545,28.714,85500.0
2009-06-16 10:30:00,32.4,32.47,32.25,32.42,38300.0,28.714,28.7761,28.5811,28.7318,38300.0
2009-06-16 11:00:00,32.42,32.6,32.42,32.51,37500.0,28.7318,28.8913,28.7318,28.8115,37500.0
2009-06-16 11:30:00,32.5,32.5,32.34,32.4,35900.0,28.8027,28.8027,28.6609,28.714,35900.0
2009-06-16 12:00:00,32.4,32.47,32.36,32.4,54000.0,28.714,28.7761,28.6786,28.714,54000.0
2009-06-16 12:30:00,32.39,32.39,31.95,32.0,47800.0,28.7052,28.7052,28.3152,28.3596,47800.0
2009-06-16 13:00:00,31.98,31.99,31.83,31.9,28000.0,28.3418,28.3507,28.2089,28.2709,28000.0
2009-06-16 13:30:00,31.92,32.04,31.84,32.0,78600.0,28.2887,28.395,28.2178,28.3596,78600.0
2009-06-16 14:00:00,31.98,32.02,31.9,31.92,45200.0,28.3418,28.3773,28.2709,28.2887,45200.0
2009-06-16 14:30:00,31.91,31.98,31.86,31.93,52100.0,28.2798,28.3418,28.2355,28.2975,52100.0
2009-06-16 15:00:00,31.94,31.99,31.83,31.94,46800.0,28.3064,28.3507,28.2089,28.3064,46800.0
2009-06-16 15:30:00,31.94,32.06,31.85,31.87,126800.0,28.3064,28.4127,28.2266,28.2443,126800.0
2009-06-17 09:30:00,31.75,32.06,31.7,31.93,92500.0,28.138,28.4127,28.0937,28.2975,92500.0
2009-06-17 10:00:00,31.93,32.46,31.87,32.43,137400.0,28.2975,28.7672,28.2443,28.7406,137400.0
2009-06-17 10:30:00,32.42,32.49,32.29,32.42,48400.0,28.7318,28.7938,28.6166,28.7318,48400.0
2009-06-17 11:00:00,32.42,32.68,32.37,32.64,33900.0,28.7318,28.9622,28.6875,28.9267,33900.0
2009-06-17 11:30:00,32.64,32.65,32.42,32.5,31600.0,28.9267,28.9356,28.7318,28.8027,31600.0
2009-06-17 12:00:00,32.49,32.62,32.49,32.5,26200.0,28.7938,28.909,28.7938,28.8027,26200.0
2009-06-17 12:30:00,32.46,32.55,32.38,32.47,63000.0,28.7672,28.847,28.6963,28.7761,63000.0
2009-06-17 13:00:00,32.46,32.6,32.45,32.59,15500.0,28.7672,28.8913,28.7584,28.8824,15500.0
2009-06-17 13:30:00,32.6,32.73,32.58,32.63,28700.0,28.8913,29.0065,28.8736,28.9179,28700.0
2009-06-17 14:00:00,32.63,32.64,32.54,32.64,62700.0,28.9179,28.9267,28.8381,28.9267,62700.0
2009-06-17 14:30:00,32.64,32.65,32.41,32.45,23600.0,28.9267,28.9356,28.7229,28.7584,23600.0
2009-06-17 15:00:00,32.45,32.47,32.31,32.31,33100.0,28.7584,28.7761,28.6343,28.6343,33100.0
2009-06-17 15:30:00,32.32,32.45,32.25,32.38,165000.0,28.6432,28.7584,28.5811,28.6963,165000.0
2009-06-18 09:30:00,32.15,32.62,32.0,32.49,77100.0,28.4925,28.909,28.3596,28.7938,77100.0
2009-06-18 10:00:00,32.58,32.66,32.41,32.45,34700.0,28.8736,28.9445,28.7229,28.7584,34700.0
2009-06-18 10:30:00,32.44,32.47,32.34,32.42,29100.0,28.7495,28.7761,28.6609,28.7318,29100.0
2009-06-18 11:00:00,32.43,32.5,32.41,32.41,10900.0,28.7406,28.8027,28.7229,28.7229,10900.0
2009-06-18 11:30:00,32.42,32.43,32.3,32.36,15200.0,28.7318,28.7406,28.6254,28.6786,15200.0
2009-06-18 12:00:00,32.36,32.47,32.33,32.4,17800.0,28.6786,28.7761,28.652,28.714,17800.0
2009-06-18 12:30:00,32.42,32.47,32.36,32.44,17200.0,28.7318,28.7761,28.6786,28.7495,17200.0
2009-06-18 13:00:00,32.43,32.52,32.43,32.5,8900.0,28.7406,28.8204,28.7406,28.8027,8900.0
2009-06-18 13:30:00,32.5,32.5,32.33,32.33,25200.0,28.8027,28.8027,28.652,28.652,25200.0
2009-06-18 14:00:00,32.33,32.33,32.21,32.29,27400.0,28.652,28.652,28.5457,28.6166,27400.0
2009-06-18 14:30:00,32.31,32.45,32.3,32.43,32500.0,28.6343,28.7584,28.6254,28.7406,32500.0
2009-06-18 15:00:00,32.42,32.48,32.32,32.36,21300.0,28.7318,28.7849,28.6432,28.6786,21300.0
2009-06-18 15:30:00,32.38,32.41,32.23,32.34,130900.0,28.6963,28.7229,28.5634,28.6609,130900.0
2009-06-19 09:30:00,32.64,32.67,32.37,32.63,178200.0,28.9267,28.9533,28.6875,28.9179,178200.0
2009-06-19 10:00:00,32.6,32.61,32.48,32.55,36800.0,28.8913,28.9002,28.7849,28.847,36800.0
2009-06-19 10:30:00,32.55,32.62,32.5,32.52,39600.0,28.847,28.909,28.8027,28.8204,39600.0
2009-06-19 11:00:00,32.52,32.55,32.37,32.37,24000.0,28.8204,28.847,28.6875,28.6875,24000.0
2009-06-19 11:30:00,32.37,32.46,32.37,32.41,13500.0,28.6875,28.7672,28.6875,28.7229,13500.0
2009-06-19 12:00:00,32.42,32.44,32.21,32.25,42400.0,28.7318,28.7495,28.5457,28.5811,42400.0
2009-06-19 12:30:00,32.25,32.34,32.18,32.25,31000.0,28.5811,28.6609,28.5191,28.5811,31000.0
2009-06-19 13:00:00,32.25,32.35,32.19,32.31,38400.0,28.5811,28.6697,28.5279,28.6343,38400.0
2009-06-19 13:30:00,32.31,32.34,32.26,32.26,29000.0,28.6343,28.6609,28.59,28.59,29000.0
2009-06-19 14:00:00,32.25,32.33,32.21,32.29,82400.0,28.5811,28.652,28.5457,28.6166,82400.0
2009-06-19 14:30:00,32.29,32.38,32.29,32.35,21900.0,28.6166,28.6963,28.6166,28.6697,21900.0
2009-06-19 15:00:00,32.34,32.51,32.28,32.5,50300.0,28.6609,28.8115,28.6077,28.8027,50300.0
2009-06-19 15:30:00,32.52,32.56,32.42,32.43,111100.0,28.8204,28.8558,28.7318,28.7406,111100.0
2009-06-22 09:30:00,32.07,32.28,31.94,32.06,66400.0,28.4216,28.6077,28.3064,28.4127,66400.0
2009-06-22 10:00:00,32.05,32.19,31.99,32.07,53300.0,28.4039,28.5279,28.3507,28.4216,53300.0
2009-06-22 10:30:00,32.06,32.07,31.96,32.0,35700.0,28.4127,28.4216,28.3241,28.3596,35700.0
2009-06-22 11:00:00,32.0,32.13,31.93,32.05,36800.0,28.3596,28.4748,28.2975,28.4039,36800.0
2009-06-22 11:30:00,32.05,32.05,31.83,31.9,34500.0,28.4039,28.4039,28.2089,28.2709,34500.0
2009-06-22 12:00:00,31.89,31.92,31.79,31.91,35900.0,28.2621,28.2887,28.1734,28.2798,35900.0
2009-06-22 12:30:00,31.91,31.95,31.86,31.94,16100.0,28.2798,28.3152,28.2355,28.3064,16100.0
2009-06-22 13:00:00,31.95,31.96,31.83,31.94,25600.0,28.3152,28.3241,28.2089,28.3064,25600.0
2009-06-22 13:30:00,31.94,32.0,31.93,31.99,21400.0,28.3064,28.3596,28.2975,28.3507,21400.0
2009-06-22 14:00:00,32.0,32.03,31.94,31.97,27300.0,28.3596,28.3861,28.3064,28.333,27300.0
2009-06-22 14:30:00,31.97,32.04,31.93,32.02,34700.0,28.333,28.395,28.2975,28.3773,34700.0
2009-06-22 15:00:00,32.03,32.08,31.96,32.03,38100.0,28.3861,28.4305,28.3241,28.3861,38100.0
2009-06-22 15:30:00,32.04,32.08,31.79,31.81,158200.0,28.395,28.4305,28.1734,28.1912,158200.0
2009-06-23 09:30:00,32.17,32.22,31.73,32.21,72300.0,28.5102,28.5545,28.1203,28.5457,72300.0
2009-06-23 10:00:00,32.2,32.2,31.79,31.86,76200.0,28.5368,28.5368,28.1734,28.2355,76200.0
2009-06-23 10:30:00,31.86,31.94,31.74,31.92,45600.0,28.2355,28.3064,28.1291,28.2887,45600.0
2009-06-23 11:00:00,31.93,31.96,31.81,31.93,27500.0,28.2975,28.3241,28.1912,28.2975,27500.0
2009-06-23 11:30:00,31.93,31.99,31.88,31.94,22700.0,28.2975,28.3507,28.2532,28.3064,22700.0
2009-06-23 12:00:00,31.95,31.98,31.9,31.94,28300.0,28.3152,28.3418,28.2709,28.3064,28300.0
2009-06-23 12:30:00,31.94,32.04,31.94,31.95,22300.0,28.3064,28.395,28.3064,28.3152,22300.0
2009-06-23 13:00:00,31.95,32.04,31.94,31.95,21300.0,28.3152,28.395,28.3064,28.3152,21300.0
2009-06-23 13:30:00,31.95,31.98,31.85,31.85,27000.0,28.3152,28.3418,28.2266,28.2266,27000.0
2009-06-23 14:00:00,31.85,32.0,31.82,31.99,63900.0,28.2266,28.3596,28.2,28.3507,63900.0
2009-06-23 14:30:00,31.98,31.99,31.9,31.95,47200.0,28.3418,28.3507,28.2709,28.3152,47200.0
2009-06-23 15:00:00,31.96,32.05,31.89,32.04,39800.0,28.3241,28.4039,28.2621,28.395,39800.0
2009-06-23 15:30:00,32.05,32.07,31.94,32.01,97200.0,28.4039,28.4216,28.3064,28.3684,97200.0
2009-06-24 09:30:00,32.09,32.15,31.9,32.03,57300.0,28.4393,28.4925,28.2709,28.3861,57300.0
2009-06-24 10:00:00,32.0,32.24,31.97,32.19,53600.0,28.3596,28.5723,28.333,28.5279,53600.0
2009-06-24 10:30:00,32.19,32.22,32.12,32.21,27900.0,28.5279,28.5545,28.4659,28.5457,27900.0
2009-06-24 11:00:00,32.17,32.21,32.08,32.13,25000.0,28.5102,28.5457,28.4305,28.4748,25000.0
2009-06-24 11:30:00,32.13,32.13,31.98,31.98,37500.0,28.4748,28.4748,28.3418,28.3418,37500.0
2009-06-24 12:00:00,31.98,31.99,31.78,31.78,28400.0,28.3418,28.3507,28.1646,28.1646,28400.0
2009-06-24 12:30:00,31.78,31.81,31.7,31.78,39000.0,28.1646,28.1912,28.0937,28.1646,39000.0
2009-06-24 13:00:00,31.78,31.88,31.78,31.85,22300.0,28.1646,28.2532,28.1646,28.2266,22300.0
2009-06-24 13:30:00,31.83,31.85,31.79,31.79,18400.0,28.2089,28.2266,28.1734,28.1734,18400.0
2009-06-24 14:00:00,31.79,31.97,31.74,31.79,69200.0,28.1734,28.333,28.1291,28.1734,69200.0
2009-06-24 14:30:00,31.76,31.89,31.69,31.77,74800.0,28.1469,28.2621,28.0848,28.1557,74800.0
2009-06-24 15:00:00,31.78,31.85,31.62,31.82,79400.0,28.1646,28.2266,28.0228,28.2,79400.0
2009-06-24 15:30:00,31.81,31.84,31.67,31.8,127300.0,28.1912,28.2178,28.0671,28.1823,127300.0
2009-06-25 09:30:00,31.7,31.7,31.33,31.47,62200.0,28.0937,28.0937,27.7658,27.8898,62200.0
2009-06-25 10:00:00,31.5,31.79,31.47,31.77,97600.0,27.9164,28.1734,27.8898,28.1557,97600.0
2009-06-25 10:30:00,31.78,31.81,31.66,31.73,60300.0,28.1646,28.1912,28.0582,28.1203,60300.0
2009-06-25 11:00:00,31.73,31.99,31.71,31.98,32200.0,28.1203,28.3507,28.1025,28.3418,32200.0
2009-06-25 11:30:00,31.98,32.26,31.97,32.26,41700.0,28.3418,28.59,28.333,28.59,41700.0
2009-06-25 12:00:00,32.28,32.3,32.11,32.13,24500.0,28.6077,28.6254,28.457,28.4748,24500.0
2009-06-25 12:30:00,32.16,32.19,32.0,32.01,27700.0,28.5014,28.5279,28.3596,28.3684,27700.0
2009-06-25 13:00:00,31.99,32.16,31.96,32.08,46700.0,28.3507,28.5014,28.3241,28.4305,46700.0
2009-06-25 13:30:00,32.1,32.1,31.97,32.02,34700.0,28.4482,28.4482,28.333,28.3773,34700.0
2009-06-25 14:00:00,32.02,32.04,31.92,32.04,26200.0,28.3773,28.395,28.2887,28.395,26200.0
2009-06-25 14:30:00,32.04,32.22,32.04,32.18,57400.0,28.395,28.5545,28.395,28.5191,57400.0
2009-06-25 15:00:00,32.19,32.29,32.13,32.25,51300.0,28.5279,28.6166,28.4748,28.5811,51300.0
2009-06-25 15:30:00,32.25,32.26,32.03,32.23,96200.0,28.5811,28.59,28.3861,28.5634,96200.0
2009-06-26 09:30:00,32.35,32.62,31.93,32.16,52700.0,28.6697,28.909,28.2975,28.5014,52700.0
2009-06-26 10:00:00,32.12,32.41,32.07,32.28,31400.0,28.4659,28.7229,28.4216,28.6077,31400.0
2009-06-26 10:30:00,32.3,32.33,32.17,32.27,19700.0,28.6254,28.652,28.5102,28.5988,19700.0
2009-06-26 11:00:00,32.26,32.29,32.13,32.15,36700.0,28.59,28.6166,28.4748,28.4925,36700.0
2009-06-26 11:30:00,32.16,32.19,32.07,32.17,15400.0,28.5014,28.5279,28.4216,28.5102,15400.0
2009-06-26 12:00:00,32.17,32.25,32.16,32.25,13500.0,28.5102,28.5811,28.5014,28.5811,13500.0
2009-06-26 12:30:00,32.25,32.38,32.23,32.32,14100.0,28.5811,28.6963,28.5634,28.6432,14100.0
2009-06-26 13:00:00,32.32,32.32,32.26,32.3,15700.0,28.6432,28.6432,28.59,28.6254,15700.0
2009-06-26 13:30:00,32.3,32.31,32.26,32.26,18700.0,28.6254,28.6343,28.59,28.59,18700.0
2009-06-26 14:00:00,32.27,32.27,32.15,32.17,23700.0,28.5988,28.5988,28.4925,28.5102,23700.0
2009-06-26 14:30:00,32.16,32.25,32.12,32.25,34100.0,28.5014,28.5811,28.4659,28.5811,34100.0
2009-06-26 15:00:00,32.26,32.32,32.2,32.28,32300.0,28.59,28.6432,28.5368,28.6077,32300.0
2009-06-26 15:30:00,32.28,32.5,32.28,32.31,136800.0,28.6077,28.8027,28.6077,28.6343,136800.0
2009-06-29 09:30:00,32.36,32.67,32.31,32.48,33600.0,28.6786,28.9533,28.6343,28.7849,33600.0
2009-06-29 10:00:00,32.48,32.8,32.46,32.79,32300.0,28.7849,29.0685,28.7672,29.0597,32300.0
2009-06-29 10:30:00,32.79,33.0,32.78,32.97,38200.0,29.0597,29.2458,29.0508,29.2192,38200.0
2009-06-29 11:00:00,32.97,33.05,32.93,33.05,30100.0,29.2192,29.2901,29.1838,29.2901,30100.0
2009-06-29 11:30:00,33.05,33.05,32.95,33.02,18500.0,29.2901,29.2901,29.2015,29.2635,18500.0
2009-06-29 12:00:00,33.0,33.02,32.9,32.95,19200.0,29.2458,29.2635,29.1572,29.2015,19200.0
2009-06-29 12:30:00,32.95,33.0,32.94,32.97,17800.0,29.2015,29.2458,29.1926,29.2192,17800.0
2009-06-29 13:00:00,32.96,33.06,32.96,33.02,19300.0,29.2103,29.299,29.2103,29.2635,19300.0
2009-06-29 13:30:00,33.03,33.05,32.94,33.0,20100.0,29.2724,29.2901,29.1926,29.2458,20100.0
2009-06-29 14:00:00,33.0,33.0,32.84,32.87,34000.0,29.2458,29.2458,29.104,29.1306,34000.0
2009-06-29 14:30:00,32.87,32.93,32.86,32.89,26600.0,29.1306,29.1838,29.1217,29.1483,26600.0
2009-06-29 15:00:00,32.9,32.98,32.86,32.93,27400.0,29.1572,29.2281,29.1217,29.1838,27400.0
2009-06-29 15:30:00,32.93,33.0,32.79,32.86,106900.0,29.1838,29.2458,29.0597,29.1217,106900.0
2009-06-30 09:30:00,32.72,32.91,32.61,32.69,84700.0,28.9976,29.166,28.9002,28.9711,84700.0
2009-06-30 10:00:00,32.7,32.7,32.44,32.6,100400.0,28.9799,28.9799,28.7495,28.8913,100400.0
2009-06-30 10:30:00,32.61,32.63,32.48,32.58,42300.0,28.9002,28.9179,28.7849,28.8736,42300.0
2009-06-30 11:00:00,32.58,32.61,32.27,32.45,98200.0,28.8736,28.9002,28.5988,28.7584,98200.0
2009-06-30 11:30:00,32.44,32.51,32.36,32.48,15100.0,28.7495,28.8115,28.6786,28.7849,15100.0
2009-06-30 12:00:00,32.49,32.59,32.46,32.59,24500.0,28.7938,28.8824,28.7672,28.8824,24500.0
2009-06-30 12:30:00,32.59,32.7,32.59,32.63,14300.0,28.8824,28.9799,28.8824,28.9179,14300.0
2009-06-30 13:00:00,32.64,32.65,32.6,32.63,8500.0,28.9267,28.9356,28.8913,28.9179,8500.0
2009-06-30 13:30:00,32.63,32.65,32.54,32.57,12100.0,28.9179,28.9356,28.8381,28.8647,12100.0
2009-06-30 14:00:00,32.56,32.76,32.55,32.73,33300.0,28.8558,29.0331,28.847,29.0065,33300.0
2009-06-30 14:30:00,32.74,32.76,32.71,32.75,18100.0,29.0154,29.0331,28.9888,29.0242,18100.0
2009-06-30 15:00:00,32.74,32.84,32.66,32.81,76900.0,29.0154,29.104,28.9445,29.0774,76900.0
2009-06-30 15:30:00,32.81,32.91,32.59,32.66,161500.0,29.0774,29.166,28.8824,28.9445,161500.0
2009-07-01 09:30:00,32.71,32.96,32.58,32.9,42000.0,28.9888,29.2103,28.8736,29.1572,42000.0
2009-07-01 10:00:00,32.9,33.16,32.71,33.12,39400.0,29.1572,29.3876,28.9888,29.3521,39400.0
2009-07-01 10:30:00,33.13,33.16,32.98,33.0,22500.0,29.361,29.3876,29.2281,29.2458,22500.0
2009-07-01 11:00:00,33.0,33.09,32.97,33.06,19600.0,29.2458,29.3256,29.2192,29.299,19600.0
2009-07-01 11:30:00,33.05,33.11,32.98,33.1,20900.0,29.2901,29.3433,29.2281,29.3344,20900.0
2009-07-01 12:00:00,33.1,33.11,33.01,33.01,20900.0,29.3344,29.3433,29.2547,29.2547,20900.0
2009-07-01 12:30:00,33.02,33.03,32.88,32.93,26000.0,29.2635,29.2724,29.1394,29.1838,26000.0
2009-07-01 13:00:00,32.92,32.98,32.91,32.97,26100.0,29.1749,29.2281,29.166,29.2192,26100.0
2009-07-01 13:30:00,32.97,33.0,32.95,32.98,11600.0,29.2192,29.2458,29.2015,29.2281,11600.0
2009-07-01 14:00:00,32.99,33.01,32.94,32.99,20100.0,29.2369,29.2547,29.1926,29.2369,20100.0
2009-07-01 14:30:00,32.99,32.99,32.86,32.89,30100.0,29.2369,29.2369,29.1217,29.1483,30100.0
2009-07-01 15:00:00,32.9,32.9,32.78,32.79,30700.0,29.1572,29.1572,29.0508,29.0597,30700.0
2009-07-01 15:30:00,32.8,32.82,32.67,32.74,109600.0,29.0685,29.0863,28.9533,29.0154,109600.0
2009-07-02 09:30:00,32.4,32.4,31.78,31.79,40800.0,28.714,28.714,28.1646,28.1734,40800.0
2009-07-02 10:00:00,31.81,31.92,31.72,31.87,57400.0,28.1912,28.2887,28.1114,28.2443,57400.0
2009-07-02 10:30:00,31.86,32.09,31.81,32.04,39500.0,28.2355,28.4393,28.1912,28.395,39500.0
2009-07-02 11:00:00,32.03,32.11,31.94,32.07,25100.0,28.3861,28.457,28.3064,28.4216,25100.0
2009-07-02 11:30:00,32.09,32.1,31.92,31.94,27600.0,28.4393,28.4482,28.2887,28.3064,27600.0
2009-07-02 12:00:00,31.94,31.99,31.92,31.92,13300.0,28.3064,28.3507,28.2887,28.2887,13300.0
2009-07-02 12:30:00,31.92,31.96,31.91,31.96,14400.0,28.2887,28.3241,28.2798,28.3241,14400.0
2009-07-02 13:00:00,31.96,32.03,31.95,31.98,15700.0,28.3241,28.3861,28.3152,28.3418,15700.0
2009-07-02 13:30:00,31.98,31.98,31.9,31.91,18300.0,28.3418,28.3418,28.2709,28.2798,18300.0
2009-07-02 14:00:00,31.92,32.0,31.9,31.91,24300.0,28.2887,28.3596,28.2709,28.2798,24300.0
2009-07-02 14:30:00,31.9,31.94,31.86,31.9,27000.0,28.2709,28.3064,28.2355,28.2709,27000.0
2009-07-02 15:00:00,31.9,31.97,31.85,31.86,44300.0,28.2709,28.333,28.2266,28.2355,44300.0
2009-07-02 15:30:00,31.86,31.92,31.78,31.91,92000.0,28.2355,28.2887,28.1646,28.2798,92000.0
2009-07-06 09:30:00,31.5,31.83,31.5,31.81,45300.0,27.9164,28.2089,27.9164,28.1912,45300.0
2009-07-06 10:00:00,31.83,31.87,31.55,31.65,58000.0,28.2089,28.2443,27.9607,28.0494,58000.0
2009-07-06 10:30:00,31.64,31.72,31.52,31.68,32000.0,28.0405,28.1114,27.9342,28.076,32000.0
2009-07-06 11:00:00,31.7,31.9,31.7,31.88,22400.0,28.0937,28.2709,28.0937,28.2532,22400.0
2009-07-06 11:30:00,31.86,32.05,31.85,31.99,24000.0,28.2355,28.4039,28.2266,28.3507,24000.0
2009-07-06 12:00:00,31.99,32.04,31.93,31.93,13800.0,28.3507,28.395,28.2975,28.2975,13800.0
2009-07-06 12:30:00,31.94,31.94,31.85,31.9,19100.0,28.3064,28.3064,28.2266,28.2709,19100.0
2009-07-06 13:00:00,31.9,32.05,31.88,32.02,20800.0,28.2709,28.4039,28.2532,28.3773,20800.0
2009-07-06 13:30:00,32.02,32.03,31.97,31.97,17600.0,28.3773,28.3861,28.333,28.333,17600.0
2009-07-06 14:00:00,31.98,32.08,31.98,32.08,23000.0,28.3418,28.4305,28.3418,28.4305,23000.0
2009-07-06 14:30:00,32.07,32.14,32.03,32.12,34200.0,28.4216,28.4836,28.3861,28.4659,34200.0
2009-07-06 15:00:00,32.11,32.18,32.05,32.17,59300.0,28.457,28.5191,28.4039,28.5102,59300.0
2009-07-06 15:30:00,32.15,32.38,32.08,32.33,140100.0,28.4925,28.6963,28.4305,28.652,140100.0
2009-07-07 09:30:00,32.31,32.5,32.16,32.26,66100.0,28.6343,28.8027,28.5014,28.59,66100.0
2009-07-07 10:00:00,32.21,32.23,31.83,31.85,86800.0,28.5457,28.5634,28.2089,28.2266,86800.0
2009-07-07 10:30:00,31.86,31.89,31.72,31.76,50100.0,28.2355,28.2621,28.1114,28.1469,50100.0
2009-07-07 11:00:00,31.76,31.82,31.67,31.68,21400.0,28.1469,28.2,28.0671,28.076,21400.0
2009-07-07 11:30:00,31.68,31.77,31.66,31.75,42000.0,28.076,28.1557,28.0582,28.138,42000.0
2009-07-07 12:00:00,31.76,31.79,31.71,31.78,19500.0,28.1469,28.1734,28.1025,28.1646,19500.0
2009-07-07 12:30:00,31.78,31.84,31.77,31.83,18300.0,28.1646,28.2178,28.1557,28.2089,18300.0
2009-07-07 13:00:00,31.83,32.0,31.82,31.9,39300.0,28.2089,28.3596,28.2,28.2709,39300.0
2009-07-07 13:30:00,31.92,32.0,31.84,31.87,69400.0,28.2887,28.3596,28.2178,28.2443,69400.0
2009-07-07 14:00:00,31.89,31.93,31.85,31.89,45600.0,28.2621,28.2975,28.2266,28.2621,45600.0
2009-07-07 14:30:00,31.88,31.92,31.77,31.81,51600.0,28.2532,28.2887,28.1557,28.1912,51600.0
2009-07-07 15:00:00,31.81,31.91,31.71,31.91,51500.0,28.1912,28.2798,28.1025,28.2798,51500.0
2009-07-07 15:30:00,31.91,31.94,31.62,31.7,168700.0,28.2798,28.3064,28.0228,28.0937,168700.0
2009-07-08 09:30:00,31.61,31.78,31.47,31.53,57800.0,28.0139,28.1646,27.8898,27.943,57800.0
2009-07-08 10:00:00,31.51,31.75,31.49,31.68,33100.0,27.9253,28.138,27.9076,28.076,33100.0
2009-07-08 10:30:00,31.67,31.7,31.56,31.57,28400.0,28.0671,28.0937,27.9696,27.9785,28400.0
2009-07-08 11:00:00,31.58,31.58,31.33,31.33,20000.0,27.9873,27.9873,27.7658,27.7658,20000.0
2009-07-08 11:30:00,31.35,31.52,31.35,31.44,16000.0,27.7835,27.9342,27.7835,27.8633,16000.0
2009-07-08 12:00:00,31.45,31.45,31.22,31.25,21100.0,27.8721,27.8721,27.6683,27.6949,21100.0
2009-07-08 12:30:00,31.25,31.35,31.21,31.3,12100.0,27.6949,27.7835,27.6594,27.7392,12100.0
2009-07-08 13:00:00,31.32,31.59,31.32,31.58,23200.0,27.7569,27.9962,27.7569,27.9873,23200.0
2009-07-08 13:30:00,31.57,31.63,31.46,31.47,26100.0,27.9785,28.0316,27.881,27.8898,26100.0
2009-07-08 14:00:00,31.47,31.48,31.24,31.29,39400.0,27.8898,27.8987,27.686,27.7303,39400.0
2009-07-08 14:30:00,31.3,31.42,31.21,31.36,29500.0,27.7392,27.8455,27.6594,27.7924,29500.0
2009-07-08 15:00:00,31.36,31.46,31.29,31.34,48700.0,27.7924,27.881,27.7303,27.7746,48700.0
2009-07-08 15:30:00,31.34,31.53,31.33,31.45,187500.0,27.7746,27.943,27.7658,27.8721,187500.0
2009-07-09 09:30:00,31.66,31.66,30.97,31.26,103100.0,28.0582,28.0582,27.4467,27.7037,103100.0
2009-07-09 10:00:00,31.28,31.4,31.1,31.22,64500.0,27.7215,27.8278,27.5619,27.6683,64500.0
2009-07-09 10:30:00,31.24,31.34,31.16,31.26,29500.0,27.686,27.7746,27.6151,27.7037,29500.0
2009-07-09 11:00:00,31.24,31.26,31.09,31.25,20300.0,27.686,27.7037,27.5531,27.6949,20300.0
2009-07-09 11:30:00,31.23,31.35,31.16,31.17,31800.0,27.6772,27.7835,27.6151,27.624,31800.0
2009-07-09 12:00:00,31.17,31.3,31.13,31.28,26700.0,27.624,27.7392,27.5885,27.7215,26700.0
2009-07-09 12:30:00,31.29,31.32,31.24,31.32,34200.0,27.7303,27.7569,27.686,27.7569,34200.0
2009-07-09 13:00:00,31.31,31.37,31.2,31.26,33100.0,27.7481,27.8012,27.6506,27.7037,33100.0
2009-07-09 13:30:00,31.26,31.33,31.23,31.3,25300.0,27.7037,27.7658,27.6772,27.7392,25300.0
2009-07-09 14:00:00,31.3,31.36,31.28,31.33,25100.0,27.7392,27.7924,27.7215,27.7658,25100.0
2009-07-09 14:30:00,31.31,31.34,31.25,31.26,22100.0,27.7481,27.7746,27.6949,27.7037,22100.0
2009-07-09 15:00:00,31.25,31.29,31.17,31.22,32800.0,27.6949,27.7303,27.624,27.6683,32800.0
2009-07-09 15:30:00,31.23,31.26,31.15,31.19,66200.0,27.6772,27.7037,27.6063,27.6417,66200.0
2009-07-10 09:30:00,31.12,31.4,31.05,31.18,44900.0,27.5797,27.8278,27.5176,27.6328,44900.0
2009-07-10 10:00:00,31.18,31.31,30.99,31.22,55100.0,27.6328,27.7481,27.4645,27.6683,55100.0
2009-07-10 10:30:00,31.19,31.22,31.0,31.15,31500.0,27.6417,27.6683,27.4733,27.6063,31500.0
2009-07-10 11:00:00,31.14,31.14,30.74,30.75,39500.0,27.5974,27.5974,27.2429,27.2518,39500.0
2009-07-10 11:30:00,30.74,30.9,30.71,30.83,22200.0,27.2429,27.3847,27.2163,27.3227,22200.0
2009-07-10 12:00:00,30.84,30.99,30.79,30.99,53600.0,27.3315,27.4645,27.2872,27.4645,53600.0
2009-07-10 12:30:00,31.0,31.11,30.94,31.02,55100.0,27.4733,27.5708,27.4201,27.491,55100.0
2009-07-10 13:00:00,31.01,31.07,30.99,31.0,47500.0,27.4822,27.5354,27.4645,27.4733,47500.0
2009-07-10 13:30:00,31.02,31.12,30.97,31.11,34700.0,27.491,27.5797,27.4467,27.5708,34700.0
2009-07-10 14:00:00,31.11,31.11,30.9,30.95,52500.0,27.5708,27.5708,27.3847,27.429,52500.0
2009-07-10 14:30:00,30.94,31.02,30.91,30.96,38300.0,27.4201,27.491,27.3936,27.4379,38300.0
2009-07-10 15:00:00,30.96,31.09,30.92,31.02,55500.0,27.4379,27.5531,27.4024,27.491,55500.0
2009-07-10 15:30:00,31.03,31.26,31.0,31.18,109500.0,27.4999,27.7037,27.4733,27.6328,109500.0
2009-07-13 09:30:00,31.12,31.38,30.87,30.89,44400.0,27.5797,27.8101,27.3581,27.3758,44400.0
2009-07-13 10:00:00,30.87,31.02,30.75,31.0,64300.0,27.3581,27.491,27.2518,27.4733,64300.0
2009-07-13 10:30:00,31.02,31.26,31.01,31.23,65300.0,27.491,27.7037,27.4822,27.6772,65300.0
2009-07-13 11:00:00,31.23,31.34,31.21,31.32,52200.0,27.6772,27.7746,27.6594,27.7569,52200.0
2009-07-13 11:30:00,31.3,31.48,31.3,31.46,58500.0,27.7392,27.8987,27.7392,27.881,58500.0
2009-07-13 12:00:00,31.46,31.48,31.39,31.45,22400.0,27.881,27.8987,27.819,27.8721,22400.0
2009-07-13 12:30:00,31.45,31.53,31.43,31.48,16300.0,27.8721,27.943,27.8544,27.8987,16300.0
2009-07-13 13:00:00,31.49,31.61,31.49,31.58,21300.0,27.9076,28.0139,27.9076,27.9873,21300.0
2009-07-13 13:30:00,31.59,31.6,31.55,31.56,19400.0,27.9962,28.0051,27.9607,27.9696,19400.0
2009-07-13 14:00:00,31.57,31.64,31.55,31.6,23600.0,27.9785,28.0405,27.9607,28.0051,23600.0
2009-07-13 14:30:00,31.62,31.64,31.55,31.58,29700.0,28.0228,28.0405,27.9607,27.9873,29700.0
2009-07-13 15:00:00,31.58,31.64,31.53,31.55,31800.0,27.9873,28.0405,27.943,27.9607,31800.0
2009-07-13 15:30:00,31.55,31.77,31.54,31.76,88100.0,27.9607,28.1557,27.9519,28.1469,88100.0
2009-07-14 09:30:00,31.78,31.97,31.58,31.68,63700.0,28.1646,28.333,27.9873,28.076,63700.0
2009-07-14 10:00:00,31.64,31.75,31.52,31.62,38400.0,28.0405,28.138,27.9342,28.0228,38400.0
2009-07-14 10:30:00,31.62,31.62,31.43,31.52,28100.0,28.0228,28.0228,27.8544,27.9342,28100.0
2009-07-14 11:00:00,31.51,31.7,31.49,31.68,29500.0,27.9253,28.0937,27.9076,28.076,29500.0
2009-07-14 11:30:00,31.68,31.82,31.67,31.81,27500.0,28.076,28.2,28.0671,28.1912,27500.0
2009-07-14 12:00:00,31.8,31.91,31.72,31.78,43100.0,28.1823,28.2798,28.1114,28.1646,43100.0
2009-07-14 12:30:00,31.79,31.86,31.75,31.78,27400.0,28.1734,28.2355,28.138,28.1646,27400.0
2009-07-14 13:00:00,31.79,31.87,31.72,31.78,25700.0,28.1734,28.2443,28.1114,28.1646,25700.0
2009-07-14 13:30:00,31.77,31.85,31.75,31.79,20100.0,28.1557,28.2266,28.138,28.1734,20100.0
2009-07-14 14:00:00,31.78,31.88,31.74,31.82,25700.0,28.1646,28.2532,28.1291,28.2,25700.0
2009-07-14 14:30:00,31.82,31.91,31.76,31.87,28500.0,28.2,28.2798,28.1469,28.2443,28500.0
2009-07-14 15:00:00,31.86,31.91,31.83,31.85,33100.0,28.2355,28.2798,28.2089,28.2266,33100.0
2009-07-14 15:30:00,31.84,31.94,31.82,31.94,56000.0,28.2178,28.3064,28.2,28.3064,56000.0
2009-07-15 09:30:00,32.32,32.51,32.25,32.41,37800.0,28.6432,28.8115,28.5811,28.7229,37800.0
2009-07-15 10:00:00,32.42,32.54,32.4,32.54,37200.0,28.7318,28.8381,28.714,28.8381,37200.0
2009-07-15 10:30:00,32.54,32.54,32.37,32.38,20000.0,28.8381,28.8381,28.6875,28.6963,20000.0
2009-07-15 11:00:00,32.38,32.54,32.37,32.52,23000.0,28.6963,28.8381,28.6875,28.8204,23000.0
2009-07-15 11:30:00,32.52,32.71,32.52,32.58,54700.0,28.8204,28.9888,28.8204,28.8736,54700.0
2009-07-15 12:00:00,32.56,32.56,32.46,32.47,15400.0,28.8558,28.8558,28.7672,28.7761,15400.0
2009-07-15 12:30:00,32.47,32.5,32.4,32.4,22500.0,28.7761,28.8027,28.714,28.714,22500.0
2009-07-15 13:00:00,32.4,32.41,32.35,32.36,20500.0,28.714,28.7229,28.6697,28.6786,20500.0
2009-07-15 13:30:00,32.37,32.54,32.37,32.53,18500.0,28.6875,28.8381,28.6875,28.8293,18500.0
2009-07-15 14:00:00,32.52,32.59,32.48,32.56,32000.0,28.8204,28.8824,28.7849,28.8558,32000.0
2009-07-15 14:30:00,32.56,32.7,32.56,32.69,27300.0,28.8558,28.9799,28.8558,28.9711,27300.0
2009-07-15 15:00:00,32.7,32.71,32.54,32.54,39300.0,28.9799,28.9888,28.8381,28.8381,39300.0
2009-07-15 15:30:00,32.55,32.74,32.53,32.71,98000.0,28.847,29.0154,28.8293,28.9888,98000.0
2009-07-16 09:30:00,32.69,33.09,32.6,33.03,51500.0,28.9711,29.3256,28.8913,29.2724,51500.0
2009-07-16 10:00:00,33.02,33.11,32.9,33.08,74200.0,29.2635,29.3433,29.1572,29.3167,74200.0
2009-07-16 10:30:00,33.08,33.13,32.87,32.88,79400.0,29.3167,29.361,29.1306,29.1394,79400.0
2009-07-16 11:00:00,32.86,32.92,32.75,32.8,51500.0,29.1217,29.1749,29.0242,29.0685,51500.0
2009-07-16 11:30:00,32.78,32.87,32.75,32.83,31900.0,29.0508,29.1306,29.0242,29.0951,31900.0
2009-07-16 12:00:00,32.83,32.87,32.77,32.82,16100.0,29.0951,29.1306,29.042,29.0863,16100.0
2009-07-16 12:30:00,32.82,32.87,32.8,32.81,17500.0,29.0863,29.1306,29.0685,29.0774,17500.0
2009-07-16 13:00:00,32.79,32.84,32.73,32.74,33700.0,29.0597,29.104,29.0065,29.0154,33700.0
2009-07-16 13:30:00,32.74,33.01,32.73,33.0,44600.0,29.0154,29.2547,29.0065,29.2458,44600.0
2009-07-16 14:00:00,33.01,33.05,32.96,33.03,37200.0,29.2547,29.2901,29.2103,29.2724,37200.0
2009-07-16 14:30:00,33.03,33.13,33.01,33.1,31300.0,29.2724,29.361,29.2547,29.3344,31300.0
2009-07-16 15:00:00,33.1,33.13,33.01,33.12,34900.0,29.3344,29.361,29.2547,29.3521,34900.0
2009-07-16 15:30:00,33.12,33.26,33.07,33.14,79200.0,29.3521,29.4762,29.3078,29.3699,79200.0
2009-07-17 09:30:00,33.09,33.12,32.87,33.02,86900.0,29.3256,29.3521,29.1306,29.2635,86900.0
2009-07-17 10:00:00,33.0,33.12,32.89,33.1,33000.0,29.2458,29.3521,29.1483,29.3344,33000.0
2009-07-17 10:30:00,33.11,33.22,32.99,33.02,38000.0,29.3433,29.4408,29.2369,29.2635,38000.0
2009-07-17 11:00:00,33.02,33.15,32.95,33.13,34000.0,29.2635,29.3787,29.2015,29.361,34000.0
2009-07-17 11:30:00,33.09,33.09,32.99,33.03,24500.0,29.3256,29.3256,29.2369,29.2724,24500.0
2009-07-17 12:00:00,33.02,33.19,33.01,33.13,24500.0,29.2635,29.4142,29.2547,29.361,24500.0
2009-07-17 12:30:00,33.13,33.26,33.09,33.26,27200.0,29.361,29.4762,29.3256,29.4762,27200.0
2009-07-17 13:00:00,33.25,33.3,33.21,33.3,20100.0,29.4673,29.5117,29.4319,29.5117,20100.0
2009-07-17 13:30:00,33.3,33.35,33.23,33.23,25400.0,29.5117,29.556,29.4496,29.4496,25400.0
2009-07-17 14:00:00,33.23,33.23,33.14,33.16,29000.0,29.4496,29.4496,29.3699,29.3876,29000.0
2009-07-17 14:30:00,33.15,33.16,33.1,33.12,30000.0,29.3787,29.3876,29.3344,29.3521,30000.0
2009-07-17 15:00:00,33.13,33.14,33.1,33.12,34200.0,29.361,29.3699,29.3344,29.3521,34200.0
2009-07-17 15:30:00,33.14,33.18,33.03,33.13,118900.0,29.3699,29.4053,29.2724,29.361,118900.0
2009-07-20 09:30:00,33.37,33.51,33.22,33.35,38500.0,29.5737,29.6978,29.4408,29.556,38500.0
2009-07-20 10:00:00,33.39,33.5,33.21,33.23,49500.0,29.5914,29.6889,29.4319,29.4496,49500.0
2009-07-20 10:30:00,33.23,33.24,33.01,33.06,44800.0,29.4496,29.4585,29.2547,29.299,44800.0
2009-07-20 11:00:00,33.05,33.19,33.05,33.16,29900.0,29.2901,29.4142,29.2901,29.3876,29900.0
2009-07-20 11:30:00,33.19,33.2,33.11,33.15,18700.0,29.4142,29.423,29.3433,29.3787,18700.0
2009-07-20 12:00:00,33.17,33.4,33.15,33.4,34800.0,29.3965,29.6003,29.3787,29.6003,34800.0
2009-07-20 12:30:00,33.4,33.54,33.4,33.47,23500.0,29.6003,29.7244,29.6003,29.6623,23500.0
2009-07-20 13:00:00,33.46,33.51,33.35,33.36,22800.0,29.6535,29.6978,29.556,29.5648,22800.0
2009-07-20 13:30:00,33.37,33.38,33.29,33.33,36500.0,29.5737,29.5826,29.5028,29.5382,36500.0
2009-07-20 14:00:00,33.33,33.44,33.29,33.34,24300.0,29.5382,29.6357,29.5028,29.5471,24300.0
2009-07-20 14:30:00,33.4,33.44,33.34,33.35,52300.0,29.6003,29.6357,29.5471,29.556,52300.0
2009-07-20 15:00:00,33.35,33.55,33.34,33.5,44400.0,29.556,29.7332,29.5471,29.6889,44400.0
2009-07-20 15:30:00,33.5,33.64,33.43,33.58,89600.0,29.6889,29.813,29.6269,29.7598,89600.0
2009-07-21 09:30:00,33.79,34.1,33.66,34.0,61100.0,29.9459,30.2207,29.8307,30.132,61100.0
2009-07-21 10:00:00,34.01,34.04,33.68,33.72,60400.0,30.1409,30.1675,29.8484,29.8839,60400.0
2009-07-21 10:30:00,33.74,33.88,33.66,33.69,39200.0,29.9016,30.0257,29.8307,29.8573,39200.0
2009-07-21 11:00:00,33.72,33.73,33.58,33.6,29700.0,29.8839,29.8927,29.7598,29.7775,29700.0
2009-07-21 11:30:00,33.59,33.59,33.37,33.38,25100.0,29.7687,29.7687,29.5737,29.5826,25100.0
2009-07-21 12:00:00,33.37,33.44,33.26,33.29,29100.0,29.5737,29.6357,29.4762,29.5028,29100.0
2009-07-21 12:30:00,33.29,33.31,33.2,33.23,37800.0,29.5028,29.5205,29.423,29.4496,37800.0
2009-07-21 13:00:00,33.23,33.37,33.16,33.35,21000.0,29.4496,29.5737,29.3876,29.556,21000.0
2009-07-21 13:30:00,33.37,33.43,33.32,33.39,18900.0,29.5737,29.6269,29.5294,29.5914,18900.0
2009-07-21 14:00:00,33.38,33.51,33.38,33.51,20800.0,29.5826,29.6978,29.5826,29.6978,20800.0
2009-07-21 14:30:00,33.5,33.58,33.41,33.57,24700.0,29.6889,29.7598,29.6091,29.7509,24700.0
2009-07-21 15:00:00,33.58,33.59,33.52,33.57,29400.0,29.7598,29.7687,29.7066,29.7509,29400.0
2009-07-21 15:30:00,33.57,33.7,33.52,33.69,86900.0,29.7509,29.8662,29.7066,29.8573,86900.0
2009-07-22 09:30:00,33.56,34.13,33.56,34.07,65500.0,29.7421,30.2472,29.7421,30.1941,65500.0
2009-07-22 10:00:00,34.07,34.21,33.68,33.73,43400.0,30.1941,30.3181,29.8484,29.8927,43400.0
2009-07-22 10:30:00,33.74,33.81,33.69,33.8,42200.0,29.9016,29.9636,29.8573,29.9548,42200.0
2009-07-22 11:00:00,33.8,33.98,33.73,33.75,47900.0,29.9548,30.1143,29.8927,29.9105,47900.0
2009-07-22 11:30:00,33.75,33.8,33.69,33.75,42000.0,29.9105,29.9548,29.8573,29.9105,42000.0
2009-07-22 12:00:00,33.75,34.0,33.72,33.93,36400.0,29.9105,30.132,29.8839,30.07,36400.0
2009-07-22 12:30:00,33.92,33.99,33.85,33.85,56700.0,30.0611,30.1232,29.9991,29.9991,56700.0
2009-07-22 13:00:00,33.86,33.91,33.8,33.86,42700.0,30.008,30.0523,29.9548,30.008,42700.0
2009-07-22 13:30:00,33.84,33.9,33.79,33.88,31900.0,29.9902,30.0434,29.9459,30.0257,31900.0
2009-07-22 14:00:00,33.88,33.9,33.77,33.82,35100.0,30.0257,30.0434,29.9282,29.9725,35100.0
2009-07-22 14:30:00,33.83,33.87,33.77,33.8,75800.0,29.9814,30.0168,29.9282,29.9548,75800.0
2009-07-22 15:00:00,33.8,33.82,33.66,33.71,70500.0,29.9548,29.9725,29.8307,29.875,70500.0
2009-07-22 15:30:00,33.73,33.77,33.63,33.7,90600.0,29.8927,29.9282,29.8041,29.8662,90600.0
2009-07-23 09:30:00,33.8,33.98,33.66,33.9,66300.0,29.9548,30.1143,29.8307,30.0434,66300.0
2009-07-23 10:00:00,33.91,34.08,33.84,34.03,43600.0,30.0523,30.2029,29.9902,30.1586,43600.0
2009-07-23 10:30:00,34.03,34.25,34.02,34.23,41400.0,30.1586,30.3536,30.1498,30.3359,41400.0
2009-07-23 11:00:00,34.21,34.32,34.21,34.28,47800.0,30.3181,30.4156,30.3181,30.3802,47800.0
2009-07-23 11:30:00,34.28,34.3,34.24,34.27,39100.0,30.3802,30.3979,30.3447,30.3713,39100.0
2009-07-23 12:00:00,34.27,34.42,34.27,34.42,36100.0,30.3713,30.5042,30.3713,30.5042,36100.0
2009-07-23 12:30:00,34.41,34.45,34.37,34.44,28700.0,30.4954,30.5308,30.4599,30.522,28700.0
2009-07-23 13:00:00,34.44,34.44,34.35,34.37,21000.0,30.522,30.522,30.4422,30.4599,21000.0
2009-07-23 13:30:00,34.36,34.47,34.36,34.39,34600.0,30.4511,30.5486,30.4511,30.4777,34600.0
2009-07-23 14:00:00,34.38,34.38,34.34,34.35,53100.0,30.4688,30.4688,30.4333,30.4422,53100.0
2009-07-23 14:30:00,34.35,34.39,34.34,34.37,67500.0,30.4422,30.4777,30.4333,30.4599,67500.0
2009-07-23 15:00:00,34.38,34.41,34.3,34.39,69600.0,30.4688,30.4954,30.3979,30.4777,69600.0
2009-07-23 15:30:00,34.37,34.38,34.17,34.2,134600.0,30.4599,30.4688,30.2827,30.3093,134600.0
2009-07-24 09:30:00,34.09,34.24,33.78,33.81,56300.0,30.2118,30.3447,29.9371,29.9636,56300.0
2009-07-24 10:00:00,33.81,33.89,33.68,33.88,75600.0,29.9636,30.0345,29.8484,30.0257,75600.0
2009-07-24 10:30:00,33.91,33.93,33.73,33.79,24800.0,30.0523,30.07,29.8927,29.9459,24800.0
2009-07-24 11:00:00,33.81,34.05,33.76,33.98,33100.0,29.9636,30.1763,29.9193,30.1143,33100.0
2009-07-24 11:30:00,34.0,34.2,33.99,34.17,26400.0,30.132,30.3093,30.1232,30.2827,26400.0
2009-07-24 12:00:00,34.17,34.24,34.12,34.19,23500.0,30.2827,30.3447,30.2384,30.3004,23500.0
2009-07-24 12:30:00,34.19,34.24,34.13,34.13,26800.0,30.3004,30.3447,30.2472,30.2472,26800.0
2009-07-24 13:00:00,34.13,34.24,34.11,34.21,21200.0,30.2472,30.3447,30.2295,30.3181,21200.0
2009-07-24 13:30:00,34.23,34.34,34.16,34.19,36200.0,30.3359,30.4333,30.2738,30.3004,36200.0
2009-07-24 14:00:00,34.17,34.34,34.17,34.17,29800.0,30.2827,30.4333,30.2827,30.2827,29800.0
2009-07-24 14:30:00,34.19,34.28,34.16,34.26,22400.0,30.3004,30.3802,30.2738,30.3624,22400.0
2009-07-24 15:00:00,34.27,34.35,34.23,34.31,33000.0,30.3713,30.4422,30.3359,30.4068,33000.0
2009-07-24 15:30:00,34.32,34.46,34.24,34.44,60500.0,30.4156,30.5397,30.3447,30.522,60500.0
2009-07-27 09:30:00,34.4,34.51,34.2,34.34,30800.0,30.4865,30.584,30.3093,30.4333,30800.0
2009-07-27 10:00:00,34.35,34.51,34.22,34.28,50500.0,30.4422,30.584,30.327,30.3802,50500.0
2009-07-27 10:30:00,34.28,34.31,34.08,34.16,31800.0,30.3802,30.4068,30.2029,30.2738,31800.0
2009-07-27 11:00:00,34.14,34.35,34.13,34.32,28200.0,30.2561,30.4422,30.2472,30.4156,28200.0
2009-07-27 11:30:00,34.33,34.47,34.24,34.24,22100.0,30.4245,30.5486,30.3447,30.3447,22100.0
2009-07-27 12:00:00,34.25,34.25,34.18,34.22,20000.0,30.3536,30.3536,30.2915,30.327,20000.0
2009-07-27 12:30:00,34.22,34.3,34.16,34.26,19400.0,30.327,30.3979,30.2738,30.3624,19400.0
2009-07-27 13:00:00,34.27,34.3,34.14,34.16,22200.0,30.3713,30.3979,30.2561,30.2738,22200.0
2009-07-27 13:30:00,34.17,34.31,34.13,34.28,25600.0,30.2827,30.4068,30.2472,30.3802,25600.0
2009-07-27 14:00:00,34.28,34.3,34.21,34.25,25900.0,30.3802,30.3979,30.3181,30.3536,25900.0
2009-07-27 14:30:00,34.25,34.29,34.22,34.25,46600.0,30.3536,30.389,30.327,30.3536,46600.0
2009-07-27 15:00:00,34.26,34.32,34.19,34.23,43100.0,30.3624,30.4156,30.3004,30.3359,43100.0
2009-07-27 15:30:00,34.23,34.38,34.17,34.38,84800.0,30.3359,30.4688,30.2827,30.4688,84800.0
2009-07-28 09:30:00,34.35,34.48,34.08,34.46,42700.0,30.4422,30.5574,30.2029,30.5397,42700.0
2009-07-28 10:00:00,34.42,34.44,34.05,34.15,55800.0,30.5042,30.522,30.1763,30.265,55800.0
2009-07-28 10:30:00,34.16,34.22,34.08,34.1,27500.0,30.2738,30.327,30.2029,30.2207,27500.0
2009-07-28 11:00:00,34.11,34.17,34.03,34.06,59900.0,30.2295,30.2827,30.1586,30.1852,59900.0
2009-07-28 11:30:00,34.07,34.17,33.99,34.13,34200.0,30.1941,30.2827,30.1232,30.2472,34200.0
2009-07-28 12:00:00,34.14,34.22,34.07,34.08,27000.0,30.2561,30.327,30.1941,30.2029,27000.0
2009-07-28 12:30:00,34.09,34.14,34.06,34.1,22800.0,30.2118,30.2561,30.1852,30.2207,22800.0
2009-07-28 13:00:00,34.1,34.27,34.03,34.25,34500.0,30.2207,30.3713,30.1586,30.3536,34500.0
2009-07-28 13:30:00,34.26,34.37,34.23,34.35,38400.0,30.3624,30.4599,30.3359,30.4422,38400.0
2009-07-28 14:00:00,34.35,34.46,34.32,34.41,32200.0,30.4422,30.5397,30.4156,30.4954,32200.0
2009-07-28 14:30:00,34.41,34.52,34.3,34.31,33000.0,30.4954,30.5929,30.3979,30.4068,33000.0
2009-07-28 15:00:00,34.31,34.35,34.23,34.29,35600.0,30.4068,30.4422,30.3359,30.389,35600.0
2009-07-28 15:30:00,34.29,34.53,34.27,34.46,105000.0,30.389,30.6017,30.3713,30.5397,105000.0
2009-07-29 09:30:00,34.3,34.43,33.95,34.09,41000.0,30.3979,30.5131,30.0877,30.2118,41000.0
2009-07-29 10:00:00,34.11,34.23,34.05,34.17,49700.0,30.2295,30.3359,30.1763,30.2827,49700.0
2009-07-29 10:30:00,34.15,34.16,34.05,34.1,46500.0,30.265,30.2738,30.1763,30.2207,46500.0
2009-07-29 11:00:00,34.1,34.14,33.99,34.04,38700.0,30.2207,30.2561,30.1232,30.1675,38700.0
2009-07-29 11:30:00,34.04,34.22,34.02,34.21,30700.0,30.1675,30.327,30.1498,30.3181,30700.0
2009-07-29 12:00:00,34.22,34.26,34.14,34.17,29800.0,30.327,30.3624,30.2561,30.2827,29800.0
2009-07-29 12:30:00,34.18,34.2,34.06,34.06,32300.0,30.2915,30.3093,30.1852,30.1852,32300.0
2009-07-29 13:00:00,34.06,34.07,33.98,33.99,46300.0,30.1852,30.1941,30.1143,30.1232,46300.0
2009-07-29 13:30:00,33.99,34.07,33.95,34.07,37700.0,30.1232,30.1941,30.0877,30.1941,37700.0
2009-07-29 14:00:00,34.07,34.18,34.03,34.15,49100.0,30.1941,30.2915,30.1586,30.265,49100.0
2009-07-29 14:30:00,34.14,34.15,34.01,34.02,49100.0,30.2561,30.265,30.1409,30.1498,49100.0
2009-07-29 15:00:00,34.02,34.16,34.02,34.11,45400.0,30.1498,30.2738,30.1498,30.2295,45400.0
2009-07-29 15:30:00,34.1,34.17,34.04,34.07,158400.0,30.2207,30.2827,30.1675,30.1941,158400.0
2009-07-30 09:30:00,34.54,35.01,34.46,35.0,49300.0,30.6106,31.0271,30.5397,31.0183,49300.0
2009-07-30 10:00:00,35.0,35.09,34.93,34.97,36000.0,31.0183,31.098,30.9562,30.9917,36000.0
2009-07-30 10:30:00,34.95,35.03,34.88,34.97,27300.0,30.974,31.0448,30.9119,30.9917,27300.0
2009-07-30 11:00:00,34.97,35.0,34.9,34.93,19200.0,30.9917,31.0183,30.9296,30.9562,19200.0
2009-07-30 11:30:00,34.94,34.95,34.71,34.73,26100.0,30.9651,30.974,30.7613,30.779,26100.0
2009-07-30 12:00:00,34.72,34.85,34.72,34.78,20200.0,30.7701,30.8853,30.7701,30.8233,20200.0
2009-07-30 12:30:00,34.75,34.87,34.75,34.85,15200.0,30.7967,30.9031,30.7967,30.8853,15200.0
2009-07-30 13:00:00,34.84,34.94,34.83,34.85,31700.0,30.8765,30.9651,30.8676,30.8853,31700.0
2009-07-30 13:30:00,34.87,34.88,34.76,34.77,41600.0,30.9031,30.9119,30.8056,30.8144,41600.0
2009-07-30 14:00:00,34.77,34.85,34.75,34.78,40000.0,30.8144,30.8853,30.7967,30.8233,40000.0
2009-07-30 14:30:00,34.78,34.83,34.71,34.75,55800.0,30.8233,30.8676,30.7613,30.7967,55800.0
2009-07-30 15:00:00,34.76,34.85,34.75,34.8,46800.0,30.8056,30.8853,30.7967,30.841,46800.0
2009-07-30 15:30:00,34.8,34.81,34.54,34.6,88500.0,30.841,30.8499,30.6106,30.6638,88500.0
2009-07-31 09:30:00,34.59,35.02,34.53,34.9,65500.0,30.6549,31.036,30.6017,30.9296,65500.0
2009-07-31 10:00:00,34.93,35.13,34.84,35.08,70100.0,30.9562,31.1335,30.8765,31.0892,70100.0
2009-07-31 10:30:00,35.08,35.25,35.08,35.14,20700.0,31.0892,31.2398,31.0892,31.1423,20700.0
2009-07-31 11:00:00,35.14,35.22,35.09,35.16,31200.0,31.1423,31.2132,31.098,31.1601,31200.0
2009-07-31 11:30:00,35.15,35.32,35.11,35.26,19300.0,31.1512,31.3019,31.1157,31.2487,19300.0
2009-07-31 12:00:00,35.31,35.37,35.16,35.35,28900.0,31.293,31.3462,31.1601,31.3284,28900.0
2009-07-31 12:30:00,35.36,35.37,35.3,35.36,22500.0,31.3373,31.3462,31.2841,31.3373,22500.0
2009-07-31 13:00:00,35.35,35.38,35.31,35.34,18500.0,31.3284,31.355,31.293,31.3196,18500.0
2009-07-31 13:30:00,35.38,35.48,35.36,35.45,30600.0,31.355,31.4437,31.3373,31.4171,30600.0
2009-07-31 14:00:00,35.44,35.48,35.37,35.46,74200.0,31.4082,31.4437,31.3462,31.4259,74200.0
2009-07-31 14:30:00,35.44,35.47,35.29,35.36,27300.0,31.4082,31.4348,31.2753,31.3373,27300.0
2009-07-31 15:00:00,35.36,35.54,35.33,35.5,38100.0,31.3373,31.4968,31.3107,31.4614,38100.0
2009-07-31 15:30:00,35.5,35.51,35.21,35.26,76900.0,31.4614,31.4702,31.2044,31.2487,76900.0
2009-08-03 09:30:00,35.36,35.69,35.2,35.65,62100.0,31.3373,31.6298,31.1955,31.5943,62100.0
2009-08-03 10:00:00,35.66,35.87,35.65,35.66,45000.0,31.6032,31.7893,31.5943,31.6032,45000.0
2009-08-03 10:30:00,35.68,35.75,35.6,35.63,21300.0,31.6209,31.6829,31.55,31.5766,21300.0
2009-08-03 11:00:00,35.65,35.81,35.65,35.74,24000.0,31.5943,31.7361,31.5943,31.6741,24000.0
2009-08-03 11:30:00,35.74,35.93,35.74,35.92,19700.0,31.6741,31.8425,31.6741,31.8336,19700.0
2009-08-03 12:00:00,35.92,35.94,35.81,35.84,24500.0,31.8336,31.8513,31.7361,31.7627,24500.0
2009-08-03 12:30:00,35.84,35.89,35.77,35.84,23200.0,31.7627,31.807,31.7007,31.7627,23200.0
2009-08-03 13:00:00,35.85,35.91,35.79,35.79,25300.0,31.7716,31.8247,31.7184,31.7184,25300.0
2009-08-03 13:30:00,35.81,35.85,35.74,35.76,32800.0,31.7361,31.7716,31.6741,31.6918,32800.0
2009-08-03 14:00:00,35.76,35.89,35.75,35.77,32500.0,31.6918,31.807,31.6829,31.7007,32500.0
2009-08-03 14:30:00,35.77,35.79,35.63,35.65,49500.0,31.7007,31.7184,31.5766,31.5943,49500.0
2009-08-03 15:00:00,35.65,35.73,35.65,35.68,33700.0,31.5943,31.6652,31.5943,31.6209,33700.0
2009-08-03 15:30:00,35.68,35.8,35.65,35.76,60300.0,31.6209,31.7273,31.5943,31.6918,60300.0
2009-08-04 09:30:00,35.68,35.96,35.52,35.93,39600.0,31.6209,31.869,31.4791,31.8425,39600.0
2009-08-04 10:00:00,35.93,36.26,35.93,36.21,77600.0,31.8425,32.1349,31.8425,32.0906,77600.0
2009-08-04 10:30:00,36.21,36.36,36.13,36.33,24300.0,32.0906,32.2235,32.0197,32.197,24300.0
2009-08-04 11:00:00,36.34,36.58,36.33,36.58,52900.0,32.2058,32.4185,32.197,32.4185,52900.0
2009-08-04 11:30:00,36.57,36.82,36.56,36.79,57300.0,32.4097,32.6312,32.4008,32.6046,57300.0
2009-08-04 12:00:00,36.78,36.89,36.71,36.88,86300.0,32.5958,32.6932,32.5337,32.6844,86300.0
2009-08-04 12:30:00,36.86,36.95,36.77,36.95,33400.0,32.6667,32.7464,32.5869,32.7464,33400.0
2009-08-04 13:00:00,36.95,36.95,36.82,36.87,46100.0,32.7464,32.7464,32.6312,32.6755,46100.0
2009-08-04 13:30:00,36.87,36.92,36.66,36.72,36400.0,32.6755,32.7198,32.4894,32.5426,36400.0
2009-08-04 14:00:00,36.7,36.73,36.53,36.53,79300.0,32.5249,32.5515,32.3742,32.3742,79300.0
2009-08-04 14:30:00,36.53,36.65,36.47,36.56,79400.0,32.3742,32.4806,32.321,32.4008,79400.0
2009-08-04 15:00:00,36.56,36.56,36.38,36.4,83600.0,32.4008,32.4008,32.2413,32.259,83600.0
2009-08-04 15:30:00,36.4,36.49,36.3,36.43,136400.0,32.259,32.3388,32.1704,32.2856,136400.0
2009-08-05 09:30:00,36.66,36.77,35.29,35.49,177200.0,32.4894,32.5869,31.2753,31.4525,177200.0
2009-08-05 10:00:00,35.44,35.58,34.91,35.58,124400.0,31.4082,31.5323,30.9385,31.5323,124400.0
2009-08-05 10:30:00,35.57,35.57,35.44,35.5,68100.0,31.5234,31.5234,31.4082,31.4614,68100.0
2009-08-05 11:00:00,35.5,35.54,35.35,35.5,55700.0,31.4614,31.4968,31.3284,31.4614,55700.0
2009-08-05 11:30:00,35.49,35.52,35.4,35.49,27000.0,31.4525,31.4791,31.3728,31.4525,27000.0
2009-08-05 12:00:00,35.47,35.68,35.44,35.59,29900.0,31.4348,31.6209,31.4082,31.5411,29900.0
2009-08-05 12:30:00,35.59,35.65,35.45,35.47,34300.0,31.5411,31.5943,31.4171,31.4348,34300.0
2009-08-05 13:00:00,35.47,35.72,35.4,35.68,45600.0,31.4348,31.6564,31.3728,31.6209,45600.0
2009-08-05 13:30:00,35.69,35.69,35.51,35.53,25400.0,31.6298,31.6298,31.4702,31.488,25400.0
2009-08-05 14:00:00,35.54,35.62,35.52,35.56,27400.0,31.4968,31.5677,31.4791,31.5146,27400.0
2009-08-05 14:30:00,35.56,35.79,35.56,35.76,36100.0,31.5146,31.7184,31.5146,31.6918,36100.0
2009-08-05 15:00:00,35.76,35.85,35.67,35.83,40100.0,31.6918,31.7716,31.612,31.7538,40100.0
2009-08-05 15:30:00,35.8,35.88,35.69,35.86,125800.0,31.7273,31.7982,31.6298,31.7804,125800.0
2009-08-06 09:30:00,35.95,36.5,35.56,35.66,109700.0,31.8602,32.3476,31.5146,31.6032,109700.0
2009-08-06 10:00:00,35.65,35.82,35.55,35.79,32100.0,31.5943,31.745,31.5057,31.7184,32100.0
2009-08-06 10:30:00,35.78,35.94,35.77,35.8,19900.0,31.7095,31.8513,31.7007,31.7273,19900.0
2009-08-06 11:00:00,35.81,36.09,35.8,35.98,33600.0,31.7361,31.9843,31.7273,31.8868,33600.0
2009-08-06 11:30:00,35.98,36.04,35.91,35.91,31400.0,31.8868,31.9399,31.8247,31.8247,31400.0
2009-08-06 12:00:00,35.91,35.91,35.63,35.71,38200.0,31.8247,31.8247,31.5766,31.6475,38200.0
2009-08-06 12:30:00,35.7,35.71,35.61,35.61,39000.0,31.6386,31.6475,31.5589,31.5589,39000.0
2009-08-06 13:00:00,35.6,35.88,35.55,35.88,27800.0,31.55,31.7982,31.5057,31.7982,27800.0
2009-08-06 13:30:00,35.88,35.97,35.82,35.86,30200.0,31.7982,31.8779,31.745,31.7804,30200.0
2009-08-06 14:00:00,35.85,35.91,35.68,35.9,39600.0,31.7716,31.8247,31.6209,31.8159,39600.0
2009-08-06 14:30:00,35.91,35.98,35.81,35.97,35800.0,31.8247,31.8868,31.7361,31.8779,35800.0
2009-08-06 15:00:00,35.97,36.14,35.95,36.14,46500.0,31.8779,32.0286,31.8602,32.0286,46500.0
2009-08-06 15:30:00,36.14,36.19,36.03,36.08,97400.0,32.0286,32.0729,31.9311,31.9754,97400.0
2009-08-07 09:30:00,36.52,36.55,36.23,36.35,50200.0,32.3653,32.3919,32.1083,32.2147,50200.0
2009-08-07 10:00:00,36.34,36.49,36.16,36.47,91100.0,32.2058,32.3388,32.0463,32.321,91100.0
2009-08-07 10:30:00,36.49,36.78,36.47,36.72,39500.0,32.3388,32.5958,32.321,32.5426,39500.0
2009-08-07 11:00:00,36.75,36.81,36.69,36.75,23500.0,32.5692,32.6224,32.516,32.5692,23500.0
2009-08-07 11:30:00,36.75,36.81,36.61,36.75,29100.0,32.5692,32.6224,32.4451,32.5692,29100.0
2009-08-07 12:00:00,36.75,36.77,36.62,36.7,32500.0,32.5692,32.5869,32.454,32.5249,32500.0
2009-08-07 12:30:00,36.69,36.92,36.69,36.85,45200.0,32.516,32.7198,32.516,32.6578,45200.0
2009-08-07 13:00:00,36.86,37.0,36.84,36.99,83500.0,32.6667,32.7907,32.6489,32.7819,83500.0
2009-08-07 13:30:00,36.98,37.02,36.9,37.02,63200.0,32.773,32.8085,32.7021,32.8085,63200.0
2009-08-07 14:00:00,37.01,37.17,36.99,37.08,58000.0,32.7996,32.9414,32.7819,32.8616,58000.0
2009-08-07 14:30:00,37.08,37.08,36.91,36.92,56000.0,32.8616,32.8616,32.711,32.7198,56000.0
2009-08-07 15:00:00,36.91,36.92,36.74,36.87,96800.0,32.711,32.7198,32.5603,32.6755,96800.0
2009-08-07 15:30:00,36.87,36.97,36.82,36.9,71400.0,32.6755,32.7641,32.6312,32.7021,71400.0
2009-08-10 09:30:00,36.82,36.86,36.45,36.47,42700.0,32.6312,32.6667,32.3033,32.321,42700.0
2009-08-10 10:00:00,36.46,36.68,36.43,36.51,22500.0,32.3122,32.5071,32.2856,32.3565,22500.0
2009-08-10 10:30:00,36.51,36.63,36.4,36.54,30800.0,32.3565,32.4628,32.259,32.3831,30800.0
2009-08-10 11:00:00,36.56,36.6,36.38,36.43,22000.0,32.4008,32.4362,32.2413,32.2856,22000.0
2009-08-10 11:30:00,36.42,36.43,36.3,36.32,29800.0,32.2767,32.2856,32.1704,32.1881,29800.0
2009-08-10 12:00:00,36.3,36.5,36.3,36.46,12300.0,32.1704,32.3476,32.1704,32.3122,12300.0
2009-08-10 12:30:00,36.47,36.49,36.32,36.41,19000.0,32.321,32.3388,32.1881,32.2679,19000.0
2009-08-10 13:00:00,36.4,36.43,36.32,36.4,19200.0,32.259,32.2856,32.1881,32.259,19200.0
2009-08-10 13:30:00,36.39,36.48,36.39,36.41,14100.0,32.2501,32.3299,32.2501,32.2679,14100.0
2009-08-10 14:00:00,36.4,36.45,36.3,36.33,43700.0,32.259,32.3033,32.1704,32.197,43700.0
2009-08-10 14:30:00,36.33,36.38,36.28,36.33,19100.0,32.197,32.2413,32.1526,32.197,19100.0
2009-08-10 15:00:00,36.38,36.43,36.32,36.36,35500.0,32.2413,32.2856,32.1881,32.2235,35500.0
2009-08-10 15:30:00,36.36,36.4,36.31,36.38,96400.0,32.2235,32.259,32.1792,32.2413,96400.0
2009-08-11 09:30:00,36.21,36.27,36.0,36.06,23400.0,32.0906,32.1438,31.9045,31.9577,23400.0
2009-08-11 10:00:00,36.02,36.07,35.96,35.97,35400.0,31.9222,31.9665,31.869,31.8779,35400.0
2009-08-11 10:30:00,35.94,36.18,35.94,36.17,26000.0,31.8513,32.064,31.8513,32.0552,26000.0
2009-08-11 11:00:00,36.17,36.21,36.08,36.16,15900.0,32.0552,32.0906,31.9754,32.0463,15900.0
2009-08-11 11:30:00,36.16,36.24,36.12,36.2,30900.0,32.0463,32.1172,32.0108,32.0817,30900.0
2009-08-11 12:00:00,36.19,36.35,36.18,36.26,19700.0,32.0729,32.2147,32.064,32.1349,19700.0
2009-08-11 12:30:00,36.27,36.28,36.16,36.21,35900.0,32.1438,32.1526,32.0463,32.0906,35900.0
2009-08-11 13:00:00,36.2,36.34,36.2,36.29,13500.0,32.0817,32.2058,32.0817,32.1615,13500.0
2009-08-11 13:30:00,36.27,36.38,36.26,36.34,12400.0,32.1438,32.2413,32.1349,32.2058,12400.0
2009-08-11 14:00:00,36.34,36.47,36.33,36.33,21500.0,32.2058,32.321,32.197,32.197,21500.0
2009-08-11 14:30:00,36.35,36.43,36.33,36.42,17700.0,32.2147,32.2856,32.197,32.2767,17700.0
2009-08-11 15:00:00,36.42,36.47,36.38,36.44,20100.0,32.2767,32.321,32.2413,32.2944,20100.0
2009-08-11 15:30:00,36.44,36.5,36.29,36.29,74200.0,32.2944,32.3476,32.1615,32.1615,74200.0
2009-08-12 09:30:00,36.15,36.58,36.11,36.58,23900.0,32.0374,32.4185,32.002,32.4185,23900.0
2009-08-12 10:00:00,36.6,36.7,36.47,36.57,21800.0,32.4362,32.5249,32.321,32.4097,21800.0
2009-08-12 10:30:00,36.55,36.64,36.45,36.62,16100.0,32.3919,32.4717,32.3033,32.454,16100.0
2009-08-12 11:00:00,36.63,36.68,36.6,36.67,13400.0,32.4628,32.5071,32.4362,32.4983,13400.0
2009-08-12 11:30:00,36.68,36.72,36.58,36.63,23400.0,32.5071,32.5426,32.4185,32.4628,23400.0
2009-08-12 12:00:00,36.63,36.65,36.48,36.53,12100.0,32.4628,32.4806,32.3299,32.3742,12100.0
2009-08-12 12:30:00,36.53,36.64,36.44,36.64,14700.0,32.3742,32.4717,32.2944,32.4717,14700.0
2009-08-12 13:00:00,36.65,36.71,36.59,36.68,11000.0,32.4806,32.5337,32.4274,32.5071,11000.0
2009-08-12 13:30:00,36.68,36.7,36.64,36.68,14800.0,32.5071,32.5249,32.4717,32.5071,14800.0
2009-08-12 14:00:00,36.68,36.72,36.47,36.47,22600.0,32.5071,32.5426,32.321,32.321,22600.0
2009-08-12 14:30:00,36.46,36.79,36.42,36.75,28200.0,32.3122,32.6046,32.2767,32.5692,28200.0
2009-08-12 15:00:00,36.78,36.92,36.75,36.9,24600.0,32.5958,32.7198,32.5692,32.7021,24600.0
2009-08-12 15:30:00,36.91,37.0,36.64,36.7,57400.0,32.711,32.7907,32.4717,32.5249,57400.0
2009-08-13 09:30:00,36.85,37.52,36.76,36.84,24100.0,32.6578,33.2516,32.578,32.6489,24100.0
2009-08-13 10:00:00,36.84,36.95,36.77,36.79,22900.0,32.6489,32.7464,32.5869,32.6046,22900.0
2009-08-13 10:30:00,36.79,37.09,36.79,37.06,17800.0,32.6046,32.8705,32.6046,32.8439,17800.0
2009-08-13 11:00:00,37.0,37.0,36.8,36.87,12600.0,32.7907,32.7907,32.6135,32.6755,12600.0
2009-08-13 11:30:00,36.88,36.94,36.86,36.91,11400.0,32.6844,32.7376,32.6667,32.711,11400.0
2009-08-13 12:00:00,36.92,37.05,36.92,37.02,18400.0,32.7198,32.835,32.7198,32.8085,18400.0
2009-08-13 12:30:00,37.02,37.06,36.99,37.0,14500.0,32.8085,32.8439,32.7819,32.7907,14500.0
2009-08-13 13:00:00,37.0,37.12,36.91,36.95,15300.0,32.7907,32.8971,32.711,32.7464,15300.0
2009-08-13 13:30:00,36.93,37.06,36.92,37.0,20000.0,32.7287,32.8439,32.7198,32.7907,20000.0
2009-08-13 14:00:00,37.01,37.02,36.85,36.94,30500.0,32.7996,32.8085,32.6578,32.7376,30500.0
2009-08-13 14:30:00,36.96,37.07,36.94,37.02,27700.0,32.7553,32.8528,32.7376,32.8085,27700.0
2009-08-13 15:00:00,37.02,37.17,37.0,37.12,39100.0,32.8085,32.9414,32.7907,32.8971,39100.0
2009-08-13 15:30:00,37.12,37.32,37.12,37.31,96000.0,32.8971,33.0743,32.8971,33.0655,96000.0
2009-08-14 09:30:00,37.38,37.4,36.66,36.66,29700.0,33.1275,33.1452,32.4894,32.4894,29700.0
2009-08-14 10:00:00,36.66,36.66,36.37,36.61,45900.0,32.4894,32.4894,32.2324,32.4451,45900.0
2009-08-14 10:30:00,36.58,36.65,36.46,36.56,19800.0,32.4185,32.4806,32.3122,32.4008,19800.0
2009-08-14 11:00:00,36.59,36.69,36.45,36.45,22100.0,32.4274,32.516,32.3033,32.3033,22100.0
2009-08-14 11:30:00,36.44,36.59,36.39,36.51,16800.0,32.2944,32.4274,32.2501,32.3565,16800.0
2009-08-14 12:00:00,36.5,36.56,36.43,36.46,10400.0,32.3476,32.4008,32.2856,32.3122,10400.0
2009-08-14 12:30:00,36.45,36.54,36.42,36.54,8700.0,32.3033,32.3831,32.2767,32.3831,8700.0
2009-08-14 13:00:00,36.57,36.63,36.47,36.61,12300.0,32.4097,32.4628,32.321,32.4451,12300.0
2009-08-14 13:30:00,36.62,36.67,36.58,36.61,14300.0,32.454,32.4983,32.4185,32.4451,14300.0
2009-08-14 14:00:00,36.62,36.62,36.52,36.54,11000.0,32.454,32.454,32.3653,32.3831,11000.0
2009-08-14 14:30:00,36.54,36.6,36.51,36.55,13900.0,32.3831,32.4362,32.3565,32.3919,13900.0
2009-08-14 15:00:00,36.55,36.58,36.48,36.5,19200.0,32.3919,32.4185,32.3299,32.3476,19200.0
2009-08-14 15:30:00,36.49,36.71,36.49,36.7,46500.0,32.3388,32.5337,32.3388,32.5249,46500.0
2009-08-17 09:30:00,36.08,36.16,35.52,35.77,64600.0,31.9754,32.0463,31.4791,31.7007,64600.0
2009-08-17 10:00:00,35.74,35.74,35.49,35.5,49300.0,31.6741,31.6741,31.4525,31.4614,49300.0
2009-08-17 10:30:00,35.5,35.5,35.4,35.46,32000.0,31.4614,31.4614,31.3728,31.4259,32000.0
2009-08-17 11:00:00,35.46,35.54,35.41,35.5,22600.0,31.4259,31.4968,31.3816,31.4614,22600.0
2009-08-17 11:30:00,35.53,35.57,35.46,35.53,15400.0,31.488,31.5234,31.4259,31.488,15400.0
2009-08-17 12:00:00,35.54,35.66,35.52,35.66,18700.0,31.4968,31.6032,31.4791,31.6032,18700.0
2009-08-17 12:30:00,35.65,35.69,35.65,35.67,11600.0,31.5943,31.6298,31.5943,31.612,11600.0
2009-08-17 13:00:00,35.67,35.69,35.57,35.68,14200.0,31.612,31.6298,31.5234,31.6209,14200.0
2009-08-17 13:30:00,35.68,35.69,35.56,35.63,12900.0,31.6209,31.6298,31.5146,31.5766,12900.0
2009-08-17 14:00:00,35.61,35.66,35.57,35.65,10700.0,31.5589,31.6032,31.5234,31.5943,10700.0
2009-08-17 14:30:00,35.66,35.71,35.62,35.71,20800.0,31.6032,31.6475,31.5677,31.6475,20800.0
2009-08-17 15:00:00,35.72,35.77,35.63,35.67,25400.0,31.6564,31.7007,31.5766,31.612,25400.0
2009-08-17 15:30:00,35.67,35.74,35.6,35.66,67600.0,31.612,31.6741,31.55,31.6032,67600.0
2009-08-18 09:30:00,35.68,35.74,35.54,35.7,20200.0,31.6209,31.6741,31.4968,31.6386,20200.0
2009-08-18 10:00:00,35.72,35.95,35.66,35.69,27400.0,31.6564,31.8602,31.6032,31.6298,27400.0
2009-08-18 10:30:00,35.64,35.7,35.53,35.54,16900.0,31.5855,31.6386,31.488,31.4968,16900.0
2009-08-18 11:00:00,35.55,35.7,35.55,35.67,12200.0,31.5057,31.6386,31.5057,31.612,12200.0
2009-08-18 11:30:00,35.68,35.79,35.66,35.72,13900.0,31.6209,31.7184,31.6032,31.6564,13900.0
2009-08-18 12:00:00,35.72,35.76,35.6,35.63,17900.0,31.6564,31.6918,31.55,31.5766,17900.0
2009-08-18 12:30:00,35.62,35.65,35.59,35.59,17900.0,31.5677,31.5943,31.5411,31.5411,17900.0
2009-08-18 13:00:00,35.6,35.63,35.5,35.51,36700.0,31.55,31.5766,31.4614,31.4702,36700.0
2009-08-18 13:30:00,35.51,35.56,35.41,35.5,39900.0,31.4702,31.5146,31.3816,31.4614,39900.0
2009-08-18 14:00:00,35.5,35.65,35.49,35.62,29900.0,31.4614,31.5943,31.4525,31.5677,29900.0
2009-08-18 14:30:00,35.63,35.66,35.56,35.62,16500.0,31.5766,31.6032,31.5146,31.5677,16500.0
2009-08-18 15:00:00,35.61,35.67,35.55,35.61,36300.0,31.5589,31.612,31.5057,31.5589,36300.0
2009-08-18 15:30:00,35.61,35.79,35.61,35.7,55100.0,31.5589,31.7184,31.5589,31.6386,55100.0
2009-08-19 09:30:00,35.39,35.67,35.27,35.41,50500.0,31.3639,31.612,31.2575,31.3816,50500.0
2009-08-19 10:00:00,35.4,35.52,35.3,35.35,68700.0,31.3728,31.4791,31.2841,31.3284,68700.0
2009-08-19 10:30:00,35.35,35.5,35.27,35.28,57000.0,31.3284,31.4614,31.2575,31.2664,57000.0
2009-08-19 11:00:00,35.3,35.39,35.25,35.27,28300.0,31.2841,31.3639,31.2398,31.2575,28300.0
2009-08-19 11:30:00,35.28,35.35,35.15,35.33,66600.0,31.2664,31.3284,31.1512,31.3107,66600.0
2009-08-19 12:00:00,35.35,35.55,35.34,35.49,99400.0,31.3284,31.5057,31.3196,31.4525,99400.0
2009-08-19 12:30:00,35.49,35.54,35.42,35.46,51000.0,31.4525,31.4968,31.3905,31.4259,51000.0
2009-08-19 13:00:00,35.45,35.47,35.4,35.44,123900.0,31.4171,31.4348,31.3728,31.4082,123900.0
2009-08-19 13:30:00,35.44,35.45,35.41,35.45,32500.0,31.4082,31.4171,31.3816,31.4171,32500.0
2009-08-19 14:00:00,35.45,35.47,35.43,35.43,34200.0,31.4171,31.4348,31.3993,31.3993,34200.0
2009-08-19 14:30:00,35.43,35.47,35.43,35.44,61300.0,31.3993,31.4348,31.3993,31.4082,61300.0
2009-08-19 15:00:00,35.44,35.45,35.28,35.37,55100.0,31.4082,31.4171,31.2664,31.3462,55100.0
2009-08-19 15:30:00,35.37,35.41,35.14,35.33,337100.0,31.3462,31.3816,31.1423,31.3107,337100.0
2009-08-20 09:30:00,35.31,35.34,34.97,35.14,66500.0,31.293,31.3196,30.9917,31.1423,66500.0
2009-08-20 10:00:00,35.14,35.15,34.94,35.01,82000.0,31.1423,31.1512,30.9651,31.0271,82000.0
2009-08-20 10:30:00,35.01,35.03,34.98,34.99,42700.0,31.0271,31.0448,31.0005,31.0094,42700.0
2009-08-20 11:00:00,34.98,35.06,34.95,35.01,53900.0,31.0005,31.0714,30.974,31.0271,53900.0
2009-08-20 11:30:00,35.01,35.01,34.72,34.8,51900.0,31.0271,31.0271,30.7701,30.841,51900.0
2009-08-20 12:00:00,34.82,34.87,34.77,34.86,30800.0,30.8587,30.9031,30.8144,30.8942,30800.0
2009-08-20 12:30:00,34.85,34.99,34.85,34.98,22700.0,30.8853,31.0094,30.8853,31.0005,22700.0
2009-08-20 13:00:00,34.98,35.0,34.96,35.0,20600.0,31.0005,31.0183,30.9828,31.0183,20600.0
2009-08-20 13:30:00,35.0,35.01,34.92,34.99,29700.0,31.0183,31.0271,30.9474,31.0094,29700.0
2009-08-20 14:00:00,34.99,35.05,34.97,35.02,24900.0,31.0094,31.0626,30.9917,31.036,24900.0
2009-08-20 14:30:00,35.03,35.06,34.99,35.05,27400.0,31.0448,31.0714,31.0094,31.0626,27400.0
2009-08-20 15:00:00,35.06,35.18,35.05,35.16,42200.0,31.0714,31.1778,31.0626,31.1601,42200.0
2009-08-20 15:30:00,35.17,35.23,35.15,35.18,114100.0,31.1689,31.2221,31.1512,31.1778,114100.0
2009-08-21 09:30:00,35.52,35.74,35.34,35.64,159000.0,31.4791,31.6741,31.3196,31.5855,159000.0
2009-08-21 10:00:00,35.65,35.96,35.64,35.82,47100.0,31.5943,31.869,31.5855,31.745,47100.0
2009-08-21 10:30:00,35.8,35.83,35.73,35.79,33300.0,31.7273,31.7538,31.6652,31.7184,33300.0
2009-08-21 11:00:00,35.79,35.84,35.76,35.82,30000.0,31.7184,31.7627,31.6918,31.745,30000.0
2009-08-21 11:30:00,35.82,35.93,35.8,35.91,14700.0,31.745,31.8425,31.7273,31.8247,14700.0
2009-08-21 12:00:00,35.92,36.0,35.91,35.99,21700.0,31.8336,31.9045,31.8247,31.8956,21700.0
2009-08-21 12:30:00,35.99,36.04,35.97,36.0,14500.0,31.8956,31.9399,31.8779,31.9045,14500.0
2009-08-21 13:00:00,36.0,36.15,36.0,36.14,32400.0,31.9045,32.0374,31.9045,32.0286,32400.0
2009-08-21 13:30:00,36.13,36.15,36.09,36.1,20100.0,32.0197,32.0374,31.9843,31.9931,20100.0
2009-08-21 14:00:00,36.09,36.13,36.09,36.12,18700.0,31.9843,32.0197,31.9843,32.0108,18700.0
2009-08-21 14:30:00,36.12,36.14,36.12,36.13,21000.0,32.0108,32.0286,32.0108,32.0197,21000.0
2009-08-21 15:00:00,36.13,36.29,36.13,36.21,50400.0,32.0197,32.1615,32.0197,32.0906,50400.0
2009-08-21 15:30:00,36.21,36.3,36.19,36.29,113100.0,32.0906,32.1704,32.0729,32.1615,113100.0
2009-08-24 09:30:00,36.49,36.78,36.37,36.66,36800.0,32.3388,32.5958,32.2324,32.4894,36800.0
2009-08-24 10:00:00,36.67,36.7,36.6,36.69,21700.0,32.4983,32.5249,32.4362,32.516,21700.0
2009-08-24 10:30:00,36.69,36.69,36.46,36.49,25600.0,32.516,32.516,32.3122,32.3388,25600.0
2009-08-24 11:00:00,36.49,36.53,36.43,36.43,11600.0,32.3388,32.3742,32.2856,32.2856,11600.0
2009-08-24 11:30:00,36.44,36.49,36.43,36.45,13200.0,32.2944,32.3388,32.2856,32.3033,13200.0
2009-08-24 12:00:00,36.44,36.48,36.42,36.46,9700.0,32.2944,32.3299,32.2767,32.3122,9700.0
2009-08-24 12:30:00,36.46,36.5,36.43,36.47,9700.0,32.3122,32.3476,32.2856,32.321,9700.0
2009-08-24 13:00:00,36.47,36.47,36.21,36.25,34200.0,32.321,32.321,32.0906,32.1261,34200.0
2009-08-24 13:30:00,36.24,36.32,36.23,36.31,13400.0,32.1172,32.1881,32.1083,32.1792,13400.0
2009-08-24 14:00:00,36.31,36.34,36.27,36.27,18700.0,32.1792,32.2058,32.1438,32.1438,18700.0
2009-08-24 14:30:00,36.27,36.28,36.25,36.26,15300.0,32.1438,32.1526,32.1261,32.1349,15300.0
2009-08-24 15:00:00,36.28,36.28,36.1,36.17,34000.0,32.1526,32.1526,31.9931,32.0552,34000.0
2009-08-24 15:30:00,36.16,36.23,36.04,36.12,98200.0,32.0463,32.1083,31.9399,32.0108,98200.0
2009-08-25 09:30:00,36.21,36.37,36.12,36.34,17200.0,32.0906,32.2324,32.0108,32.2058,17200.0
2009-08-25 10:00:00,36.35,36.48,36.17,36.22,37400.0,32.2147,32.3299,32.0552,32.0995,37400.0
2009-08-25 10:30:00,36.21,36.4,36.2,36.31,12300.0,32.0906,32.259,32.0817,32.1792,12300.0
2009-08-25 11:00:00,36.33,36.45,36.33,36.44,7300.0,32.197,32.3033,32.197,32.2944,7300.0
2009-08-25 11:30:00,36.45,36.53,36.45,36.52,10200.0,32.3033,32.3742,32.3033,32.3653,10200.0
2009-08-25 12:00:00,36.51,36.51,36.42,36.45,15000.0,32.3565,32.3565,32.2767,32.3033,15000.0
2009-08-25 12:30:00,36.45,36.46,36.34,36.34,9900.0,32.3033,32.3122,32.2058,32.2058,9900.0
2009-08-25 13:00:00,36.34,36.35,36.13,36.13,23000.0,32.2058,32.2147,32.0197,32.0197,23000.0
2009-08-25 13:30:00,36.14,36.2,36.08,36.1,10100.0,32.0286,32.0817,31.9754,31.9931,10100.0
2009-08-25 14:00:00,36.09,36.13,36.05,36.07,16100.0,31.9843,32.0197,31.9488,31.9665,16100.0
2009-08-25 14:30:00,36.08,36.09,35.95,36.03,17700.0,31.9754,31.9843,31.8602,31.9311,17700.0
2009-08-25 15:00:00,36.03,36.15,36.03,36.08,16200.0,31.9311,32.0374,31.9311,31.9754,16200.0
2009-08-25 15:30:00,36.08,36.08,35.88,35.91,76900.0,31.9754,31.9754,31.7982,31.8247,76900.0
2009-08-26 09:30:00,35.91,35.99,35.75,35.94,24100.0,31.8247,31.8956,31.6829,31.8513,24100.0
2009-08-26 10:00:00,35.95,36.41,35.95,36.31,34100.0,31.8602,32.2679,31.8602,32.1792,34100.0
2009-08-26 10:30:00,36.3,36.41,36.11,36.16,35700.0,32.1704,32.2679,32.002,32.0463,35700.0
2009-08-26 11:00:00,36.16,36.16,35.96,35.98,19900.0,32.0463,32.0463,31.869,31.8868,19900.0
2009-08-26 11:30:00,35.98,36.03,35.94,36.03,10900.0,31.8868,31.9311,31.8513,31.9311,10900.0
2009-08-26 12:00:00,36.03,36.11,36.01,36.02,22800.0,31.9311,32.002,31.9134,31.9222,22800.0
2009-08-26 12:30:00,36.02,36.07,35.98,36.03,19900.0,31.9222,31.9665,31.8868,31.9311,19900.0
2009-08-26 13:00:00,36.03,36.04,35.87,35.89,22300.0,31.9311,31.9399,31.7893,31.807,22300.0
2009-08-26 13:30:00,35.89,36.04,35.8,36.04,37700.0,31.807,31.9399,31.7273,31.9399,37700.0
2009-08-26 14:00:00,36.06,36.07,36.01,36.06,14800.0,31.9577,31.9665,31.9134,31.9577,14800.0
2009-08-26 14:30:00,36.05,36.14,35.99,35.99,20600.0,31.9488,32.0286,31.8956,31.8956,20600.0
2009-08-26 15:00:00,35.99,36.1,35.99,36.04,18100.0,31.8956,31.9931,31.8956,31.9399,18100.0
2009-08-26 15:30:00,36.04,36.14,35.99,36.11,58600.0,31.9399,32.0286,31.8956,32.002,58600.0
2009-08-27 09:30:00,35.98,36.06,35.65,35.69,30100.0,31.8868,31.9577,31.5943,31.6298,30100.0
2009-08-27 10:00:00,35.7,35.71,35.56,35.61,23800.0,31.6386,31.6475,31.5146,31.5589,23800.0
2009-08-27 10:30:00,35.66,35.73,35.65,35.67,9200.0,31.6032,31.6652,31.5943,31.612,9200.0
2009-08-27 11:00:00,35.62,35.64,35.54,35.64,11800.0,31.5677,31.5855,31.4968,31.5855,11800.0
2009-08-27 11:30:00,35.63,35.85,35.54,35.83,11900.0,31.5766,31.7716,31.4968,31.7538,11900.0
2009-08-27 12:00:00,35.83,35.91,35.77,35.91,15300.0,31.7538,31.8247,31.7007,31.8247,15300.0
2009-08-27 12:30:00,35.94,35.94,35.86,35.9,8400.0,31.8513,31.8513,31.7804,31.8159,8400.0
2009-08-27 13:00:00,35.92,35.93,35.83,35.89,8700.0,31.8336,31.8425,31.7538,31.807,8700.0
2009-08-27 13:30:00,35.9,36.07,35.9,36.0,17500.0,31.8159,31.9665,31.8159,31.9045,17500.0
2009-08-27 14:00:00,36.01,36.15,36.01,36.15,21200.0,31.9134,32.0374,31.9134,32.0374,21200.0
2009-08-27 14:30:00,36.16,36.29,36.14,36.19,21600.0,32.0463,32.1615,32.0286,32.0729,21600.0
2009-08-27 15:00:00,36.2,36.21,36.08,36.09,15300.0,32.0817,32.0906,31.9754,31.9843,15300.0
2009-08-27 15:30:00,36.08,36.15,36.03,36.08,49700.0,31.9754,32.0374,31.9311,31.9754,49700.0
2009-08-28 09:30:00,36.22,36.36,35.96,35.97,27300.0,32.0995,32.2235,31.869,31.8779,27300.0
2009-08-28 10:00:00,35.97,36.01,35.7,35.72,26100.0,31.8779,31.9134,31.6386,31.6564,26100.0
2009-08-28 10:30:00,35.71,35.88,35.64,35.85,24600.0,31.6475,31.7982,31.5855,31.7716,24600.0
2009-08-28 11:00:00,35.85,36.0,35.83,36.0,9600.0,31.7716,31.9045,31.7538,31.9045,9600.0
2009-08-28 11:30:00,35.98,36.05,35.95,36.0,13000.0,31.8868,31.9488,31.8602,31.9045,13000.0
2009-08-28 12:00:00,36.0,36.05,35.78,35.84,36100.0,31.9045,31.9488,31.7095,31.7627,36100.0
2009-08-28 12:30:00,35.83,35.88,35.83,35.85,12700.0,31.7538,31.7982,31.7538,31.7716,12700.0
2009-08-28 13:00:00,35.85,36.05,35.84,36.0,17100.0,31.7716,31.9488,31.7627,31.9045,17100.0
2009-08-28 13:30:00,36.01,36.02,35.91,35.96,11100.0,31.9134,31.9222,31.8247,31.869,11100.0
2009-08-28 14:00:00,35.95,36.07,35.91,35.96,19400.0,31.8602,31.9665,31.8247,31.869,19400.0
2009-08-28 14:30:00,35.97,36.06,35.89,36.05,17600.0,31.8779,31.9577,31.807,31.9488,17600.0
2009-08-28 15:00:00,36.04,36.1,35.98,36.09,13600.0,31.9399,31.9931,31.8868,31.9843,13600.0
2009-08-28 15:30:00,36.09,36.14,35.98,36.13,34600.0,31.9843,32.0286,31.8868,32.0197,34600.0
2009-08-31 09:30:00,35.71,35.93,35.61,35.69,28600.0,31.6475,31.8425,31.5589,31.6298,28600.0
2009-08-31 10:00:00,35.68,35.69,35.56,35.58,22000.0,31.6209,31.6298,31.5146,31.5323,22000.0
2009-08-31 10:30:00,35.57,35.76,35.48,35.65,24700.0,31.5234,31.6918,31.4437,31.5943,24700.0
2009-08-31 11:00:00,35.64,35.64,35.47,35.52,25200.0,31.5855,31.5855,31.4348,31.4791,25200.0
2009-08-31 11:30:00,35.52,35.62,35.52,35.56,9100.0,31.4791,31.5677,31.4791,31.5146,9100.0
2009-08-31 12:00:00,35.59,35.68,35.58,35.66,9700.0,31.5411,31.6209,31.5323,31.6032,9700.0
2009-08-31 12:30:00,35.66,35.68,35.58,35.59,7700.0,31.6032,31.6209,31.5323,31.5411,7700.0
2009-08-31 13:00:00,35.61,35.61,35.54,35.55,8700.0,31.5589,31.5589,31.4968,31.5057,8700.0
2009-08-31 13:30:00,35.55,35.63,35.55,35.59,10400.0,31.5057,31.5766,31.5057,31.5411,10400.0
2009-08-31 14:00:00,35.59,35.65,35.58,35.63,8900.0,31.5411,31.5943,31.5323,31.5766,8900.0
2009-08-31 14:30:00,35.64,35.71,35.59,35.59,34200.0,31.5855,31.6475,31.5411,31.5411,34200.0
2009-08-31 15:00:00,35.59,35.63,35.51,35.59,43700.0,31.5411,31.5766,31.4702,31.5411,43700.0
2009-08-31 15:30:00,35.59,35.64,35.55,35.63,67600.0,31.5411,31.5855,31.5057,31.5766,67600.0
2009-09-01 09:30:00,35.5,35.8,35.47,35.64,28100.0,31.4614,31.7273,31.4348,31.5855,28100.0
2009-09-01 10:00:00,35.71,35.88,35.51,35.69,36600.0,31.6475,31.7982,31.4702,31.6298,36600.0
2009-09-01 10:30:00,35.66,35.71,35.47,35.5,34500.0,31.6032,31.6475,31.4348,31.4614,34500.0
2009-09-01 11:00:00,35.5,35.56,35.12,35.12,57800.0,31.4614,31.5146,31.1246,31.1246,57800.0
2009-09-01 11:30:00,35.11,35.21,34.97,35.12,29100.0,31.1157,31.2044,30.9917,31.1246,29100.0
2009-09-01 12:00:00,35.11,35.24,35.0,35.02,29900.0,31.1157,31.231,31.0183,31.036,29900.0
2009-09-01 12:30:00,35.0,35.15,34.94,35.05,15500.0,31.0183,31.1512,30.9651,31.0626,15500.0
2009-09-01 13:00:00,35.06,35.13,34.96,35.0,23500.0,31.0714,31.1335,30.9828,31.0183,23500.0
2009-09-01 13:30:00,35.0,35.1,34.93,35.1,16100.0,31.0183,31.1069,30.9562,31.1069,16100.0
2009-09-01 14:00:00,35.08,35.14,35.02,35.07,18100.0,31.0892,31.1423,31.036,31.0803,18100.0
2009-09-01 14:30:00,35.08,35.11,35.01,35.08,21600.0,31.0892,31.1157,31.0271,31.0892,21600.0
2009-09-01 15:00:00,35.08,35.11,34.97,34.98,36700.0,31.0892,31.1157,30.9917,31.0005,36700.0
2009-09-01 15:30:00,34.99,35.05,34.82,34.91,83300.0,31.0094,31.0626,30.8587,30.9385,83300.0
2009-09-02 09:30:00,34.91,34.95,34.6,34.76,32200.0,30.9385,30.974,30.6638,30.8056,32200.0
2009-09-02 10:00:00,34.75,34.84,34.59,34.6,32600.0,30.7967,30.8765,30.6549,30.6638,32600.0
2009-09-02 10:30:00,34.59,34.92,34.5,34.92,46600.0,30.6549,30.9474,30.5751,30.9474,46600.0
2009-09-02 11:00:00,34.91,35.04,34.82,35.02,13100.0,30.9385,31.0537,30.8587,31.036,13100.0
2009-09-02 11:30:00,35.05,35.12,34.99,34.99,24400.0,31.0626,31.1246,31.0094,31.0094,24400.0
2009-09-02 12:00:00,34.97,35.01,34.82,34.94,13900.0,30.9917,31.0271,30.8587,30.9651,13900.0
2009-09-02 12:30:00,34.94,35.0,34.9,34.97,19400.0,30.9651,31.0183,30.9296,30.9917,19400.0
2009-09-02 13:00:00,34.96,34.99,34.89,34.91,15400.0,30.9828,31.0094,30.9208,30.9385,15400.0
2009-09-02 13:30:00,34.92,34.92,34.82,34.82,8400.0,30.9474,30.9474,30.8587,30.8587,8400.0
2009-09-02 14:00:00,34.81,34.85,34.78,34.84,12000.0,30.8499,30.8853,30.8233,30.8765,12000.0
2009-09-02 14:30:00,34.85,34.94,34.81,34.81,21200.0,30.8853,30.9651,30.8499,30.8499,21200.0
2009-09-02 15:00:00,34.81,34.93,34.79,34.86,20900.0,30.8499,30.9562,30.8322,30.8942,20900.0
2009-09-02 15:30:00,34.84,34.95,34.81,34.84,96100.0,30.8765,30.974,30.8499,30.8765,96100.0
2009-09-03 09:30:00,34.92,34.92,34.6,34.7,18700.0,30.9474,30.9474,30.6638,30.7524,18700.0
2009-09-03 10:00:00,34.71,34.75,34.38,34.53,37000.0,30.7613,30.7967,30.4688,30.6017,37000.0
2009-09-03 10:30:00,34.52,34.62,34.47,34.48,21200.0,30.5929,30.6815,30.5486,30.5574,21200.0
2009-09-03 11:00:00,34.5,34.61,34.48,34.5,17800.0,30.5751,30.6726,30.5574,30.5751,17800.0
2009-09-03 11:30:00,34.5,34.65,34.48,34.64,10400.0,30.5751,30.7081,30.5574,30.6992,10400.0
2009-09-03 12:00:00,34.64,34.73,34.64,34.7,12900.0,30.6992,30.779,30.6992,30.7524,12900.0
2009-09-03 12:30:00,34.7,34.7,34.63,34.66,7400.0,30.7524,30.7524,30.6904,30.7169,7400.0
2009-09-03 13:00:00,34.65,34.75,34.65,34.74,13000.0,30.7081,30.7967,30.7081,30.7878,13000.0
2009-09-03 13:30:00,34.73,34.75,34.71,34.72,10000.0,30.779,30.7967,30.7613,30.7701,10000.0
2009-09-03 14:00:00,34.73,34.75,34.66,34.67,9200.0,30.779,30.7967,30.7169,30.7258,9200.0
2009-09-03 14:30:00,34.66,34.71,34.65,34.69,14800.0,30.7169,30.7613,30.7081,30.7435,14800.0
2009-09-03 15:00:00,34.69,34.73,34.67,34.71,21600.0,30.7435,30.779,30.7258,30.7613,21600.0
2009-09-03 15:30:00,34.72,34.97,34.72,34.91,87900.0,30.7701,30.9917,30.7701,30.9385,87900.0
2009-09-04 09:30:00,35.01,35.01,34.44,34.54,35700.0,31.0271,31.0271,30.522,30.6106,35700.0
2009-09-04 10:00:00,34.52,34.68,34.52,34.63,20300.0,30.5929,30.7347,30.5929,30.6904,20300.0
2009-09-04 10:30:00,34.62,34.73,34.54,34.57,29400.0,30.6815,30.779,30.6106,30.6372,29400.0
2009-09-04 11:00:00,34.55,34.57,34.49,34.55,14400.0,30.6195,30.6372,30.5663,30.6195,14400.0
2009-09-04 11:30:00,34.55,34.72,34.54,34.72,15800.0,30.6195,30.7701,30.6106,30.7701,15800.0
2009-09-04 12:00:00,34.72,34.95,34.72,34.83,26100.0,30.7701,30.974,30.7701,30.8676,26100.0
2009-09-04 12:30:00,34.83,34.87,34.81,34.82,13000.0,30.8676,30.9031,30.8499,30.8587,13000.0
2009-09-04 13:00:00,34.83,34.87,34.74,34.86,12400.0,30.8676,30.9031,30.7878,30.8942,12400.0
2009-09-04 13:30:00,34.87,34.89,34.81,34.82,7500.0,30.9031,30.9208,30.8499,30.8587,7500.0
2009-09-04 14:00:00,34.82,34.89,34.81,34.86,8000.0,30.8587,30.9208,30.8499,30.8942,8000.0
2009-09-04 14:30:00,34.85,35.0,34.83,35.0,9700.0,30.8853,31.0183,30.8676,31.0183,9700.0
2009-09-04 15:00:00,35.0,35.03,34.9,35.01,20300.0,31.0183,31.0448,30.9296,31.0271,20300.0
2009-09-04 15:30:00,35.02,35.18,34.97,35.15,68000.0,31.036,31.1778,30.9917,31.1512,68000.0
2009-09-08 09:30:00,35.52,35.59,35.17,35.5,60100.0,31.4791,31.5411,31.1689,31.4614,60100.0
2009-09-08 10:00:00,35.5,35.63,35.41,35.61,26700.0,31.4614,31.5766,31.3816,31.5589,26700.0
2009-09-08 10:30:00,35.61,35.84,35.61,35.82,34600.0,31.5589,31.7627,31.5589,31.745,34600.0
2009-09-08 11:00:00,35.82,35.94,35.79,35.92,32200.0,31.745,31.8513,31.7184,31.8336,32200.0
2009-09-08 11:30:00,35.91,35.92,35.68,35.78,27100.0,31.8247,31.8336,31.6209,31.7095,27100.0
2009-09-08 12:00:00,35.76,35.86,35.74,35.85,21700.0,31.6918,31.7804,31.6741,31.7716,21700.0
2009-09-08 12:30:00,35.84,35.87,35.8,35.81,14100.0,31.7627,31.7893,31.7273,31.7361,14100.0
2009-09-08 13:00:00,35.8,35.8,35.7,35.72,12300.0,31.7273,31.7273,31.6386,31.6564,12300.0
2009-09-08 13:30:00,35.72,35.77,35.67,35.75,12000.0,31.6564,31.7007,31.612,31.6829,12000.0
2009-09-08 14:00:00,35.75,35.75,35.66,35.71,12700.0,31.6829,31.6829,31.6032,31.6475,12700.0
2009-09-08 14:30:00,35.73,35.81,35.71,35.78,45300.0,31.6652,31.7361,31.6475,31.7095,45300.0
2009-09-08 15:00:00,35.77,35.83,35.68,35.8,24700.0,31.7007,31.7538,31.6209,31.7273,24700.0
2009-09-08 15:30:00,35.79,35.85,35.73,35.73,54400.0,31.7184,31.7716,31.6652,31.6652,54400.0
2009-09-09 09:30:00,35.82,36.32,35.82,36.21,58200.0,31.745,32.1881,31.745,32.0906,58200.0
2009-09-09 10:00:00,36.2,36.4,36.19,36.32,34800.0,32.0817,32.259,32.0729,32.1881,34800.0
2009-09-09 10:30:00,36.32,36.37,36.27,36.36,28100.0,32.1881,32.2324,32.1438,32.2235,28100.0
2009-09-09 11:00:00,36.36,36.55,36.36,36.55,24700.0,32.2235,32.3919,32.2235,32.3919,24700.0
2009-09-09 11:30:00,36.55,36.75,36.55,36.7,40400.0,32.3919,32.5692,32.3919,32.5249,40400.0
2009-09-09 12:00:00,36.71,36.85,36.7,36.8,31100.0,32.5337,32.6578,32.5249,32.6135,31100.0
2009-09-09 12:30:00,36.8,36.84,36.79,36.82,37100.0,32.6135,32.6489,32.6046,32.6312,37100.0
2009-09-09 13:00:00,36.81,36.9,36.79,36.82,39100.0,32.6224,32.7021,32.6046,32.6312,39100.0
2009-09-09 13:30:00,36.8,36.94,36.79,36.91,31300.0,32.6135,32.7376,32.6046,32.711,31300.0
2009-09-09 14:00:00,36.91,36.94,36.63,36.65,95800.0,32.711,32.7376,32.4628,32.4806,95800.0
2009-09-09 14:30:00,36.64,36.7,36.55,36.62,44800.0,32.4717,32.5249,32.3919,32.454,44800.0
2009-09-09 15:00:00,36.62,36.76,36.6,36.66,38200.0,32.454,32.578,32.4362,32.4894,38200.0
2009-09-09 15:30:00,36.67,36.96,36.6,36.77,165800.0,32.4983,32.7553,32.4362,32.5869,165800.0
2009-09-10 09:30:00,36.79,36.96,36.45,36.69,56800.0,32.6046,32.7553,32.3033,32.516,56800.0
2009-09-10 10:00:00,36.7,36.79,36.65,36.68,23800.0,32.5249,32.6046,32.4806,32.5071,23800.0
2009-09-10 10:30:00,36.68,36.9,36.66,36.86,22800.0,32.5071,32.7021,32.4894,32.6667,22800.0
2009-09-10 11:00:00,36.86,36.93,36.74,36.74,19100.0,32.6667,32.7287,32.5603,32.5603,19100.0
2009-09-10 11:30:00,36.73,36.73,36.64,36.64,27600.0,32.5515,32.5515,32.4717,32.4717,27600.0
2009-09-10 12:00:00,36.66,36.81,36.66,36.79,10800.0,32.4894,32.6224,32.4894,32.6046,10800.0
2009-09-10 12:30:00,36.78,36.93,36.78,36.92,10400.0,32.5958,32.7287,32.5958,32.7198,10400.0
2009-09-10 13:00:00,36.9,37.02,36.87,36.99,18300.0,32.7021,32.8085,32.6755,32.7819,18300.0
2009-09-10 13:30:00,36.98,37.44,36.97,37.3,94600.0,32.773,33.1807,32.7641,33.0566,94600.0
2009-09-10 14:00:00,37.31,37.33,37.18,37.32,28000.0,33.0655,33.0832,32.9503,33.0743,28000.0
2009-09-10 14:30:00,37.31,37.34,37.23,37.29,15300.0,33.0655,33.0921,32.9946,33.0477,15300.0
2009-09-10 15:00:00,37.29,37.31,37.11,37.16,34700.0,33.0477,33.0655,32.8882,32.9325,34700.0
2009-09-10 15:30:00,37.16,37.36,37.16,37.36,62900.0,32.9325,33.1098,32.9325,33.1098,62900.0
2009-09-11 09:30:00,37.28,37.5,37.23,37.39,26100.0,33.0389,33.2339,32.9946,33.1364,26100.0
2009-09-11 10:00:00,37.39,37.41,37.08,37.25,29500.0,33.1364,33.1541,32.8616,33.0123,29500.0
2009-09-11 10:30:00,37.26,37.4,37.19,37.19,18800.0,33.0212,33.1452,32.9591,32.9591,18800.0
2009-09-11 11:00:00,37.19,37.22,37.0,37.0,17600.0,32.9591,32.9857,32.7907,32.7907,17600.0
2009-09-11 11:30:00,37.0,37.04,36.88,36.93,35300.0,32.7907,32.8262,32.6844,32.7287,35300.0
2009-09-11 12:00:00,36.93,36.98,36.81,36.82,17600.0,32.7287,32.773,32.6224,32.6312,17600.0
2009-09-11 12:30:00,36.82,36.94,36.72,36.94,18600.0,32.6312,32.7376,32.5426,32.7376,18600.0
2009-09-11 13:00:00,36.94,37.0,36.89,36.9,23000.0,32.7376,32.7907,32.6932,32.7021,23000.0
2009-09-11 13:30:00,36.89,36.94,36.8,36.8,18100.0,32.6932,32.7376,32.6135,32.6135,18100.0
2009-09-11 14:00:00,36.8,36.98,36.77,36.97,19900.0,32.6135,32.773,32.5869,32.7641,19900.0
2009-09-11 14:30:00,36.96,37.02,36.95,36.97,9700.0,32.7553,32.8085,32.7464,32.7641,9700.0
2009-09-11 15:00:00,36.95,37.15,36.94,37.15,17900.0,32.7464,32.9237,32.7376,32.9237,17900.0
2009-09-11 15:30:00,37.14,37.26,37.09,37.22,101900.0,32.9148,33.0212,32.8705,32.9857,101900.0
2009-09-14 09:30:00,36.88,37.34,35.76,37.26,67300.0,32.6844,33.0921,31.6918,33.0212,67300.0
2009-09-14 10:00:00,37.28,37.31,37.08,37.18,19300.0,33.0389,33.0655,32.8616,32.9503,19300.0
2009-09-14 10:30:00,37.17,37.54,37.15,37.54,49100.0,32.9414,33.2693,32.9237,33.2693,49100.0
2009-09-14 11:00:00,37.49,37.73,37.49,37.71,39800.0,33.225,33.4377,33.225,33.42,39800.0
2009-09-14 11:30:00,37.69,37.79,37.69,37.76,32400.0,33.4022,33.4909,33.4022,33.4643,32400.0
2009-09-14 12:00:00,37.76,37.79,37.73,37.75,20600.0,33.4643,33.4909,33.4377,33.4554,20600.0
2009-09-14 12:30:00,37.75,37.76,37.73,37.73,23100.0,33.4554,33.4643,33.4377,33.4377,23100.0
2009-09-14 13:00:00,37.73,37.81,37.73,37.8,28700.0,33.4377,33.5086,33.4377,33.4997,28700.0
2009-09-14 13:30:00,37.8,37.85,37.78,37.85,23700.0,33.4997,33.544,33.482,33.544,23700.0
2009-09-14 14:00:00,37.85,38.04,37.8,38.04,21500.0,33.544,33.7124,33.4997,33.7124,21500.0
2009-09-14 14:30:00,38.03,38.1,37.85,38.06,79600.0,33.7036,33.7656,33.544,33.7301,79600.0
2009-09-14 15:00:00,38.04,38.05,37.79,37.79,37300.0,33.7124,33.7213,33.4909,33.4909,37300.0
2009-09-14 15:30:00,37.79,37.92,37.78,37.86,78600.0,33.4909,33.6061,33.482,33.5529,78600.0
2009-09-15 09:30:00,37.78,37.98,37.66,37.68,27200.0,33.482,33.6592,33.3757,33.3934,27200.0
2009-09-15 10:00:00,37.7,37.72,37.46,37.7,22700.0,33.4111,33.4288,33.1984,33.4111,22700.0
2009-09-15 10:30:00,37.73,37.79,37.66,37.77,9800.0,33.4377,33.4909,33.3757,33.4731,9800.0
2009-09-15 11:00:00,37.78,37.78,37.57,37.6,10200.0,33.482,33.482,33.2959,33.3225,10200.0
2009-09-15 11:30:00,37.57,37.81,37.49,37.8,12500.0,33.2959,33.5086,33.225,33.4997,12500.0
2009-09-15 12:00:00,37.78,37.85,37.75,37.82,11000.0,33.482,33.544,33.4554,33.5174,11000.0
2009-09-15 12:30:00,37.81,37.91,37.75,37.9,15700.0,33.5086,33.5972,33.4554,33.5883,15700.0
2009-09-15 13:00:00,37.9,37.98,37.9,37.95,19600.0,33.5883,33.6592,33.5883,33.6327,19600.0
2009-09-15 13:30:00,37.94,38.06,37.93,38.05,13300.0,33.6238,33.7301,33.6149,33.7213,13300.0
2009-09-15 14:00:00,38.05,38.09,37.97,38.09,18200.0,33.7213,33.7567,33.6504,33.7567,18200.0
2009-09-15 14:30:00,38.09,38.16,38.07,38.13,17400.0,33.7567,33.8188,33.739,33.7922,17400.0
2009-09-15 15:00:00,38.12,38.27,38.11,38.25,24000.0,33.7833,33.9163,33.7745,33.8985,24000.0
2009-09-15 15:30:00,38.25,38.3,38.19,38.26,71500.0,33.8985,33.9428,33.8454,33.9074,71500.0
2009-09-16 09:30:00,38.44,38.5,38.04,38.11,20700.0,34.0669,34.1201,33.7124,33.7745,20700.0
2009-09-16 10:00:00,38.1,38.27,38.0,38.09,23100.0,33.7656,33.9163,33.677,33.7567,23100.0
2009-09-16 10:30:00,38.11,38.23,38.11,38.22,10900.0,33.7745,33.8808,33.7745,33.8719,10900.0
2009-09-16 11:00:00,38.23,38.45,38.21,38.4,29200.0,33.8808,34.0758,33.8631,34.0315,29200.0
2009-09-16 11:30:00,38.4,38.65,38.39,38.65,15300.0,34.0315,34.253,34.0226,34.253,15300.0
2009-09-16 12:00:00,38.64,38.8,38.61,38.72,16900.0,34.2442,34.386,34.2176,34.3151,16900.0
2009-09-16 12:30:00,38.73,38.75,38.65,38.65,8400.0,34.3239,34.3416,34.253,34.253,8400.0
2009-09-16 13:00:00,38.66,38.91,38.66,38.84,16700.0,34.2619,34.4834,34.2619,34.4214,16700.0
2009-09-16 13:30:00,38.85,38.85,38.77,38.78,9200.0,34.4303,34.4303,34.3594,34.3682,9200.0
2009-09-16 14:00:00,38.78,38.88,38.78,38.79,14000.0,34.3682,34.4569,34.3682,34.3771,14000.0
2009-09-16 14:30:00,38.8,38.86,38.78,38.79,13400.0,34.386,34.4391,34.3682,34.3771,13400.0
2009-09-16 15:00:00,38.79,38.89,38.79,38.83,17000.0,34.3771,34.4657,34.3771,34.4125,17000.0
2009-09-16 15:30:00,38.83,39.0,38.83,39.0,52100.0,34.4125,34.5632,34.4125,34.5632,52100.0
2009-09-17 09:30:00,38.7,39.12,38.7,38.9,18800.0,34.2973,34.6696,34.2973,34.4746,18800.0
2009-09-17 10:00:00,38.93,39.04,38.45,38.5,23900.0,34.5012,34.5987,34.0758,34.1201,23900.0
2009-09-17 10:30:00,38.54,38.66,38.54,38.66,10500.0,34.1555,34.2619,34.1555,34.2619,10500.0
2009-09-17 11:00:00,38.67,38.87,38.63,38.82,20600.0,34.2707,34.448,34.2353,34.4037,20600.0
2009-09-17 11:30:00,38.79,38.83,38.75,38.77,14600.0,34.3771,34.4125,34.3416,34.3594,14600.0
2009-09-17 12:00:00,38.82,38.82,38.67,38.75,13400.0,34.4037,34.4037,34.2707,34.3416,13400.0
2009-09-17 12:30:00,38.76,38.76,38.59,38.61,10700.0,34.3505,34.3505,34.1999,34.2176,10700.0
2009-09-17 13:00:00,38.62,38.69,38.5,38.56,20300.0,34.2264,34.2885,34.1201,34.1733,20300.0
2009-09-17 13:30:00,38.57,38.68,38.54,38.63,31200.0,34.1821,34.2796,34.1555,34.2353,31200.0
2009-09-17 14:00:00,38.63,38.64,38.56,38.61,40000.0,34.2353,34.2442,34.1733,34.2176,40000.0
2009-09-17 14:30:00,38.64,38.7,38.61,38.63,15800.0,34.2442,34.2973,34.2176,34.2353,15800.0
2009-09-17 15:00:00,38.64,38.66,38.56,38.59,48900.0,34.2442,34.2619,34.1733,34.1999,48900.0
2009-09-17 15:30:00,38.6,38.62,38.45,38.56,53600.0,34.2087,34.2264,34.0758,34.1733,53600.0
2009-09-18 09:30:00,38.72,39.1,38.52,38.71,131800.0,34.3151,34.6518,34.1378,34.3062,131800.0
2009-09-18 10:00:00,38.75,38.9,38.71,38.82,25700.0,34.3416,34.4746,34.3062,34.4037,25700.0
2009-09-18 10:30:00,38.84,39.15,38.79,39.07,67200.0,34.4214,34.6961,34.3771,34.6252,67200.0
2009-09-18 11:00:00,39.08,39.1,38.91,39.06,52100.0,34.6341,34.6518,34.4834,34.6164,52100.0
2009-09-18 11:30:00,39.03,39.12,38.95,39.09,25300.0,34.5898,34.6696,34.5189,34.643,25300.0
2009-09-18 12:00:00,39.03,39.17,39.02,39.1,17400.0,34.5898,34.7139,34.5809,34.6518,17400.0
2009-09-18 12:30:00,39.1,39.34,39.1,39.31,28800.0,34.6518,34.8645,34.6518,34.8379,28800.0
2009-09-18 13:00:00,39.32,39.5,39.28,39.49,31500.0,34.8468,35.0063,34.8114,34.9975,31500.0
2009-09-18 13:30:00,39.5,39.5,39.37,39.38,16400.0,35.0063,35.0063,34.8911,34.9,16400.0
2009-09-18 14:00:00,39.36,39.47,39.33,39.39,33300.0,34.8823,34.9797,34.8557,34.9088,33300.0
2009-09-18 14:30:00,39.39,39.39,39.2,39.22,20800.0,34.9088,34.9088,34.7405,34.7582,20800.0
2009-09-18 15:00:00,39.21,39.27,39.19,39.21,23200.0,34.7493,34.8025,34.7316,34.7493,23200.0
2009-09-18 15:30:00,39.21,39.22,39.08,39.15,81000.0,34.7493,34.7582,34.6341,34.6961,81000.0
2009-09-21 09:30:00,38.82,38.93,38.55,38.69,19600.0,34.4037,34.5012,34.1644,34.2885,19600.0
2009-09-21 10:00:00,38.68,38.88,38.65,38.85,15400.0,34.2796,34.4569,34.253,34.4303,15400.0
2009-09-21 10:30:00,38.85,38.93,38.72,38.88,17000.0,34.4303,34.5012,34.3151,34.4569,17000.0
2009-09-21 11:00:00,38.87,39.12,38.86,39.06,12800.0,34.448,34.6696,34.4391,34.6164,12800.0
2009-09-21 11:30:00,39.05,39.17,39.05,39.15,25300.0,34.6075,34.7139,34.6075,34.6961,25300.0
2009-09-21 12:00:00,39.13,39.13,39.07,39.09,14200.0,34.6784,34.6784,34.6252,34.643,14200.0
2009-09-21 12:30:00,39.07,39.12,38.99,38.99,14900.0,34.6252,34.6696,34.5543,34.5543,14900.0
2009-09-21 13:00:00,38.99,39.11,38.99,39.1,14400.0,34.5543,34.6607,34.5543,34.6518,14400.0
2009-09-21 13:30:00,39.1,39.11,39.06,39.1,18000.0,34.6518,34.6607,34.6164,34.6518,18000.0
2009-09-21 14:00:00,39.1,39.11,38.99,39.01,18500.0,34.6518,34.6607,34.5543,34.5721,18500.0
2009-09-21 14:30:00,39.0,39.01,38.97,38.97,31300.0,34.5632,34.5721,34.5366,34.5366,31300.0
2009-09-21 15:00:00,38.96,39.01,38.92,38.97,33200.0,34.5278,34.5721,34.4923,34.5366,33200.0
2009-09-21 15:30:00,38.96,38.97,38.78,38.91,64900.0,34.5278,34.5366,34.3682,34.4834,64900.0
2009-09-22 09:30:00,39.18,39.19,38.85,38.85,22700.0,34.7227,34.7316,34.4303,34.4303,22700.0
2009-09-22 10:00:00,38.85,38.98,38.76,38.76,22700.0,34.4303,34.5455,34.3505,34.3505,22700.0
2009-09-22 10:30:00,38.77,38.77,38.59,38.71,14900.0,34.3594,34.3594,34.1999,34.3062,14900.0
2009-09-22 11:00:00,38.68,38.71,38.63,38.63,14800.0,34.2796,34.3062,34.2353,34.2353,14800.0
2009-09-22 11:30:00,38.63,38.65,38.56,38.6,17600.0,34.2353,34.253,34.1733,34.2087,17600.0
2009-09-22 12:00:00,38.61,38.69,38.59,38.64,30800.0,34.2176,34.2885,34.1999,34.2442,30800.0
2009-09-22 12:30:00,38.66,38.73,38.64,38.72,7200.0,34.2619,34.3239,34.2442,34.3151,7200.0
2009-09-22 13:00:00,38.74,38.76,38.6,38.62,25400.0,34.3328,34.3505,34.2087,34.2264,25400.0
2009-09-22 13:30:00,38.63,38.72,38.57,38.7,12700.0,34.2353,34.3151,34.1821,34.2973,12700.0
2009-09-22 14:00:00,38.7,38.79,38.7,38.74,19000.0,34.2973,34.3771,34.2973,34.3328,19000.0
2009-09-22 14:30:00,38.74,38.85,38.74,38.85,9900.0,34.3328,34.4303,34.3328,34.4303,9900.0
2009-09-22 15:00:00,38.85,38.88,38.78,38.87,31800.0,34.4303,34.4569,34.3682,34.448,31800.0
2009-09-22 15:30:00,38.86,38.91,38.83,38.86,53900.0,34.4391,34.4834,34.4125,34.4391,53900.0
2009-09-23 09:30:00,38.86,39.21,38.8,39.04,38200.0,34.4391,34.7493,34.386,34.5987,38200.0
2009-09-23 10:00:00,39.05,39.16,38.93,38.93,18200.0,34.6075,34.705,34.5012,34.5012,18200.0
2009-09-23 10:30:00,38.92,38.94,38.61,38.65,16400.0,34.4923,34.51,34.2176,34.253,16400.0
2009-09-23 11:00:00,38.65,38.65,38.4,38.45,80600.0,34.253,34.253,34.0315,34.0758,80600.0
2009-09-23 11:30:00,38.43,38.49,38.25,38.48,102000.0,34.0581,34.1112,33.8985,34.1024,102000.0
2009-09-23 12:00:00,38.49,38.57,38.4,38.48,51500.0,34.1112,34.1821,34.0315,34.1024,51500.0
2009-09-23 12:30:00,38.49,38.58,38.48,38.55,41600.0,34.1112,34.191,34.1024,34.1644,41600.0
2009-09-23 13:00:00,38.55,38.61,38.43,38.43,28700.0,34.1644,34.2176,34.0581,34.0581,28700.0
2009-09-23 13:30:00,38.43,38.57,38.43,38.57,18900.0,34.0581,34.1821,34.0581,34.1821,18900.0
2009-09-23 14:00:00,38.54,38.74,38.53,38.6,74900.0,34.1555,34.3328,34.1467,34.2087,74900.0
2009-09-23 14:30:00,38.6,38.71,38.33,38.33,88500.0,34.2087,34.3062,33.9694,33.9694,88500.0
2009-09-23 15:00:00,38.34,38.52,38.11,38.26,76400.0,33.9783,34.1378,33.7745,33.9074,76400.0
2009-09-23 15:30:00,38.24,38.28,38.0,38.07,109600.0,33.8897,33.9251,33.677,33.739,109600.0
2009-09-24 09:30:00,38.22,38.35,37.37,37.81,155700.0,33.8719,33.9872,33.1186,33.5086,155700.0
2009-09-24 10:00:00,37.8,37.8,37.38,37.54,47800.0,33.4997,33.4997,33.1275,33.2693,47800.0
2009-09-24 10:30:00,37.49,37.5,37.24,37.34,27500.0,33.225,33.2339,33.0034,33.0921,27500.0
2009-09-24 11:00:00,37.32,37.53,37.3,37.46,34900.0,33.0743,33.2604,33.0566,33.1984,34900.0
2009-09-24 11:30:00,37.47,37.56,37.42,37.5,16700.0,33.2073,33.287,33.163,33.2339,16700.0
2009-09-24 12:00:00,37.5,37.58,37.48,37.51,12700.0,33.2339,33.3048,33.2161,33.2427,12700.0
2009-09-24 12:30:00,37.51,37.55,37.43,37.44,9800.0,33.2427,33.2782,33.1718,33.1807,9800.0
2009-09-24 13:00:00,37.46,37.64,37.46,37.52,13500.0,33.1984,33.3579,33.1984,33.2516,13500.0
2009-09-24 13:30:00,37.52,37.56,37.35,37.45,16800.0,33.2516,33.287,33.1009,33.1895,16800.0
2009-09-24 14:00:00,37.47,37.51,37.37,37.44,20800.0,33.2073,33.2427,33.1186,33.1807,20800.0
2009-09-24 14:30:00,37.44,37.47,37.34,37.46,20100.0,33.1807,33.2073,33.0921,33.1984,20100.0
2009-09-24 15:00:00,37.46,37.52,37.41,37.42,36600.0,33.1984,33.2516,33.1541,33.163,36600.0
2009-09-24 15:30:00,37.45,37.52,37.4,37.41,64300.0,33.1895,33.2516,33.1452,33.1541,64300.0
2009-09-25 09:30:00,37.33,37.38,36.85,36.9,62100.0,33.0832,33.1275,32.6578,32.7021,62100.0
2009-09-25 10:00:00,36.86,37.26,36.8,37.02,67900.0,32.6667,33.0212,32.6135,32.8085,67900.0
2009-09-25 10:30:00,37.02,37.04,36.8,36.86,16800.0,32.8085,32.8262,32.6135,32.6667,16800.0
2009-09-25 11:00:00,36.87,36.97,36.84,36.92,12100.0,32.6755,32.7641,32.6489,32.7198,12100.0
2009-09-25 11:30:00,36.96,37.05,36.92,36.95,11700.0,32.7553,32.835,32.7198,32.7464,11700.0
2009-09-25 12:00:00,36.93,36.99,36.78,36.86,13000.0,32.7287,32.7819,32.5958,32.6667,13000.0
2009-09-25 12:30:00,36.88,36.94,36.73,36.73,134500.0,32.6844,32.7376,32.5515,32.5515,134500.0
2009-09-25 13:00:00,36.75,36.82,36.71,36.8,28400.0,32.5692,32.6312,32.5337,32.6135,28400.0
2009-09-25 13:30:00,36.8,37.02,36.73,37.0,44400.0,32.6135,32.8085,32.5515,32.7907,44400.0
2009-09-25 14:00:00,37.02,37.14,36.99,37.09,46500.0,32.8085,32.9148,32.7819,32.8705,46500.0
2009-09-25 14:30:00,37.08,37.14,37.04,37.09,26600.0,32.8616,32.9148,32.8262,32.8705,26600.0
2009-09-25 15:00:00,37.08,37.1,37.04,37.07,10500.0,32.8616,32.8794,32.8262,32.8528,10500.0
2009-09-25 15:30:00,37.07,37.07,36.82,36.94,90800.0,32.8528,32.8528,32.6312,32.7376,90800.0
2009-09-28 09:30:00,37.05,37.54,36.99,37.54,24800.0,32.835,33.2693,32.7819,33.2693,24800.0
2009-09-28 10:00:00,37.53,37.84,37.53,37.84,18400.0,33.2604,33.5352,33.2604,33.5352,18400.0
2009-09-28 10:30:00,37.85,37.95,37.79,37.8,10600.0,33.544,33.6327,33.4909,33.4997,10600.0
2009-09-28 11:00:00,37.8,37.89,37.77,37.77,10300.0,33.4997,33.5795,33.4731,33.4731,10300.0
2009-09-28 11:30:00,37.82,37.89,37.81,37.88,6300.0,33.5174,33.5795,33.5086,33.5706,6300.0
2009-09-28 12:00:00,37.88,38.02,37.88,38.0,18300.0,33.5706,33.6947,33.5706,33.677,18300.0
2009-09-28 12:30:00,38.0,38.0,37.79,37.79,16800.0,33.677,33.677,33.4909,33.4909,16800.0
2009-09-28 13:00:00,37.81,37.85,37.79,37.82,7800.0,33.5086,33.544,33.4909,33.5174,7800.0
2009-09-28 13:30:00,37.81,37.87,37.8,37.82,13400.0,33.5086,33.5618,33.4997,33.5174,13400.0
2009-09-28 14:00:00,37.83,37.87,37.75,37.85,14500.0,33.5263,33.5618,33.4554,33.544,14500.0
2009-09-28 14:30:00,37.85,37.92,37.85,37.89,21700.0,33.544,33.6061,33.544,33.5795,21700.0
2009-09-28 15:00:00,37.87,37.97,37.86,37.97,34800.0,33.5618,33.6504,33.5529,33.6504,34800.0
2009-09-28 15:30:00,37.96,38.09,37.95,38.08,112900.0,33.6415,33.7567,33.6327,33.7479,112900.0
2009-09-29 09:30:00,38.06,38.4,38.03,38.35,34400.0,33.7301,34.0315,33.7036,33.9872,34400.0
2009-09-29 10:00:00,38.3,38.3,37.75,37.88,52400.0,33.9428,33.9428,33.4554,33.5706,52400.0
2009-09-29 10:30:00,37.88,37.9,37.62,37.65,24600.0,33.5706,33.5883,33.3402,33.3668,24600.0
2009-09-29 11:00:00,37.65,37.77,37.59,37.75,40800.0,33.3668,33.4731,33.3136,33.4554,40800.0
2009-09-29 11:30:00,37.76,37.83,37.64,37.79,70100.0,33.4643,33.5263,33.3579,33.4909,70100.0
2009-09-29 12:00:00,37.78,37.86,37.73,37.8,21400.0,33.482,33.5529,33.4377,33.4997,21400.0
2009-09-29 12:30:00,37.8,37.86,37.78,37.86,40000.0,33.4997,33.5529,33.482,33.5529,40000.0
2009-09-29 13:00:00,37.87,37.9,37.74,37.76,19000.0,33.5618,33.5883,33.4465,33.4643,19000.0
2009-09-29 13:30:00,37.78,37.86,37.74,37.85,15900.0,33.482,33.5529,33.4465,33.544,15900.0
2009-09-29 14:00:00,37.87,37.87,37.77,37.8,19400.0,33.5618,33.5618,33.4731,33.4997,19400.0
2009-09-29 14:30:00,37.81,37.81,37.75,37.75,44100.0,33.5086,33.5086,33.4554,33.4554,44100.0
2009-09-29 15:00:00,37.75,37.81,37.74,37.74,85400.0,33.4554,33.5086,33.4465,33.4465,85400.0
2009-09-29 15:30:00,37.74,37.81,37.72,37.79,184700.0,33.4465,33.5086,33.4288,33.4909,184700.0
2009-09-30 09:30:00,37.88,37.98,37.58,37.73,86800.0,33.5706,33.6592,33.3048,33.4377,86800.0
2009-09-30 10:00:00,37.71,37.75,37.64,37.71,47800.0,33.42,33.4554,33.3579,33.42,47800.0
2009-09-30 10:30:00,37.71,37.73,37.63,37.67,43700.0,33.42,33.4377,33.3491,33.3845,43700.0
2009-09-30 11:00:00,37.67,37.89,37.67,37.89,28900.0,33.3845,33.5795,33.3845,33.5795,28900.0
2009-09-30 11:30:00,37.89,37.93,37.71,37.9,23400.0,33.5795,33.6149,33.42,33.5883,23400.0
2009-09-30 12:00:00,37.87,37.95,37.8,37.92,14700.0,33.5618,33.6327,33.4997,33.6061,14700.0
2009-09-30 12:30:00,37.92,38.22,37.92,38.18,24500.0,33.6061,33.8719,33.6061,33.8365,24500.0
2009-09-30 13:00:00,38.2,38.4,38.2,38.31,19800.0,33.8542,34.0315,33.8542,33.9517,19800.0
2009-09-30 13:30:00,38.29,38.31,38.17,38.18,19100.0,33.934,33.9517,33.8276,33.8365,19100.0
2009-09-30 14:00:00,38.19,38.26,38.12,38.13,19400.0,33.8454,33.9074,33.7833,33.7922,19400.0
2009-09-30 14:30:00,38.13,38.22,37.99,37.99,22900.0,33.7922,33.8719,33.6681,33.6681,22900.0
2009-09-30 15:00:00,37.98,37.98,37.78,37.8,38800.0,33.6592,33.6592,33.482,33.4997,38800.0
2009-09-30 15:30:00,37.79,37.98,37.73,37.93,137800.0,33.4909,33.6592,33.4377,33.6149,137800.0
2009-10-01 09:30:00,37.78,37.91,37.54,37.78,37800.0,33.482,33.5972,33.2693,33.482,37800.0
2009-10-01 10:00:00,37.78,37.92,37.54,37.7,72800.0,33.482,33.6061,33.2693,33.4111,72800.0
2009-10-01 10:30:00,37.68,37.84,37.64,37.74,49600.0,33.3934,33.5352,33.3579,33.4465,49600.0
2009-10-01 11:00:00,37.75,37.76,37.61,37.71,94700.0,33.4554,33.4643,33.3313,33.42,94700.0
2009-10-01 11:30:00,37.73,37.77,37.68,37.74,72000.0,33.4377,33.4731,33.3934,33.4465,72000.0
2009-10-01 12:00:00,37.74,37.78,37.69,37.71,49300.0,33.4465,33.482,33.4022,33.42,49300.0
2009-10-01 12:30:00,37.72,37.75,37.45,37.51,41500.0,33.4288,33.4554,33.1895,33.2427,41500.0
2009-10-01 13:00:00,37.51,37.54,37.42,37.51,63800.0,33.2427,33.2693,33.163,33.2427,63800.0
2009-10-01 13:30:00,37.51,37.67,37.49,37.58,19900.0,33.2427,33.3845,33.225,33.3048,19900.0
2009-10-01 14:00:00,37.57,37.62,37.51,37.59,24900.0,33.2959,33.3402,33.2427,33.3136,24900.0
2009-10-01 14:30:00,37.59,37.59,37.42,37.47,49700.0,33.3136,33.3136,33.163,33.2073,49700.0
2009-10-01 15:00:00,37.48,37.5,37.44,37.46,85400.0,33.2161,33.2339,33.1807,33.1984,85400.0
2009-10-01 15:30:00,37.46,37.51,37.23,37.25,246500.0,33.1984,33.2427,32.9946,33.0123,246500.0
2009-10-02 09:30:00,36.67,37.43,36.67,37.13,26800.0,32.4983,33.1718,32.4983,32.9059,26800.0
2009-10-02 10:00:00,37.09,37.35,36.99,37.24,32700.0,32.8705,33.1009,32.7819,33.0034,32700.0
2009-10-02 10:30:00,37.21,37.29,36.87,36.91,28100.0,32.9768,33.0477,32.6755,32.711,28100.0
2009-10-02 11:00:00,36.92,37.02,36.87,36.93,25100.0,32.7198,32.8085,32.6755,32.7287,25100.0
2009-10-02 11:30:00,36.95,37.08,36.88,36.88,23400.0,32.7464,32.8616,32.6844,32.6844,23400.0
2009-10-02 12:00:00,36.9,37.02,36.9,37.0,16100.0,32.7021,32.8085,32.7021,32.7907,16100.0
2009-10-02 12:30:00,37.02,37.03,36.83,36.91,15700.0,32.8085,32.8173,32.6401,32.711,15700.0
2009-10-02 13:00:00,36.91,37.01,36.89,36.95,15900.0,32.711,32.7996,32.6932,32.7464,15900.0
2009-10-02 13:30:00,36.96,36.99,36.9,36.95,16800.0,32.7553,32.7819,32.7021,32.7464,16800.0
2009-10-02 14:00:00,36.95,36.96,36.85,36.89,20300.0,32.7464,32.7553,32.6578,32.6932,20300.0
2009-10-02 14:30:00,36.89,36.94,36.87,36.9,17900.0,32.6932,32.7376,32.6755,32.7021,17900.0
2009-10-02 15:00:00,36.91,36.93,36.82,36.86,22200.0,32.711,32.7287,32.6312,32.6667,22200.0
2009-10-02 15:30:00,36.87,36.96,36.72,36.75,94200.0,32.6755,32.7553,32.5426,32.5692,94200.0
2009-10-05 09:30:00,36.98,37.09,36.68,36.98,20900.0,32.773,32.8705,32.5071,32.773,20900.0
2009-10-05 10:00:00,37.03,37.11,36.74,36.98,32000.0,32.8173,32.8882,32.5603,32.773,32000.0
2009-10-05 10:30:00,36.99,37.11,36.95,37.09,22900.0,32.7819,32.8882,32.7464,32.8705,22900.0
2009-10-05 11:00:00,37.1,37.11,36.91,36.91,36700.0,32.8794,32.8882,32.711,32.711,36700.0
2009-10-05 11:30:00,36.92,36.95,36.75,36.79,22200.0,32.7198,32.7464,32.5692,32.6046,22200.0
2009-10-05 12:00:00,36.8,36.84,36.78,36.81,18100.0,32.6135,32.6489,32.5958,32.6224,18100.0
2009-10-05 12:30:00,36.81,36.95,36.79,36.84,12000.0,32.6224,32.7464,32.6046,32.6489,12000.0
2009-10-05 13:00:00,36.84,36.92,36.84,36.89,18100.0,32.6489,32.7198,32.6489,32.6932,18100.0
2009-10-05 13:30:00,36.89,36.89,36.83,36.87,13200.0,32.6932,32.6932,32.6401,32.6755,13200.0
2009-10-05 14:00:00,36.89,36.91,36.78,36.8,20000.0,32.6932,32.711,32.5958,32.6135,20000.0
2009-10-05 14:30:00,36.81,37.12,36.81,37.08,25300.0,32.6224,32.8971,32.6224,32.8616,25300.0
2009-10-05 15:00:00,37.09,37.11,37.05,37.07,28200.0,32.8705,32.8882,32.835,32.8528,28200.0
2009-10-05 15:30:00,37.06,37.1,36.97,37.05,65500.0,32.8439,32.8794,32.7641,32.835,65500.0
2009-10-06 09:30:00,37.5,37.88,37.35,37.8,36200.0,33.2339,33.5706,33.1009,33.4997,36200.0
2009-10-06 10:00:00,37.8,37.93,37.7,37.7,20700.0,33.4997,33.6149,33.4111,33.4111,20700.0
2009-10-06 10:30:00,37.69,37.82,37.66,37.69,15600.0,33.4022,33.5174,33.3757,33.4022,15600.0
2009-10-06 11:00:00,37.7,37.86,37.67,37.75,18000.0,33.4111,33.5529,33.3845,33.4554,18000.0
2009-10-06 11:30:00,37.76,37.78,37.62,37.66,15600.0,33.4643,33.482,33.3402,33.3757,15600.0
2009-10-06 12:00:00,37.66,37.71,37.64,37.68,13000.0,33.3757,33.42,33.3579,33.3934,13000.0
2009-10-06 12:30:00,37.69,37.75,37.62,37.62,8700.0,33.4022,33.4554,33.3402,33.3402,8700.0
2009-10-06 13:00:00,37.6,37.65,37.53,37.56,13300.0,33.3225,33.3668,33.2604,33.287,13300.0
2009-10-06 13:30:00,37.54,37.62,37.39,37.46,15500.0,33.2693,33.3402,33.1364,33.1984,15500.0
2009-10-06 14:00:00,37.46,37.46,37.21,37.26,23300.0,33.1984,33.1984,32.9768,33.0212,23300.0
2009-10-06 14:30:00,37.25,37.53,37.24,37.52,19400.0,33.0123,33.2604,33.0034,33.2516,19400.0
2009-10-06 15:00:00,37.51,37.76,37.49,37.7,26400.0,33.2427,33.4643,33.225,33.4111,26400.0
2009-10-06 15:30:00,37.71,37.77,37.54,37.64,48500.0,33.42,33.4731,33.2693,33.3579,48500.0
2009-10-07 09:30:00,37.47,37.66,37.1,37.63,47100.0,33.2073,33.3757,32.8794,33.3491,47100.0
2009-10-07 10:00:00,37.62,37.78,37.58,37.69,17900.0,33.3402,33.482,33.3048,33.4022,17900.0
2009-10-07 10:30:00,37.65,37.68,37.54,37.66,31100.0,33.3668,33.3934,33.2693,33.3757,31100.0
2009-10-07 11:00:00,37.63,37.77,37.63,37.64,11400.0,33.3491,33.4731,33.3491,33.3579,11400.0
2009-10-07 11:30:00,37.64,37.64,37.5,37.5,20300.0,33.3579,33.3579,33.2339,33.2339,20300.0
2009-10-07 12:00:00,37.48,37.67,37.48,37.67,16100.0,33.2161,33.3845,33.2161,33.3845,16100.0
2009-10-07 12:30:00,37.66,37.73,37.64,37.71,11400.0,33.3757,33.4377,33.3579,33.42,11400.0
2009-10-07 13:00:00,37.72,37.73,37.66,37.69,7800.0,33.4288,33.4377,33.3757,33.4022,7800.0
2009-10-07 13:30:00,37.69,37.7,37.63,37.66,12200.0,33.4022,33.4111,33.3491,33.3757,12200.0
2009-10-07 14:00:00,37.67,37.67,37.63,37.66,18600.0,33.3845,33.3845,33.3491,33.3757,18600.0
2009-10-07 14:30:00,37.67,37.71,37.63,37.64,12600.0,33.3845,33.42,33.3491,33.3579,12600.0
2009-10-07 15:00:00,37.64,37.72,37.63,37.65,18200.0,33.3579,33.4288,33.3491,33.3668,18200.0
2009-10-07 15:30:00,37.65,37.77,37.64,37.75,24300.0,33.3668,33.4731,33.3579,33.4554,24300.0
2009-10-08 09:30:00,38.24,38.4,38.02,38.32,39700.0,33.8897,34.0315,33.6947,33.9606,39700.0
2009-10-08 10:00:00,38.3,38.56,38.3,38.53,32300.0,33.9428,34.1733,33.9428,34.1467,32300.0
2009-10-08 10:30:00,38.53,38.59,38.49,38.49,18300.0,34.1467,34.1999,34.1112,34.1112,18300.0
2009-10-08 11:00:00,38.47,38.53,38.43,38.48,23700.0,34.0935,34.1467,34.0581,34.1024,23700.0
2009-10-08 11:30:00,38.51,38.57,38.49,38.53,10700.0,34.129,34.1821,34.1112,34.1467,10700.0
2009-10-08 12:00:00,38.54,38.64,38.49,38.63,9600.0,34.1555,34.2442,34.1112,34.2353,9600.0
2009-10-08 12:30:00,38.63,38.66,38.61,38.65,9300.0,34.2353,34.2619,34.2176,34.253,9300.0
2009-10-08 13:00:00,38.64,38.65,38.55,38.55,16000.0,34.2442,34.253,34.1644,34.1644,16000.0
2009-10-08 13:30:00,38.55,38.57,38.42,38.5,19600.0,34.1644,34.1821,34.0492,34.1201,19600.0
2009-10-08 14:00:00,38.5,38.51,38.4,38.5,25300.0,34.1201,34.129,34.0315,34.1201,25300.0
2009-10-08 14:30:00,38.5,38.55,38.5,38.5,14400.0,34.1201,34.1644,34.1201,34.1201,14400.0
2009-10-08 15:00:00,38.5,38.6,38.5,38.5,25900.0,34.1201,34.2087,34.1201,34.1201,25900.0
2009-10-08 15:30:00,38.51,38.59,38.4,38.54,73400.0,34.129,34.1999,34.0315,34.1555,73400.0
2009-10-09 09:30:00,38.59,38.59,38.32,38.52,23700.0,34.1999,34.1999,33.9606,34.1378,23700.0
2009-10-09 10:00:00,38.54,38.55,38.42,38.47,11800.0,34.1555,34.1644,34.0492,34.0935,11800.0
2009-10-09 10:30:00,38.47,38.51,38.42,38.43,17300.0,34.0935,34.129,34.0492,34.0581,17300.0
2009-10-09 11:00:00,38.41,38.44,38.35,38.43,11800.0,34.0403,34.0669,33.9872,34.0581,11800.0
2009-10-09 11:30:00,38.41,38.41,38.3,38.3,11700.0,34.0403,34.0403,33.9428,33.9428,11700.0
2009-10-09 12:00:00,38.31,38.39,38.24,38.36,18300.0,33.9517,34.0226,33.8897,33.996,18300.0
2009-10-09 12:30:00,38.35,38.52,38.35,38.52,7700.0,33.9872,34.1378,33.9872,34.1378,7700.0
2009-10-09 13:00:00,38.51,38.59,38.46,38.58,11200.0,34.129,34.1999,34.0846,34.191,11200.0
2009-10-09 13:30:00,38.57,38.65,38.57,38.63,17700.0,34.1821,34.253,34.1821,34.2353,17700.0
2009-10-09 14:00:00,38.6,38.76,38.6,38.71,37900.0,34.2087,34.3505,34.2087,34.3062,37900.0
2009-10-09 14:30:00,38.73,38.74,38.62,38.64,13000.0,34.3239,34.3328,34.2264,34.2442,13000.0
2009-10-09 15:00:00,38.64,38.78,38.64,38.67,27600.0,34.2442,34.3682,34.2442,34.2707,27600.0
2009-10-09 15:30:00,38.68,38.76,38.63,38.72,51600.0,34.2796,34.3505,34.2353,34.3151,51600.0
2009-10-12 09:30:00,38.7,39.17,38.7,39.17,11300.0,34.2973,34.7139,34.2973,34.7139,11300.0
2009-10-12 10:00:00,39.16,39.17,38.9,38.99,15500.0,34.705,34.7139,34.4746,34.5543,15500.0
2009-10-12 10:30:00,39.03,39.24,39.03,39.14,10500.0,34.5898,34.7759,34.5898,34.6873,10500.0
2009-10-12 11:00:00,39.12,39.15,39.01,39.03,9400.0,34.6696,34.6961,34.5721,34.5898,9400.0
2009-10-12 11:30:00,39.01,39.04,38.99,39.01,6800.0,34.5721,34.5987,34.5543,34.5721,6800.0
2009-10-12 12:00:00,39.01,39.15,39.01,39.05,11200.0,34.5721,34.6961,34.5721,34.6075,11200.0
2009-10-12 12:30:00,39.05,39.15,39.04,39.12,5600.0,34.6075,34.6961,34.5987,34.6696,5600.0
2009-10-12 13:00:00,39.12,39.12,39.04,39.05,5800.0,34.6696,34.6696,34.5987,34.6075,5800.0
2009-10-12 13:30:00,39.05,39.06,39.04,39.05,7100.0,34.6075,34.6164,34.5987,34.6075,7100.0
2009-10-12 14:00:00,39.04,39.05,38.72,38.75,37100.0,34.5987,34.6075,34.3151,34.3416,37100.0
2009-10-12 14:30:00,38.75,38.82,38.65,38.78,32700.0,34.3416,34.4037,34.253,34.3682,32700.0
2009-10-12 15:00:00,38.78,38.83,38.77,38.82,128000.0,34.3682,34.4125,34.3594,34.4037,128000.0
2009-10-12 15:30:00,38.83,38.84,38.66,38.77,371300.0,34.4125,34.4214,34.2619,34.3594,371300.0
2009-10-13 09:30:00,38.64,38.74,38.5,38.51,77400.0,34.2442,34.3328,34.1201,34.129,77400.0
2009-10-13 10:00:00,38.5,38.7,38.48,38.7,22000.0,34.1201,34.2973,34.1024,34.2973,22000.0
2009-10-13 10:30:00,38.7,38.7,38.52,38.67,26400.0,34.2973,34.2973,34.1378,34.2707,26400.0
2009-10-13 11:00:00,38.67,38.7,38.57,38.65,9500.0,34.2707,34.2973,34.1821,34.253,9500.0
2009-10-13 11:30:00,38.67,38.82,38.6,38.77,61500.0,34.2707,34.4037,34.2087,34.3594,61500.0
2009-10-13 12:00:00,38.78,38.8,38.61,38.7,19200.0,34.3682,34.386,34.2176,34.2973,19200.0
2009-10-13 12:30:00,38.7,38.73,38.63,38.63,17800.0,34.2973,34.3239,34.2353,34.2353,17800.0
2009-10-13 13:00:00,38.64,38.72,38.63,38.68,8700.0,34.2442,34.3151,34.2353,34.2796,8700.0
2009-10-13 13:30:00,38.69,38.77,38.65,38.77,22600.0,34.2885,34.3594,34.253,34.3594,22600.0
2009-10-13 14:00:00,38.76,38.77,38.68,38.75,50600.0,34.3505,34.3594,34.2796,34.3416,50600.0
2009-10-13 14:30:00,38.75,38.77,38.69,38.7,38400.0,34.3416,34.3594,34.2885,34.2973,38400.0
2009-10-13 15:00:00,38.7,38.74,38.65,38.66,57400.0,34.2973,34.3328,34.253,34.2619,57400.0
2009-10-13 15:30:00,38.65,38.68,38.6,38.68,63400.0,34.253,34.2796,34.2087,34.2796,63400.0
2009-10-14 09:30:00,39.07,39.12,38.39,38.6,94500.0,34.6252,34.6696,34.0226,34.2087,94500.0
2009-10-14 10:00:00,38.61,38.7,38.5,38.65,75700.0,34.2176,34.2973,34.1201,34.253,75700.0
2009-10-14 10:30:00,38.62,38.7,38.58,38.69,22200.0,34.2264,34.2973,34.191,34.2885,22200.0
2009-10-14 11:00:00,38.69,38.7,38.58,38.69,32300.0,34.2885,34.2973,34.191,34.2885,32300.0
2009-10-14 11:30:00,38.69,38.73,38.69,38.73,16400.0,34.2885,34.3239,34.2885,34.3239,16400.0
2009-10-14 12:00:00,38.73,38.75,38.7,38.74,15400.0,34.3239,34.3416,34.2973,34.3328,15400.0
2009-10-14 12:30:00,38.75,38.81,38.74,38.77,19100.0,34.3416,34.3948,34.3328,34.3594,19100.0
2009-10-14 13:00:00,38.79,38.87,38.77,38.84,21700.0,34.3771,34.448,34.3594,34.4214,21700.0
2009-10-14 13:30:00,38.84,38.91,38.83,38.9,15600.0,34.4214,34.4834,34.4125,34.4746,15600.0
2009-10-14 14:00:00,38.91,38.92,38.82,38.82,25200.0,34.4834,34.4923,34.4037,34.4037,25200.0
2009-10-14 14:30:00,38.85,38.9,38.78,38.82,20300.0,34.4303,34.4746,34.3682,34.4037,20300.0
2009-10-14 15:00:00,38.82,38.96,38.82,38.94,30100.0,34.4037,34.5278,34.4037,34.51,30100.0
2009-10-14 15:30:00,38.95,39.0,38.92,38.99,48800.0,34.5189,34.5632,34.4923,34.5543,48800.0
2009-10-15 09:30:00,38.96,39.07,38.76,39.0,13700.0,34.5278,34.6252,34.3505,34.5632,13700.0
2009-10-15 10:00:00,38.99,38.99,38.8,38.84,20200.0,34.5543,34.5543,34.386,34.4214,20200.0
2009-10-15 10:30:00,38.83,38.91,38.75,38.85,24400.0,34.4125,34.4834,34.3416,34.4303,24400.0
2009-10-15 11:00:00,38.86,38.94,38.73,38.82,33500.0,34.4391,34.51,34.3239,34.4037,33500.0
2009-10-15 11:30:00,38.8,38.99,38.78,38.99,17100.0,34.386,34.5543,34.3682,34.5543,17100.0
2009-10-15 12:00:00,38.98,39.05,38.98,39.01,9900.0,34.5455,34.6075,34.5455,34.5721,9900.0
2009-10-15 12:30:00,39.0,39.02,38.96,38.96,9800.0,34.5632,34.5809,34.5278,34.5278,9800.0
2009-10-15 13:00:00,38.97,39.01,38.94,39.0,21400.0,34.5366,34.5721,34.51,34.5632,21400.0
2009-10-15 13:30:00,39.01,39.03,38.94,38.97,28000.0,34.5721,34.5898,34.51,34.5366,28000.0
2009-10-15 14:00:00,38.97,39.02,38.94,38.97,19000.0,34.5366,34.5809,34.51,34.5366,19000.0
2009-10-15 14:30:00,38.98,39.02,38.96,39.0,68800.0,34.5455,34.5809,34.5278,34.5632,68800.0
2009-10-15 15:00:00,39.0,39.01,38.9,38.91,24500.0,34.5632,34.5721,34.4746,34.4834,24500.0
2009-10-15 15:30:00,38.89,39.09,38.89,39.05,69600.0,34.4657,34.643,34.4657,34.6075,69600.0
2009-10-16 09:30:00,38.85,38.97,38.58,38.78,65200.0,34.4303,34.5366,34.191,34.3682,65200.0
2009-10-16 10:00:00,38.75,38.97,38.66,38.97,27000.0,34.3416,34.5366,34.2619,34.5366,27000.0
2009-10-16 10:30:00,38.99,39.0,38.84,38.96,41500.0,34.5543,34.5632,34.4214,34.5278,41500.0
2009-10-16 11:00:00,38.97,39.01,38.93,38.96,42000.0,34.5366,34.5721,34.5012,34.5278,42000.0
2009-10-16 11:30:00,38.97,38.97,38.81,38.95,27100.0,34.5366,34.5366,34.3948,34.5189,27100.0
2009-10-16 12:00:00,38.96,38.96,38.83,38.84,15400.0,34.5278,34.5278,34.4125,34.4214,15400.0
2009-10-16 12:30:00,38.84,38.89,38.81,38.86,14400.0,34.4214,34.4657,34.3948,34.4391,14400.0
2009-10-16 13:00:00,38.86,38.99,38.82,38.99,16700.0,34.4391,34.5543,34.4037,34.5543,16700.0
2009-10-16 13:30:00,38.99,39.0,38.91,38.92,22700.0,34.5543,34.5632,34.4834,34.4923,22700.0
2009-10-16 14:00:00,38.9,38.92,38.83,38.9,30300.0,34.4746,34.4923,34.4125,34.4746,30300.0
2009-10-16 14:30:00,38.89,38.93,38.87,38.89,18600.0,34.4657,34.5012,34.448,34.4657,18600.0
2009-10-16 15:00:00,38.89,39.04,38.89,39.04,88600.0,34.4657,34.5987,34.4657,34.5987,88600.0
2009-10-16 15:30:00,39.0,39.09,38.96,39.04,132300.0,34.5632,34.643,34.5278,34.5987,132300.0
2009-10-19 09:30:00,39.08,39.08,38.69,38.83,78300.0,34.6341,34.6341,34.2885,34.4125,78300.0
2009-10-19 10:00:00,38.83,38.9,38.62,38.77,75600.0,34.4125,34.4746,34.2264,34.3594,75600.0
2009-10-19 10:30:00,38.78,38.85,38.68,38.8,52600.0,34.3682,34.4303,34.2796,34.386,52600.0
2009-10-19 11:00:00,38.81,38.84,38.73,38.8,37800.0,34.3948,34.4214,34.3239,34.386,37800.0
2009-10-19 11:30:00,38.79,38.84,38.76,38.8,39400.0,34.3771,34.4214,34.3505,34.386,39400.0
2009-10-19 12:00:00,38.82,38.86,38.76,38.79,30500.0,34.4037,34.4391,34.3505,34.3771,30500.0
2009-10-19 12:30:00,38.81,38.89,38.77,38.81,25800.0,34.3948,34.4657,34.3594,34.3948,25800.0
2009-10-19 13:00:00,38.79,38.87,38.77,38.81,36100.0,34.3771,34.448,34.3594,34.3948,36100.0
2009-10-19 13:30:00,38.79,38.89,38.78,38.85,43900.0,34.3771,34.4657,34.3682,34.4303,43900.0
2009-10-19 14:00:00,38.85,38.89,38.79,38.83,37500.0,34.4303,34.4657,34.3771,34.4125,37500.0
2009-10-19 14:30:00,38.84,38.89,38.8,38.88,30000.0,34.4214,34.4657,34.386,34.4569,30000.0
2009-10-19 15:00:00,38.88,38.92,38.84,38.85,37000.0,34.4569,34.4923,34.4214,34.4303,37000.0
2009-10-19 15:30:00,38.84,39.02,38.84,38.94,110600.0,34.4214,34.5809,34.4214,34.51,110600.0
2009-10-20 09:30:00,38.86,39.01,38.73,38.86,41500.0,34.4391,34.5721,34.3239,34.4391,41500.0
2009-10-20 10:00:00,38.88,38.94,38.66,38.84,38400.0,34.4569,34.51,34.2619,34.4214,38400.0
2009-10-20 10:30:00,38.86,39.03,38.86,38.94,37300.0,34.4391,34.5898,34.4391,34.51,37300.0
2009-10-20 11:00:00,38.96,39.0,38.91,38.93,20400.0,34.5278,34.5632,34.4834,34.5012,20400.0
2009-10-20 11:30:00,38.93,38.94,38.86,38.92,20200.0,34.5012,34.51,34.4391,34.4923,20200.0
2009-10-20 12:00:00,38.91,38.94,38.78,38.85,17100.0,34.4834,34.51,34.3682,34.4303,17100.0
2009-10-20 12:30:00,38.85,38.86,38.74,38.81,34800.0,34.4303,34.4391,34.3328,34.3948,34800.0
2009-10-20 13:00:00,38.81,38.95,38.81,38.92,18900.0,34.3948,34.5189,34.3948,34.4923,18900.0
2009-10-20 13:30:00,38.92,39.01,38.88,38.9,24400.0,34.4923,34.5721,34.4569,34.4746,24400.0
2009-10-20 14:00:00,38.91,38.97,38.85,38.88,16900.0,34.4834,34.5366,34.4303,34.4569,16900.0
2009-10-20 14:30:00,38.87,38.99,38.84,38.99,21700.0,34.448,34.5543,34.4214,34.5543,21700.0
2009-10-20 15:00:00,38.99,39.09,38.9,39.09,71700.0,34.5543,34.643,34.4746,34.643,71700.0
2009-10-20 15:30:00,39.09,39.2,39.09,39.19,92600.0,34.643,34.7405,34.643,34.7316,92600.0
2009-10-21 09:30:00,40.32,40.78,39.68,40.63,141400.0,35.733,36.1407,35.1658,36.0078,141400.0
2009-10-21 10:00:00,40.65,40.72,40.29,40.29,108000.0,36.0255,36.0875,35.7065,35.7065,108000.0
2009-10-21 10:30:00,40.3,40.39,40.12,40.27,46400.0,35.7153,35.7951,35.5558,35.6887,46400.0
2009-10-21 11:00:00,40.27,40.45,40.26,40.43,33300.0,35.6887,35.8482,35.6799,35.8305,33300.0
2009-10-21 11:30:00,40.41,40.42,40.17,40.22,21800.0,35.8128,35.8217,35.6001,35.6444,21800.0
2009-10-21 12:00:00,40.24,40.27,40.17,40.27,16500.0,35.6621,35.6887,35.6001,35.6887,16500.0
2009-10-21 12:30:00,40.28,40.38,40.27,40.37,26100.0,35.6976,35.7862,35.6887,35.7774,26100.0
2009-10-21 13:00:00,40.37,40.39,40.25,40.26,18200.0,35.7774,35.7951,35.671,35.6799,18200.0
2009-10-21 13:30:00,40.26,40.28,40.18,40.25,25000.0,35.6799,35.6976,35.609,35.671,25000.0
2009-10-21 14:00:00,40.23,40.28,40.17,40.2,29200.0,35.6533,35.6976,35.6001,35.6267,29200.0
2009-10-21 14:30:00,40.19,40.42,40.18,40.33,36000.0,35.6178,35.8217,35.609,35.7419,36000.0
2009-10-21 15:00:00,40.34,40.41,40.03,40.06,70400.0,35.7508,35.8128,35.476,35.5026,70400.0
2009-10-21 15:30:00,40.06,40.06,39.74,39.76,104200.0,35.5026,35.5026,35.219,35.2367,104200.0
2009-10-22 09:30:00,39.69,40.07,39.55,39.63,36700.0,35.1747,35.5115,35.0506,35.1215,36700.0
2009-10-22 10:00:00,39.69,39.82,39.53,39.73,33700.0,35.1747,35.2899,35.0329,35.2102,33700.0
2009-10-22 10:30:00,39.73,39.97,39.61,39.91,20600.0,35.2102,35.4229,35.1038,35.3697,20600.0
2009-10-22 11:00:00,39.97,40.11,39.87,39.91,22900.0,35.4229,35.5469,35.3342,35.3697,22900.0
2009-10-22 11:30:00,39.9,40.03,39.84,39.84,11900.0,35.3608,35.476,35.3076,35.3076,11900.0
2009-10-22 12:00:00,39.83,39.92,39.77,39.78,14800.0,35.2988,35.3785,35.2456,35.2545,14800.0
2009-10-22 12:30:00,39.79,39.88,39.75,39.78,51700.0,35.2633,35.3431,35.2279,35.2545,51700.0
2009-10-22 13:00:00,39.78,39.89,39.74,39.83,30700.0,35.2545,35.352,35.219,35.2988,30700.0
2009-10-22 13:30:00,39.83,39.98,39.78,39.93,19100.0,35.2988,35.4317,35.2545,35.3874,19100.0
2009-10-22 14:00:00,39.94,40.17,39.93,40.17,29700.0,35.3963,35.6001,35.3874,35.6001,29700.0
2009-10-22 14:30:00,40.18,40.33,40.17,40.33,34500.0,35.609,35.7419,35.6001,35.7419,34500.0
2009-10-22 15:00:00,40.32,40.53,40.31,40.48,53900.0,35.733,35.9191,35.7242,35.8748,53900.0
2009-10-22 15:30:00,40.49,40.49,40.12,40.2,101000.0,35.8837,35.8837,35.5558,35.6267,101000.0
2009-10-23 09:30:00,40.26,40.27,39.98,40.0,24600.0,35.6799,35.6887,35.4317,35.4494,24600.0
2009-10-23 10:00:00,40.06,40.17,39.72,39.82,24100.0,35.5026,35.6001,35.2013,35.2899,24100.0
2009-10-23 10:30:00,39.82,39.84,39.57,39.6,29300.0,35.2899,35.3076,35.0684,35.0949,29300.0
2009-10-23 11:00:00,39.59,39.62,39.34,39.45,25900.0,35.0861,35.1127,34.8645,34.962,25900.0
2009-10-23 11:30:00,39.45,39.65,39.41,39.59,13300.0,34.962,35.1393,34.9266,35.0861,13300.0
2009-10-23 12:00:00,39.6,39.69,39.58,39.64,16700.0,35.0949,35.1747,35.0772,35.1304,16700.0
2009-10-23 12:30:00,39.65,39.77,39.61,39.65,15000.0,35.1393,35.2456,35.1038,35.1393,15000.0
2009-10-23 13:00:00,39.65,39.74,39.62,39.65,27300.0,35.1393,35.219,35.1127,35.1393,27300.0
2009-10-23 13:30:00,39.65,39.66,39.5,39.55,37900.0,35.1393,35.1481,35.0063,35.0506,37900.0
2009-10-23 14:00:00,39.54,39.76,39.47,39.67,21000.0,35.0418,35.2367,34.9797,35.157,21000.0
2009-10-23 14:30:00,39.64,39.77,39.61,39.69,35700.0,35.1304,35.2456,35.1038,35.1747,35700.0
2009-10-23 15:00:00,39.69,39.81,39.66,39.72,34500.0,35.1747,35.2811,35.1481,35.2013,34500.0
2009-10-23 15:30:00,39.72,39.73,39.54,39.66,81400.0,35.2013,35.2102,35.0418,35.1481,81400.0
2009-10-26 09:30:00,39.72,40.16,39.66,40.03,25000.0,35.2013,35.5912,35.1481,35.476,25000.0
2009-10-26 10:00:00,40.06,40.26,40.06,40.08,20500.0,35.5026,35.6799,35.5026,35.5203,20500.0
2009-10-26 10:30:00,40.08,40.11,39.92,39.96,21600.0,35.5203,35.5469,35.3785,35.414,21600.0
2009-10-26 11:00:00,39.97,39.98,39.65,39.66,31700.0,35.4229,35.4317,35.1393,35.1481,31700.0
2009-10-26 11:30:00,39.62,39.62,38.98,38.99,57600.0,35.1127,35.1127,34.5455,34.5543,57600.0
2009-10-26 12:00:00,38.99,39.24,38.97,39.2,34500.0,34.5543,34.7759,34.5366,34.7405,34500.0
2009-10-26 12:30:00,39.19,39.33,39.15,39.28,20600.0,34.7316,34.8557,34.6961,34.8114,20600.0
2009-10-26 13:00:00,39.29,39.31,39.13,39.22,14100.0,34.8202,34.8379,34.6784,34.7582,14100.0
2009-10-26 13:30:00,39.23,39.33,39.14,39.2,12600.0,34.767,34.8557,34.6873,34.7405,12600.0
2009-10-26 14:00:00,39.19,39.24,39.01,39.09,23200.0,34.7316,34.7759,34.5721,34.643,23200.0
2009-10-26 14:30:00,39.1,39.24,39.0,39.1,35900.0,34.6518,34.7759,34.5632,34.6518,35900.0
2009-10-26 15:00:00,39.1,39.16,39.05,39.08,36900.0,34.6518,34.705,34.6075,34.6341,36900.0
2009-10-26 15:30:00,39.09,39.25,39.07,39.12,93100.0,34.643,34.7848,34.6252,34.6696,93100.0
2009-10-27 09:30:00,39.08,39.44,39.08,39.39,27200.0,34.6341,34.9532,34.6341,34.9088,27200.0
2009-10-27 10:00:00,39.38,39.49,39.12,39.43,87800.0,34.9,34.9975,34.6696,34.9443,87800.0
2009-10-27 10:30:00,39.44,39.58,39.3,39.45,51100.0,34.9532,35.0772,34.8291,34.962,51100.0
2009-10-27 11:00:00,39.47,39.49,39.24,39.47,25300.0,34.9797,34.9975,34.7759,34.9797,25300.0
2009-10-27 11:30:00,39.46,39.54,39.36,39.48,23900.0,34.9709,35.0418,34.8823,34.9886,23900.0
2009-10-27 12:00:00,39.49,39.51,39.3,39.33,36500.0,34.9975,35.0152,34.8291,34.8557,36500.0
2009-10-27 12:30:00,39.34,39.34,39.16,39.17,35400.0,34.8645,34.8645,34.705,34.7139,35400.0
2009-10-27 13:00:00,39.17,39.28,39.07,39.24,41300.0,34.7139,34.8114,34.6252,34.7759,41300.0
2009-10-27 13:30:00,39.23,39.37,39.14,39.27,25000.0,34.767,34.8911,34.6873,34.8025,25000.0
2009-10-27 14:00:00,39.25,39.44,39.19,39.38,19500.0,34.7848,34.9532,34.7316,34.9,19500.0
2009-10-27 14:30:00,39.36,39.37,39.21,39.3,18700.0,34.8823,34.8911,34.7493,34.8291,18700.0
2009-10-27 15:00:00,39.3,39.3,39.14,39.18,20700.0,34.8291,34.8291,34.6873,34.7227,20700.0
2009-10-27 15:30:00,39.19,39.19,38.88,38.9,138300.0,34.7316,34.7316,34.4569,34.4746,138300.0
2009-10-28 09:30:00,38.92,38.99,38.61,38.68,34700.0,34.4923,34.5543,34.2176,34.2796,34700.0
2009-10-28 10:00:00,38.66,38.67,38.46,38.48,44200.0,34.2619,34.2707,34.0846,34.1024,44200.0
2009-10-28 10:30:00,38.48,38.59,38.22,38.38,46200.0,34.1024,34.1999,33.8719,34.0137,46200.0
2009-10-28 11:00:00,38.36,38.55,38.27,38.52,27300.0,33.996,34.1644,33.9163,34.1378,27300.0
2009-10-28 11:30:00,38.49,38.49,38.24,38.26,14700.0,34.1112,34.1112,33.8897,33.9074,14700.0
2009-10-28 12:00:00,38.26,38.3,38.15,38.22,18400.0,33.9074,33.9428,33.8099,33.8719,18400.0
2009-10-28 12:30:00,38.24,38.24,38.03,38.09,18600.0,33.8897,33.8897,33.7036,33.7567,18600.0
2009-10-28 13:00:00,38.09,38.38,38.06,38.2,25500.0,33.7567,34.0137,33.7301,33.8542,25500.0
2009-10-28 13:30:00,38.2,38.29,38.13,38.13,17200.0,33.8542,33.934,33.7922,33.7922,17200.0
2009-10-28 14:00:00,38.13,38.2,38.0,38.02,22600.0,33.7922,33.8542,33.677,33.6947,22600.0
2009-10-28 14:30:00,38.01,38.06,37.91,37.96,20700.0,33.6858,33.7301,33.5972,33.6415,20700.0
2009-10-28 15:00:00,37.95,38.01,37.86,37.92,51500.0,33.6327,33.6858,33.5529,33.6061,51500.0
2009-10-28 15:30:00,37.93,38.01,37.74,37.86,98400.0,33.6149,33.6858,33.4465,33.5529,98400.0
2009-10-29 09:30:00,38.19,38.35,38.1,38.26,27400.0,33.8454,33.9872,33.7656,33.9074,27400.0
2009-10-29 10:00:00,38.28,38.52,38.2,38.4,57100.0,33.9251,34.1378,33.8542,34.0315,57100.0
2009-10-29 10:30:00,38.39,38.48,38.32,38.48,85600.0,34.0226,34.1024,33.9606,34.1024,85600.0
2009-10-29 11:00:00,38.47,38.58,38.43,38.44,39600.0,34.0935,34.191,34.0581,34.0669,39600.0
2009-10-29 11:30:00,38.45,38.48,38.38,38.45,25500.0,34.0758,34.1024,34.0137,34.0758,25500.0
2009-10-29 12:00:00,38.47,38.5,38.39,38.45,40200.0,34.0935,34.1201,34.0226,34.0758,40200.0
2009-10-29 12:30:00,38.44,38.5,38.4,38.4,24600.0,34.0669,34.1201,34.0315,34.0315,24600.0
2009-10-29 13:00:00,38.41,38.42,38.34,38.35,23700.0,34.0403,34.0492,33.9783,33.9872,23700.0
2009-10-29 13:30:00,38.35,38.45,38.32,38.42,28900.0,33.9872,34.0758,33.9606,34.0492,28900.0
2009-10-29 14:00:00,38.4,38.52,38.35,38.49,35600.0,34.0315,34.1378,33.9872,34.1112,35600.0
2009-10-29 14:30:00,38.5,38.74,38.5,38.74,35900.0,34.1201,34.3328,34.1201,34.3328,35900.0
2009-10-29 15:00:00,38.74,38.81,38.7,38.72,55600.0,34.3328,34.3948,34.2973,34.3151,55600.0
2009-10-29 15:30:00,38.71,38.72,38.53,38.67,82900.0,34.3062,34.3151,34.1467,34.2707,82900.0
2009-10-30 09:30:00,38.56,38.84,38.45,38.59,45100.0,34.1733,34.4214,34.0758,34.1999,45100.0
2009-10-30 10:00:00,38.57,38.72,38.41,38.43,45500.0,34.1821,34.3151,34.0403,34.0581,45500.0
2009-10-30 10:30:00,38.39,38.66,38.39,38.63,47800.0,34.0226,34.2619,34.0226,34.2353,47800.0
2009-10-30 11:00:00,38.63,38.63,38.5,38.52,11200.0,34.2353,34.2353,34.1201,34.1378,11200.0
2009-10-30 11:30:00,38.52,38.56,38.35,38.41,51900.0,34.1378,34.1733,33.9872,34.0403,51900.0
2009-10-30 12:00:00,38.42,38.55,38.18,38.21,51800.0,34.0492,34.1644,33.8365,33.8631,51800.0
2009-10-30 12:30:00,38.22,38.39,38.07,38.29,64200.0,33.8719,34.0226,33.739,33.934,64200.0
2009-10-30 13:00:00,38.26,38.42,38.22,38.3,29800.0,33.9074,34.0492,33.8719,33.9428,29800.0
2009-10-30 13:30:00,38.31,38.39,38.14,38.24,40700.0,33.9517,34.0226,33.801,33.8897,40700.0
2009-10-30 14:00:00,38.22,38.47,38.21,38.31,43400.0,33.8719,34.0935,33.8631,33.9517,43400.0
2009-10-30 14:30:00,38.27,38.35,38.2,38.28,33500.0,33.9163,33.9872,33.8542,33.9251,33500.0
2009-10-30 15:00:00,38.26,38.35,38.15,38.24,50300.0,33.9074,33.9872,33.8099,33.8897,50300.0
2009-10-30 15:30:00,38.22,38.43,38.09,38.09,132900.0,33.8719,34.0581,33.7567,33.7567,132900.0
2009-11-02 09:30:00,38.17,38.21,37.84,38.02,34100.0,33.8276,33.8631,33.5352,33.6947,34100.0
2009-11-02 10:00:00,38.04,38.49,38.04,38.29,49100.0,33.7124,34.1112,33.7124,33.934,49100.0
2009-11-02 10:30:00,38.32,38.46,38.15,38.15,34000.0,33.9606,34.0846,33.8099,33.8099,34000.0
2009-11-02 11:00:00,38.12,38.52,38.09,38.4,31000.0,33.7833,34.1378,33.7567,34.0315,31000.0
2009-11-02 11:30:00,38.39,38.57,38.37,38.47,21700.0,34.0226,34.1821,34.0049,34.0935,21700.0
2009-11-02 12:00:00,38.48,38.49,38.3,38.44,31800.0,34.1024,34.1112,33.9428,34.0669,31800.0
2009-11-02 12:30:00,38.44,38.47,37.98,37.99,49600.0,34.0669,34.0935,33.6592,33.6681,49600.0
2009-11-02 13:00:00,38.0,38.34,37.99,38.24,41700.0,33.677,33.9783,33.6681,33.8897,41700.0
2009-11-02 13:30:00,38.24,38.24,38.0,38.01,28300.0,33.8897,33.8897,33.677,33.6858,28300.0
2009-11-02 14:00:00,38.02,38.34,38.0,38.34,40400.0,33.6947,33.9783,33.677,33.9783,40400.0
2009-11-02 14:30:00,38.33,38.45,38.1,38.29,32800.0,33.9694,34.0758,33.7656,33.934,32800.0
2009-11-02 15:00:00,38.31,38.38,38.15,38.29,42900.0,33.9517,34.0137,33.8099,33.934,42900.0
2009-11-02 15:30:00,38.29,38.55,38.29,38.46,68100.0,33.934,34.1644,33.934,34.0846,68100.0
2009-11-03 09:30:00,38.22,38.52,38.1,38.4,27000.0,33.8719,34.1378,33.7656,34.0315,27000.0
2009-11-03 10:00:00,38.42,38.52,38.24,38.31,32200.0,34.0492,34.1378,33.8897,33.9517,32200.0
2009-11-03 10:30:00,38.31,38.62,38.22,38.44,31700.0,33.9517,34.2264,33.8719,34.0669,31700.0
2009-11-03 11:00:00,38.43,38.49,38.31,38.36,16900.0,34.0581,34.1112,33.9517,33.996,16900.0
2009-11-03 11:30:00,38.36,38.46,38.19,38.37,18700.0,33.996,34.0846,33.8454,34.0049,18700.0
2009-11-03 12:00:00,38.39,38.57,38.31,38.56,25000.0,34.0226,34.1821,33.9517,34.1733,25000.0
2009-11-03 12:30:00,38.56,38.89,38.56,38.8,99300.0,34.1733,34.4657,34.1733,34.386,99300.0
2009-11-03 13:00:00,38.8,38.91,38.76,38.86,39600.0,34.386,34.4834,34.3505,34.4391,39600.0
2009-11-03 13:30:00,38.83,38.99,38.81,38.96,26500.0,34.4125,34.5543,34.3948,34.5278,26500.0
2009-11-03 14:00:00,38.99,39.08,38.99,39.0,40800.0,34.5543,34.6341,34.5543,34.5632,40800.0
2009-11-03 14:30:00,38.99,39.03,38.79,38.86,32000.0,34.5543,34.5898,34.3771,34.4391,32000.0
2009-11-03 15:00:00,38.86,38.93,38.8,38.91,69200.0,34.4391,34.5012,34.386,34.4834,69200.0
2009-11-03 15:30:00,38.9,39.05,38.77,38.87,131800.0,34.4746,34.6075,34.3594,34.448,131800.0
2009-11-04 09:30:00,39.66,40.25,39.24,39.48,94700.0,35.1481,35.671,34.7759,34.9886,94700.0
2009-11-04 10:00:00,39.48,39.85,39.47,39.58,123900.0,34.9886,35.3165,34.9797,35.0772,123900.0
2009-11-04 10:30:00,39.59,40.15,39.58,40.11,49500.0,35.0861,35.5824,35.0772,35.5469,49500.0
2009-11-04 11:00:00,40.1,40.1,39.91,39.99,30100.0,35.5381,35.5381,35.3697,35.4406,30100.0
2009-11-04 11:30:00,39.98,39.98,39.63,39.63,50600.0,35.4317,35.4317,35.1215,35.1215,50600.0
2009-11-04 12:00:00,39.64,39.64,39.29,39.4,57300.0,35.1304,35.1304,34.8202,34.9177,57300.0
2009-11-04 12:30:00,39.41,39.52,39.38,39.41,20000.0,34.9266,35.024,34.9,34.9266,20000.0
2009-11-04 13:00:00,39.42,39.42,39.23,39.31,15900.0,34.9354,34.9354,34.767,34.8379,15900.0
2009-11-04 13:30:00,39.3,39.42,39.3,39.41,29800.0,34.8291,34.9354,34.8291,34.9266,29800.0
2009-11-04 14:00:00,39.4,39.62,39.25,39.25,63400.0,34.9177,35.1127,34.7848,34.7848,63400.0
2009-11-04 14:30:00,39.26,39.73,39.25,39.65,45300.0,34.7936,35.2102,34.7848,35.1393,45300.0
2009-11-04 15:00:00,39.64,39.65,39.45,39.52,33700.0,35.1304,35.1393,34.962,35.024,33700.0
2009-11-04 15:30:00,39.54,39.56,39.14,39.39,178200.0,35.0418,35.0595,34.6873,34.9088,178200.0
2009-11-05 09:30:00,39.72,40.19,39.72,40.12,37600.0,35.2013,35.6178,35.2013,35.5558,37600.0
2009-11-05 10:00:00,40.14,40.2,39.94,39.95,88400.0,35.5735,35.6267,35.3963,35.4051,88400.0
2009-11-05 10:30:00,39.98,40.06,39.95,40.01,103700.0,35.4317,35.5026,35.4051,35.4583,103700.0
2009-11-05 11:00:00,40.0,40.01,39.93,39.99,43500.0,35.4494,35.4583,35.3874,35.4406,43500.0
2009-11-05 11:30:00,39.99,40.0,39.82,39.92,33900.0,35.4406,35.4494,35.2899,35.3785,33900.0
2009-11-05 12:00:00,39.93,40.07,39.86,40.06,55700.0,35.3874,35.5115,35.3254,35.5026,55700.0
2009-11-05 12:30:00,40.09,40.17,40.01,40.15,44600.0,35.5292,35.6001,35.4583,35.5824,44600.0
2009-11-05 13:00:00,40.16,40.24,40.1,40.15,30500.0,35.5912,35.6621,35.5381,35.5824,30500.0
2009-11-05 13:30:00,40.14,40.17,39.99,40.01,33000.0,35.5735,35.6001,35.4406,35.4583,33000.0
2009-11-05 14:00:00,40.02,40.22,39.98,40.2,26100.0,35.4672,35.6444,35.4317,35.6267,26100.0
2009-11-05 14:30:00,40.21,40.42,40.2,40.37,29600.0,35.6356,35.8217,35.6267,35.7774,29600.0
2009-11-05 15:00:00,40.36,40.46,40.2,40.26,58200.0,35.7685,35.8571,35.6267,35.6799,58200.0
2009-11-05 15:30:00,40.25,40.3,40.16,40.27,110500.0,35.671,35.7153,35.5912,35.6887,110500.0
2009-11-06 09:30:00,40.1,40.75,40.03,40.68,44700.0,35.5381,36.1141,35.476,36.0521,44700.0
2009-11-06 10:00:00,40.7,40.83,40.41,40.42,53500.0,36.0698,36.185,35.8128,35.8217,53500.0
2009-11-06 10:30:00,40.43,40.46,40.22,40.29,81700.0,35.8305,35.8571,35.6444,35.7065,81700.0
2009-11-06 11:00:00,40.28,40.33,40.14,40.27,32500.0,35.6976,35.7419,35.5735,35.6887,32500.0
2009-11-06 11:30:00,40.29,40.35,40.24,40.24,20200.0,35.7065,35.7596,35.6621,35.6621,20200.0
2009-11-06 12:00:00,40.23,40.34,40.23,40.24,25900.0,35.6533,35.7508,35.6533,35.6621,25900.0
2009-11-06 12:30:00,40.24,40.31,40.21,40.21,137600.0,35.6621,35.7242,35.6356,35.6356,137600.0
2009-11-06 13:00:00,40.22,40.32,40.18,40.27,35600.0,35.6444,35.733,35.609,35.6887,35600.0
2009-11-06 13:30:00,40.3,40.35,40.18,40.21,44600.0,35.7153,35.7596,35.609,35.6356,44600.0
2009-11-06 14:00:00,40.2,40.24,40.14,40.21,52400.0,35.6267,35.6621,35.5735,35.6356,52400.0
2009-11-06 14:30:00,40.21,40.26,40.17,40.22,36600.0,35.6356,35.6799,35.6001,35.6444,36600.0
2009-11-06 15:00:00,40.2,40.27,40.12,40.21,54900.0,35.6267,35.6887,35.5558,35.6356,54900.0
2009-11-06 15:30:00,40.24,40.3,40.2,40.25,84600.0,35.6621,35.7153,35.6267,35.671,84600.0
2009-11-09 09:30:00,40.42,40.73,40.42,40.5,62100.0,35.8217,36.0964,35.8217,35.8926,62100.0
2009-11-09 10:00:00,40.5,40.76,40.49,40.75,63900.0,35.8926,36.123,35.8837,36.1141,63900.0
2009-11-09 10:30:00,40.75,40.89,40.69,40.85,56400.0,36.1141,36.2382,36.0609,36.2027,56400.0
2009-11-09 11:00:00,40.87,40.89,40.69,40.7,41400.0,36.2205,36.2382,36.0609,36.0698,41400.0
2009-11-09 11:30:00,40.71,40.73,40.62,40.62,30000.0,36.0787,36.0964,35.9989,35.9989,30000.0
2009-11-09 12:00:00,40.62,40.67,40.54,40.58,66300.0,35.9989,36.0432,35.928,35.9635,66300.0
2009-11-09 12:30:00,40.57,40.64,40.53,40.64,27900.0,35.9546,36.0166,35.9191,36.0166,27900.0
2009-11-09 13:00:00,40.64,40.66,40.5,40.57,63700.0,36.0166,36.0344,35.8926,35.9546,63700.0
2009-11-09 13:30:00,40.6,40.71,40.59,40.65,44600.0,35.9812,36.0787,35.9723,36.0255,44600.0
2009-11-09 14:00:00,40.65,40.74,40.65,40.74,45500.0,36.0255,36.1053,36.0255,36.1053,45500.0
2009-11-09 14:30:00,40.74,40.96,40.74,40.94,29300.0,36.1053,36.3002,36.1053,36.2825,29300.0
2009-11-09 15:00:00,40.93,41.0,40.87,40.88,51200.0,36.2736,36.3357,36.2205,36.2293,51200.0
2009-11-09 15:30:00,40.88,40.96,40.82,40.95,101900.0,36.2293,36.3002,36.1762,36.2914,101900.0
2009-11-10 09:30:00,40.9,41.12,40.9,41.05,23300.0,36.2471,36.442,36.2471,36.38,23300.0
2009-11-10 10:00:00,41.03,41.27,41.03,41.19,26100.0,36.3623,36.575,36.3623,36.5041,26100.0
2009-11-10 10:30:00,41.18,41.18,40.91,40.95,22100.0,36.4952,36.4952,36.2559,36.2914,22100.0
2009-11-10 11:00:00,40.95,40.96,40.84,40.93,29600.0,36.2914,36.3002,36.1939,36.2736,29600.0
2009-11-10 11:30:00,40.9,41.08,40.89,40.97,14300.0,36.2471,36.4066,36.2382,36.3091,14300.0
2009-11-10 12:00:00,40.95,40.98,40.86,40.88,14200.0,36.2914,36.318,36.2116,36.2293,14200.0
2009-11-10 12:30:00,40.87,41.02,40.87,41.02,16500.0,36.2205,36.3534,36.2205,36.3534,16500.0
2009-11-10 13:00:00,41.01,41.07,40.99,41.07,23000.0,36.3445,36.3977,36.3268,36.3977,23000.0
2009-11-10 13:30:00,41.08,41.09,40.94,41.02,15600.0,36.4066,36.4154,36.2825,36.3534,15600.0
2009-11-10 14:00:00,41.01,41.14,40.97,41.13,18400.0,36.3445,36.4598,36.3091,36.4509,18400.0
2009-11-10 14:30:00,41.13,41.26,41.13,41.25,15900.0,36.4509,36.5661,36.4509,36.5572,15900.0
2009-11-10 15:00:00,41.23,41.41,41.17,41.35,34700.0,36.5395,36.699,36.4863,36.6459,34700.0
2009-11-10 15:30:00,41.34,41.35,41.09,41.19,202300.0,36.637,36.6459,36.4154,36.5041,202300.0
2009-11-11 09:30:00,41.5,41.5,40.72,41.09,80300.0,36.7788,36.7788,36.0875,36.4154,80300.0
2009-11-11 10:00:00,41.11,41.34,41.07,41.29,27300.0,36.4332,36.637,36.3977,36.5927,27300.0
2009-11-11 10:30:00,41.28,41.28,40.85,40.9,49400.0,36.5838,36.5838,36.2027,36.2471,49400.0
2009-11-11 11:00:00,40.9,40.96,40.76,40.91,18000.0,36.2471,36.3002,36.123,36.2559,18000.0
2009-11-11 11:30:00,40.94,41.04,40.83,40.9,24600.0,36.2825,36.3711,36.185,36.2471,24600.0
2009-11-11 12:00:00,40.9,40.94,40.84,40.94,12900.0,36.2471,36.2825,36.1939,36.2825,12900.0
2009-11-11 12:30:00,40.98,41.08,40.96,40.97,22500.0,36.318,36.4066,36.3002,36.3091,22500.0
2009-11-11 13:00:00,40.96,41.05,40.94,40.94,16000.0,36.3002,36.38,36.2825,36.2825,16000.0
2009-11-11 13:30:00,40.96,40.99,40.83,40.91,18400.0,36.3002,36.3268,36.185,36.2559,18400.0
2009-11-11 14:00:00,40.9,40.96,40.85,40.86,36600.0,36.2471,36.3002,36.2027,36.2116,36600.0
2009-11-11 14:30:00,40.85,40.91,40.81,40.84,55100.0,36.2027,36.2559,36.1673,36.1939,55100.0
2009-11-11 15:00:00,40.83,40.92,40.73,40.8,65800.0,36.185,36.2648,36.0964,36.1584,65800.0
2009-11-11 15:30:00,40.8,41.0,40.77,40.93,134500.0,36.1584,36.3357,36.1318,36.2736,134500.0
2009-11-12 09:30:00,40.92,41.28,40.92,41.24,43600.0,36.2648,36.5838,36.2648,36.5484,43600.0
2009-11-12 10:00:00,41.24,41.31,41.04,41.16,46900.0,36.5484,36.6104,36.3711,36.4775,46900.0
2009-11-12 10:30:00,41.16,41.34,41.13,41.19,32100.0,36.4775,36.637,36.4509,36.5041,32100.0
2009-11-12 11:00:00,41.17,41.21,40.79,40.84,29800.0,36.4863,36.5218,36.1496,36.1939,29800.0
2009-11-12 11:30:00,40.82,40.82,40.62,40.79,35300.0,36.1762,36.1762,35.9989,36.1496,35300.0
2009-11-12 12:00:00,40.79,40.91,40.78,40.86,15500.0,36.1496,36.2559,36.1407,36.2116,15500.0
2009-11-12 12:30:00,40.84,40.97,40.78,40.88,31100.0,36.1939,36.3091,36.1407,36.2293,31100.0
2009-11-12 13:00:00,40.87,40.88,40.68,40.75,19400.0,36.2205,36.2293,36.0521,36.1141,19400.0
2009-11-12 13:30:00,40.74,40.87,40.74,40.81,18700.0,36.1053,36.2205,36.1053,36.1673,18700.0
2009-11-12 14:00:00,40.81,40.94,40.74,40.74,43100.0,36.1673,36.2825,36.1053,36.1053,43100.0
2009-11-12 14:30:00,40.75,40.77,40.55,40.58,29900.0,36.1141,36.1318,35.9369,35.9635,29900.0
2009-11-12 15:00:00,40.57,40.63,40.54,40.54,35800.0,35.9546,36.0078,35.928,35.928,35800.0
2009-11-12 15:30:00,40.55,40.7,40.48,40.63,135300.0,35.9369,36.0698,35.8748,36.0078,135300.0
2009-11-13 09:30:00,40.8,40.87,40.43,40.53,27600.0,36.1584,36.2205,35.8305,35.9191,27600.0
2009-11-13 10:00:00,40.53,40.79,40.42,40.71,38200.0,35.9191,36.1496,35.8217,36.0787,38200.0
2009-11-13 10:30:00,40.71,40.83,40.6,40.79,28400.0,36.0787,36.185,35.9812,36.1496,28400.0
2009-11-13 11:00:00,40.79,40.89,40.78,40.86,19300.0,36.1496,36.2382,36.1407,36.2116,19300.0
2009-11-13 11:30:00,40.85,40.92,40.79,40.8,15400.0,36.2027,36.2648,36.1496,36.1584,15400.0
2009-11-13 12:00:00,40.78,41.04,40.78,41.04,36700.0,36.1407,36.3711,36.1407,36.3711,36700.0
2009-11-13 12:30:00,41.06,41.09,41.0,41.07,17000.0,36.3889,36.4154,36.3357,36.3977,17000.0
2009-11-13 13:00:00,41.06,41.11,41.0,41.09,14500.0,36.3889,36.4332,36.3357,36.4154,14500.0
2009-11-13 13:30:00,41.07,41.08,40.97,40.99,16400.0,36.3977,36.4066,36.3091,36.3268,16400.0
2009-11-13 14:00:00,40.99,41.08,40.91,40.94,19400.0,36.3268,36.4066,36.2559,36.2825,19400.0
2009-11-13 14:30:00,40.94,40.95,40.7,40.71,27500.0,36.2825,36.2914,36.0698,36.0787,27500.0
2009-11-13 15:00:00,40.71,40.85,40.65,40.7,34400.0,36.0787,36.2027,36.0255,36.0698,34400.0
2009-11-13 15:30:00,40.69,40.89,40.68,40.83,68300.0,36.0609,36.2382,36.0521,36.185,68300.0
2009-11-16 09:30:00,41.15,41.61,41.12,41.52,16900.0,36.4686,36.8763,36.442,36.7965,16900.0
2009-11-16 10:00:00,41.53,41.61,41.44,41.47,15300.0,36.8054,36.8763,36.7256,36.7522,15300.0
2009-11-16 10:30:00,41.46,41.46,41.38,41.44,16600.0,36.7433,36.7433,36.6724,36.7256,16600.0
2009-11-16 11:00:00,41.45,41.45,41.4,41.43,10300.0,36.7345,36.7345,36.6902,36.7168,10300.0
2009-11-16 11:30:00,41.44,41.58,41.41,41.45,43100.0,36.7256,36.8497,36.699,36.7345,43100.0
2009-11-16 12:00:00,41.48,41.5,41.24,41.35,15000.0,36.7611,36.7788,36.5484,36.6459,15000.0
2009-11-16 12:30:00,41.37,41.49,41.34,41.47,19700.0,36.6636,36.7699,36.637,36.7522,19700.0
2009-11-16 13:00:00,41.51,41.57,41.29,41.38,22500.0,36.7877,36.8408,36.5927,36.6724,22500.0
2009-11-16 13:30:00,41.37,41.44,41.36,41.4,19900.0,36.6636,36.7256,36.6547,36.6902,19900.0
2009-11-16 14:00:00,41.4,41.45,41.38,41.4,31400.0,36.6902,36.7345,36.6724,36.6902,31400.0
2009-11-16 14:30:00,41.4,41.41,41.31,41.36,31900.0,36.6902,36.699,36.6104,36.6547,31900.0
2009-11-16 15:00:00,41.37,41.42,41.17,41.26,34400.0,36.6636,36.7079,36.4863,36.5661,34400.0
2009-11-16 15:30:00,41.24,41.41,41.2,41.39,83300.0,36.5484,36.699,36.5129,36.6813,83300.0
2009-11-17 09:30:00,41.39,41.63,41.31,41.55,18800.0,36.6813,36.894,36.6104,36.8231,18800.0
2009-11-17 10:00:00,41.57,41.6,41.46,41.52,25100.0,36.8408,36.8674,36.7433,36.7965,25100.0
2009-11-17 10:30:00,41.51,41.51,41.35,41.41,25400.0,36.7877,36.7877,36.6459,36.699,25400.0
2009-11-17 11:00:00,41.44,41.49,41.34,41.35,13800.0,36.7256,36.7699,36.637,36.6459,13800.0
2009-11-17 11:30:00,41.37,41.49,41.37,41.46,15700.0,36.6636,36.7699,36.6636,36.7433,15700.0
2009-11-17 12:00:00,41.46,41.6,41.44,41.52,22800.0,36.7433,36.8674,36.7256,36.7965,22800.0
2009-11-17 12:30:00,41.51,41.63,41.51,41.52,12400.0,36.7877,36.894,36.7877,36.7965,12400.0
2009-11-17 13:00:00,41.53,41.55,41.42,41.5,14900.0,36.8054,36.8231,36.7079,36.7788,14900.0
2009-11-17 13:30:00,41.51,41.65,41.5,41.59,16400.0,36.7877,36.9117,36.7788,36.8586,16400.0
2009-11-17 14:00:00,41.61,41.62,41.53,41.56,20000.0,36.8763,36.8851,36.8054,36.832,20000.0
2009-11-17 14:30:00,41.54,41.64,41.53,41.61,9700.0,36.8142,36.9029,36.8054,36.8763,9700.0
2009-11-17 15:00:00,41.61,41.66,41.56,41.64,27400.0,36.8763,36.9206,36.832,36.9029,27400.0
2009-11-17 15:30:00,41.64,41.7,41.58,41.59,65700.0,36.9029,36.956,36.8497,36.8586,65700.0
2009-11-18 09:30:00,41.51,41.67,41.28,41.3,23200.0,36.7877,36.9295,36.5838,36.6016,23200.0
2009-11-18 10:00:00,41.32,41.48,41.31,41.44,12900.0,36.6193,36.7611,36.6104,36.7256,12900.0
2009-11-18 10:30:00,41.44,41.51,41.39,41.47,9500.0,36.7256,36.7877,36.6813,36.7522,9500.0
2009-11-18 11:00:00,41.47,41.54,41.38,41.41,5200.0,36.7522,36.8142,36.6724,36.699,5200.0
2009-11-18 11:30:00,41.4,41.42,41.33,41.34,8900.0,36.6902,36.7079,36.6281,36.637,8900.0
2009-11-18 12:00:00,41.34,41.34,41.2,41.23,23800.0,36.637,36.637,36.5129,36.5395,23800.0
2009-11-18 12:30:00,41.24,41.28,41.13,41.13,17400.0,36.5484,36.5838,36.4509,36.4509,17400.0
2009-11-18 13:00:00,41.13,41.17,41.07,41.12,18200.0,36.4509,36.4863,36.3977,36.442,18200.0
2009-11-18 13:30:00,41.12,41.22,41.12,41.18,8400.0,36.442,36.5307,36.442,36.4952,8400.0
2009-11-18 14:00:00,41.2,41.29,41.2,41.26,9400.0,36.5129,36.5927,36.5129,36.5661,9400.0
2009-11-18 14:30:00,41.24,41.27,41.12,41.16,10700.0,36.5484,36.575,36.442,36.4775,10700.0
2009-11-18 15:00:00,41.16,41.34,41.16,41.3,27600.0,36.4775,36.637,36.4775,36.6016,27600.0
2009-11-18 15:30:00,41.3,41.38,41.25,41.33,64000.0,36.6016,36.6724,36.5572,36.6281,64000.0
2009-11-19 09:30:00,40.98,40.98,40.42,40.54,23100.0,36.318,36.318,35.8217,35.928,23100.0
2009-11-19 10:00:00,40.51,40.64,40.42,40.56,19200.0,35.9014,36.0166,35.8217,35.9457,19200.0
2009-11-19 10:30:00,40.57,40.57,40.29,40.31,19600.0,35.9546,35.9546,35.7065,35.7242,19600.0
2009-11-19 11:00:00,40.31,40.45,40.28,40.42,14800.0,35.7242,35.8482,35.6976,35.8217,14800.0
2009-11-19 11:30:00,40.44,40.48,40.34,40.46,8800.0,35.8394,35.8748,35.7508,35.8571,8800.0
2009-11-19 12:00:00,40.46,40.49,40.36,40.43,18800.0,35.8571,35.8837,35.7685,35.8305,18800.0
2009-11-19 12:30:00,40.43,40.49,40.32,40.37,21300.0,35.8305,35.8837,35.733,35.7774,21300.0
2009-11-19 13:00:00,40.39,40.43,40.31,40.37,9900.0,35.7951,35.8305,35.7242,35.7774,9900.0
2009-11-19 13:30:00,40.38,40.52,40.38,40.46,10100.0,35.7862,35.9103,35.7862,35.8571,10100.0
2009-11-19 14:00:00,40.48,40.48,40.35,40.41,23600.0,35.8748,35.8748,35.7596,35.8128,23600.0
2009-11-19 14:30:00,40.41,40.51,40.41,40.48,13800.0,35.8128,35.9014,35.8128,35.8748,13800.0
2009-11-19 15:00:00,40.49,40.54,40.44,40.44,21600.0,35.8837,35.928,35.8394,35.8394,21600.0
2009-11-19 15:30:00,40.46,40.55,40.4,40.48,114300.0,35.8571,35.9369,35.8039,35.8748,114300.0
2009-11-20 09:30:00,40.27,40.64,40.24,40.37,74700.0,35.6887,36.0166,35.6621,35.7774,74700.0
2009-11-20 10:00:00,40.36,40.54,40.28,40.4,19100.0,35.7685,35.928,35.6976,35.8039,19100.0
2009-11-20 10:30:00,40.39,40.4,40.22,40.28,29400.0,35.7951,35.8039,35.6444,35.6976,29400.0
2009-11-20 11:00:00,40.27,40.39,40.2,40.28,15600.0,35.6887,35.7951,35.6267,35.6976,15600.0
2009-11-20 11:30:00,40.28,40.39,40.27,40.37,9100.0,35.6976,35.7951,35.6887,35.7774,9100.0
2009-11-20 12:00:00,40.37,40.37,40.29,40.31,7700.0,35.7774,35.7774,35.7065,35.7242,7700.0
2009-11-20 12:30:00,40.31,40.36,40.27,40.29,9700.0,35.7242,35.7685,35.6887,35.7065,9700.0
2009-11-20 13:00:00,40.29,40.38,40.29,40.36,12800.0,35.7065,35.7862,35.7065,35.7685,12800.0
2009-11-20 13:30:00,40.36,40.39,40.31,40.35,13500.0,35.7685,35.7951,35.7242,35.7596,13500.0
2009-11-20 14:00:00,40.36,40.38,40.33,40.37,13100.0,35.7685,35.7862,35.7419,35.7774,13100.0
2009-11-20 14:30:00,40.36,40.42,40.3,40.31,20200.0,35.7685,35.8217,35.7153,35.7242,20200.0
2009-11-20 15:00:00,40.3,40.41,40.3,40.41,25000.0,35.7153,35.8128,35.7153,35.8128,25000.0
2009-11-20 15:30:00,40.41,40.54,40.4,40.44,99600.0,35.8128,35.928,35.8039,35.8394,99600.0
2009-11-23 09:30:00,40.91,41.3,40.91,41.29,14000.0,36.2559,36.6016,36.2559,36.5927,14000.0
2009-11-23 10:00:00,41.3,41.46,41.29,41.35,41300.0,36.6016,36.7433,36.5927,36.6459,41300.0
2009-11-23 10:30:00,41.36,41.37,41.15,41.16,17100.0,36.6547,36.6636,36.4686,36.4775,17100.0
2009-11-23 11:00:00,41.16,41.21,41.12,41.14,15700.0,36.4775,36.5218,36.442,36.4598,15700.0
2009-11-23 11:30:00,41.14,41.14,40.99,41.0,12700.0,36.4598,36.4598,36.3268,36.3357,12700.0
2009-11-23 12:00:00,41.0,41.01,40.94,40.94,13100.0,36.3357,36.3445,36.2825,36.2825,13100.0
2009-11-23 12:30:00,40.92,40.97,40.79,40.85,20000.0,36.2648,36.3091,36.1496,36.2027,20000.0
2009-11-23 13:00:00,40.84,40.86,40.77,40.84,11800.0,36.1939,36.2116,36.1318,36.1939,11800.0
2009-11-23 13:30:00,40.84,40.9,40.81,40.87,9600.0,36.1939,36.2471,36.1673,36.2205,9600.0
2009-11-23 14:00:00,40.83,40.85,40.74,40.81,13400.0,36.185,36.2027,36.1053,36.1673,13400.0
2009-11-23 14:30:00,40.81,40.89,40.81,40.83,12400.0,36.1673,36.2382,36.1673,36.185,12400.0
2009-11-23 15:00:00,40.83,40.89,40.78,40.8,19300.0,36.185,36.2382,36.1407,36.1584,19300.0
2009-11-23 15:30:00,40.81,40.84,40.67,40.82,56000.0,36.1673,36.1939,36.0432,36.1762,56000.0
2009-11-24 09:30:00,40.95,41.12,40.36,40.36,16300.0,36.2914,36.442,35.7685,35.7685,16300.0
2009-11-24 10:00:00,40.39,40.6,40.34,40.44,18200.0,35.7951,35.9812,35.7508,35.8394,18200.0
2009-11-24 10:30:00,40.44,40.75,40.42,40.66,42100.0,35.8394,36.1141,35.8217,36.0344,42100.0
2009-11-24 11:00:00,40.65,40.65,40.51,40.53,12100.0,36.0255,36.0255,35.9014,35.9191,12100.0
2009-11-24 11:30:00,40.5,40.56,40.46,40.55,10000.0,35.8926,35.9457,35.8571,35.9369,10000.0
2009-11-24 12:00:00,40.57,40.58,40.51,40.53,9500.0,35.9546,35.9635,35.9014,35.9191,9500.0
2009-11-24 12:30:00,40.52,40.56,40.46,40.47,8400.0,35.9103,35.9457,35.8571,35.866,8400.0
2009-11-24 13:00:00,40.48,40.54,40.47,40.5,9400.0,35.8748,35.928,35.866,35.8926,9400.0
2009-11-24 13:30:00,40.5,40.51,40.45,40.46,9100.0,35.8926,35.9014,35.8482,35.8571,9100.0
2009-11-24 14:00:00,40.47,40.57,40.42,40.55,15500.0,35.866,35.9546,35.8217,35.9369,15500.0
2009-11-24 14:30:00,40.54,40.67,40.5,40.64,17300.0,35.928,36.0432,35.8926,36.0166,17300.0
2009-11-24 15:00:00,40.64,40.67,40.57,40.64,14600.0,36.0166,36.0432,35.9546,36.0166,14600.0
2009-11-24 15:30:00,40.65,40.65,40.51,40.63,61300.0,36.0255,36.0255,35.9014,36.0078,61300.0
2009-11-25 09:30:00,40.77,40.81,40.55,40.81,14400.0,36.1318,36.1673,35.9369,36.1673,14400.0
2009-11-25 10:00:00,40.81,40.94,40.78,40.91,27400.0,36.1673,36.2825,36.1407,36.2559,27400.0
2009-11-25 10:30:00,40.9,41.11,40.9,41.03,24600.0,36.2471,36.4332,36.2471,36.3623,24600.0
2009-11-25 11:00:00,41.03,41.18,40.99,41.16,22100.0,36.3623,36.4952,36.3268,36.4775,22100.0
2009-11-25 11:30:00,41.16,41.31,41.16,41.25,17900.0,36.4775,36.6104,36.4775,36.5572,17900.0
2009-11-25 12:00:00,41.24,41.27,41.17,41.17,11200.0,36.5484,36.575,36.4863,36.4863,11200.0
2009-11-25 12:30:00,41.16,41.21,41.13,41.18,20100.0,36.4775,36.5218,36.4509,36.4952,20100.0
2009-11-25 13:00:00,41.19,41.19,41.14,41.16,12200.0,36.5041,36.5041,36.4598,36.4775,12200.0
2009-11-25 13:30:00,41.16,41.21,41.09,41.11,24200.0,36.4775,36.5218,36.4154,36.4332,24200.0
2009-11-25 14:00:00,41.13,41.17,41.08,41.16,17700.0,36.4509,36.4863,36.4066,36.4775,17700.0
2009-11-25 14:30:00,41.14,41.26,41.13,41.22,15500.0,36.4598,36.5661,36.4509,36.5307,15500.0
2009-11-25 15:00:00,41.22,41.22,41.13,41.14,22500.0,36.5307,36.5307,36.4509,36.4598,22500.0
2009-11-25 15:30:00,41.15,41.2,41.12,41.17,44400.0,36.4686,36.5129,36.442,36.4863,44400.0
2009-11-27 09:30:00,40.32,40.35,40.0,40.19,25100.0,35.733,35.7596,35.4494,35.6178,25100.0
2009-11-27 10:00:00,40.23,40.49,40.22,40.49,18100.0,35.6533,35.8837,35.6444,35.8837,18100.0
2009-11-27 10:30:00,40.46,40.7,40.41,40.64,13300.0,35.8571,36.0698,35.8128,36.0166,13300.0
2009-11-27 11:00:00,40.67,40.77,40.58,40.61,22800.0,36.0432,36.1318,35.9635,35.99,22800.0
2009-11-27 11:30:00,40.61,40.66,40.58,40.61,9400.0,35.99,36.0344,35.9635,35.99,9400.0
2009-11-27 12:00:00,40.62,40.62,40.47,40.48,9300.0,35.9989,35.9989,35.866,35.8748,9300.0
2009-11-27 12:30:00,40.49,40.67,40.32,40.35,33100.0,35.8837,36.0432,35.733,35.7596,33100.0
2009-11-30 09:30:00,40.27,40.49,40.06,40.33,17700.0,35.6887,35.8837,35.5026,35.7419,17700.0
2009-11-30 10:00:00,40.32,40.49,40.29,40.47,28600.0,35.733,35.8837,35.7065,35.866,28600.0
2009-11-30 10:30:00,40.49,40.51,40.26,40.31,14900.0,35.8837,35.9014,35.6799,35.7242,14900.0
2009-11-30 11:00:00,40.3,40.32,40.12,40.12,17700.0,35.7153,35.733,35.5558,35.5558,17700.0
2009-11-30 11:30:00,40.12,40.14,40.01,40.12,46700.0,35.5558,35.5735,35.4583,35.5558,46700.0
2009-11-30 12:00:00,40.09,40.34,40.09,40.32,23100.0,35.5292,35.7508,35.5292,35.733,23100.0
2009-11-30 12:30:00,40.34,40.34,40.21,40.26,13300.0,35.7508,35.7508,35.6356,35.6799,13300.0
2009-11-30 13:00:00,40.28,40.38,40.21,40.38,15900.0,35.6976,35.7862,35.6356,35.7862,15900.0
2009-11-30 13:30:00,40.38,40.46,40.31,40.45,19300.0,35.7862,35.8571,35.7242,35.8482,19300.0
2009-11-30 14:00:00,40.44,40.49,40.4,40.43,25600.0,35.8394,35.8837,35.8039,35.8305,25600.0
2009-11-30 14:30:00,40.43,40.49,40.37,40.38,20300.0,35.8305,35.8837,35.7774,35.7862,20300.0
2009-11-30 15:00:00,40.39,40.63,40.39,40.6,43200.0,35.7951,36.0078,35.7951,35.9812,43200.0
2009-11-30 15:30:00,40.59,40.77,40.59,40.72,63800.0,35.9723,36.1318,35.9723,36.0875,63800.0
2009-12-01 09:30:00,40.87,41.19,40.87,41.11,11700.0,36.2205,36.5041,36.2205,36.4332,11700.0
2009-12-01 10:00:00,41.09,41.09,40.75,40.87,18800.0,36.4154,36.4154,36.1141,36.2205,18800.0
2009-12-01 10:30:00,40.86,40.93,40.79,40.82,11200.0,36.2116,36.2736,36.1496,36.1762,11200.0
2009-12-01 11:00:00,40.82,40.97,40.81,40.95,12900.0,36.1762,36.3091,36.1673,36.2914,12900.0
2009-12-01 11:30:00,40.95,41.03,40.89,41.02,18700.0,36.2914,36.3623,36.2382,36.3534,18700.0
2009-12-01 12:00:00,41.0,41.11,40.97,40.98,10600.0,36.3357,36.4332,36.3091,36.318,10600.0
2009-12-01 12:30:00,40.96,40.97,40.93,40.97,11300.0,36.3002,36.3091,36.2736,36.3091,11300.0
2009-12-01 13:00:00,40.97,41.03,40.9,41.03,17500.0,36.3091,36.3623,36.2471,36.3623,17500.0
2009-12-01 13:30:00,41.03,41.15,41.03,41.15,28500.0,36.3623,36.4686,36.3623,36.4686,28500.0
2009-12-01 14:00:00,41.15,41.18,41.07,41.12,30300.0,36.4686,36.4952,36.3977,36.442,30300.0
2009-12-01 14:30:00,41.13,41.13,40.97,41.01,36000.0,36.4509,36.4509,36.3091,36.3445,36000.0
2009-12-01 15:00:00,41.02,41.1,40.95,41.1,47200.0,36.3534,36.4243,36.2914,36.4243,47200.0
2009-12-01 15:30:00,41.1,41.15,40.96,41.02,111900.0,36.4243,36.4686,36.3002,36.3534,111900.0
2009-12-02 09:30:00,41.13,41.42,40.96,41.32,22000.0,36.4509,36.7079,36.3002,36.6193,22000.0
2009-12-02 10:00:00,41.29,41.52,41.29,41.43,22600.0,36.5927,36.7965,36.5927,36.7168,22600.0
2009-12-02 10:30:00,41.4,41.43,41.3,41.32,20300.0,36.6902,36.7168,36.6016,36.6193,20300.0
2009-12-02 11:00:00,41.31,41.32,41.15,41.22,15200.0,36.6104,36.6193,36.4686,36.5307,15200.0
2009-12-02 11:30:00,41.23,41.26,41.15,41.2,14100.0,36.5395,36.5661,36.4686,36.5129,14100.0
2009-12-02 12:00:00,41.21,41.23,41.01,41.09,12400.0,36.5218,36.5395,36.3445,36.4154,12400.0
2009-12-02 12:30:00,41.1,41.15,41.09,41.12,10000.0,36.4243,36.4686,36.4154,36.442,10000.0
2009-12-02 13:00:00,41.13,41.18,41.11,41.12,11600.0,36.4509,36.4952,36.4332,36.442,11600.0
2009-12-02 13:30:00,41.12,41.16,41.1,41.11,10000.0,36.442,36.4775,36.4243,36.4332,10000.0
2009-12-02 14:00:00,41.12,41.15,41.02,41.06,15500.0,36.442,36.4686,36.3534,36.3889,15500.0
2009-12-02 14:30:00,41.08,41.17,41.06,41.15,15300.0,36.4066,36.4863,36.3889,36.4686,15300.0
2009-12-02 15:00:00,41.15,41.23,41.07,41.11,35300.0,36.4686,36.5395,36.3977,36.4332,35300.0
2009-12-02 15:30:00,41.11,41.33,41.06,41.19,87500.0,36.4332,36.6281,36.3889,36.5041,87500.0
2009-12-03 09:30:00,41.05,41.48,41.05,41.33,29100.0,36.38,36.7611,36.38,36.6281,29100.0
2009-12-03 10:00:00,41.32,41.32,40.85,40.9,54300.0,36.6193,36.6193,36.2027,36.2471,54300.0
2009-12-03 10:30:00,40.91,41.1,40.8,41.05,32900.0,36.2559,36.4243,36.1584,36.38,32900.0
2009-12-03 11:00:00,41.05,41.14,41.02,41.1,19500.0,36.38,36.4598,36.3534,36.4243,19500.0
2009-12-03 11:30:00,41.08,41.15,40.96,41.06,14700.0,36.4066,36.4686,36.3002,36.3889,14700.0
2009-12-03 12:00:00,41.05,41.16,41.05,41.12,12300.0,36.38,36.4775,36.38,36.442,12300.0
2009-12-03 12:30:00,41.09,41.12,41.05,41.09,6400.0,36.4154,36.442,36.38,36.4154,6400.0
2009-12-03 13:00:00,41.07,41.15,41.02,41.09,14400.0,36.3977,36.4686,36.3534,36.4154,14400.0
2009-12-03 13:30:00,41.08,41.15,41.05,41.08,10600.0,36.4066,36.4686,36.38,36.4066,10600.0
2009-12-03 14:00:00,41.1,41.12,40.92,40.94,22600.0,36.4243,36.442,36.2648,36.2825,22600.0
2009-12-03 14:30:00,40.93,40.99,40.78,40.8,34000.0,36.2736,36.3268,36.1407,36.1584,34000.0
2009-12-03 15:00:00,40.81,40.93,40.8,40.84,23900.0,36.1673,36.2736,36.1584,36.1939,23900.0
2009-12-03 15:30:00,40.85,40.88,40.48,40.55,52000.0,36.2027,36.2293,35.8748,35.9369,52000.0
2009-12-04 09:30:00,41.3,42.58,41.15,41.61,71500.0,36.6016,37.7359,36.4686,36.8763,71500.0
2009-12-04 10:00:00,41.62,41.65,41.24,41.51,49900.0,36.8851,36.9117,36.5484,36.7877,49900.0
2009-12-04 10:30:00,41.51,41.51,41.12,41.17,36300.0,36.7877,36.7877,36.442,36.4863,36300.0
2009-12-04 11:00:00,41.16,41.22,41.01,41.01,27600.0,36.4775,36.5307,36.3445,36.3445,27600.0
2009-12-04 11:30:00,40.98,40.99,40.51,40.84,54500.0,36.318,36.3268,35.9014,36.1939,54500.0
2009-12-04 12:00:00,40.83,41.03,40.83,40.97,54300.0,36.185,36.3623,36.185,36.3091,54300.0
2009-12-04 12:30:00,40.98,41.25,40.96,41.14,34100.0,36.318,36.5572,36.3002,36.4598,34100.0
2009-12-04 13:00:00,41.14,41.23,40.98,41.0,52900.0,36.4598,36.5395,36.318,36.3357,52900.0
2009-12-04 13:30:00,41.0,41.1,40.88,40.91,56400.0,36.3357,36.4243,36.2293,36.2559,56400.0
2009-12-04 14:00:00,40.93,40.99,40.83,40.97,22800.0,36.2736,36.3268,36.185,36.3091,22800.0
2009-12-04 14:30:00,40.97,41.09,40.9,41.04,46400.0,36.3091,36.4154,36.2471,36.3711,46400.0
2009-12-04 15:00:00,41.0,41.21,40.93,41.11,41200.0,36.3357,36.5218,36.2736,36.4332,41200.0
2009-12-04 15:30:00,41.13,41.24,41.0,41.14,79100.0,36.4509,36.5484,36.3357,36.4598,79100.0
2009-12-07 09:30:00,41.28,41.69,41.22,41.64,28400.0,36.5838,36.9472,36.5307,36.9029,28400.0
2009-12-07 10:00:00,41.64,41.71,41.47,41.69,30300.0,36.9029,36.9649,36.7522,36.9472,30300.0
2009-12-07 10:30:00,41.73,41.74,41.53,41.66,58300.0,36.9826,36.9915,36.8054,36.9206,58300.0
2009-12-07 11:00:00,41.66,41.66,41.5,41.51,62200.0,36.9206,36.9206,36.7788,36.7877,62200.0
2009-12-07 11:30:00,41.53,41.67,41.53,41.66,37600.0,36.8054,36.9295,36.8054,36.9206,37600.0
2009-12-07 12:00:00,41.68,41.74,41.62,41.69,21200.0,36.9383,36.9915,36.8851,36.9472,21200.0
2009-12-07 12:30:00,41.68,41.95,41.68,41.82,50200.0,36.9383,37.1776,36.9383,37.0624,50200.0
2009-12-07 13:00:00,41.82,41.92,41.73,41.9,29200.0,37.0624,37.151,36.9826,37.1333,29200.0
2009-12-07 13:30:00,41.9,41.9,41.7,41.75,37400.0,37.1333,37.1333,36.956,37.0004,37400.0
2009-12-07 14:00:00,41.73,41.74,41.62,41.64,25400.0,36.9826,36.9915,36.8851,36.9029,25400.0
2009-12-07 14:30:00,41.63,41.63,41.44,41.53,33800.0,36.894,36.894,36.7256,36.8054,33800.0
2009-12-07 15:00:00,41.53,41.6,41.47,41.54,39000.0,36.8054,36.8674,36.7522,36.8142,39000.0
2009-12-07 15:30:00,41.53,41.73,41.52,41.63,87400.0,36.8054,36.9826,36.7965,36.894,87400.0
2009-12-08 09:30:00,41.6,41.67,41.23,41.55,30100.0,36.8674,36.9295,36.5395,36.8231,30100.0
2009-12-08 10:00:00,41.53,41.58,41.4,41.45,20900.0,36.8054,36.8497,36.6902,36.7345,20900.0
2009-12-08 10:30:00,41.43,41.48,41.29,41.46,28400.0,36.7168,36.7611,36.5927,36.7433,28400.0
2009-12-08 11:00:00,41.45,41.59,41.44,41.55,23900.0,36.7345,36.8586,36.7256,36.8231,23900.0
2009-12-08 11:30:00,41.54,41.65,41.46,41.55,67100.0,36.8142,36.9117,36.7433,36.8231,67100.0
2009-12-08 12:00:00,41.58,41.61,41.47,41.49,36400.0,36.8497,36.8763,36.7522,36.7699,36400.0
2009-12-08 12:30:00,41.5,41.6,41.49,41.6,17000.0,36.7788,36.8674,36.7699,36.8674,17000.0
2009-12-08 13:00:00,41.62,41.68,41.44,41.44,15600.0,36.8851,36.9383,36.7256,36.7256,15600.0
2009-12-08 13:30:00,41.47,41.56,41.44,41.47,20900.0,36.7522,36.832,36.7256,36.7522,20900.0
2009-12-08 14:00:00,41.45,41.51,41.3,41.32,51300.0,36.7345,36.7877,36.6016,36.6193,51300.0
2009-12-08 14:30:00,41.32,41.37,41.17,41.23,30200.0,36.6193,36.6636,36.4863,36.5395,30200.0
2009-12-08 15:00:00,41.22,41.36,41.2,41.33,62100.0,36.5307,36.6547,36.5129,36.6281,62100.0
2009-12-08 15:30:00,41.32,41.37,41.22,41.27,64300.0,36.6193,36.6636,36.5307,36.575,64300.0
2009-12-09 09:30:00,41.31,41.53,41.03,41.4,26900.0,36.6104,36.8054,36.3623,36.6902,26900.0
2009-12-09 10:00:00,41.41,41.45,41.23,41.26,22400.0,36.699,36.7345,36.5395,36.5661,22400.0
2009-12-09 10:30:00,41.31,41.59,41.12,41.32,27400.0,36.6104,36.8586,36.442,36.6193,27400.0
2009-12-09 11:00:00,41.31,41.51,41.31,41.48,37300.0,36.6104,36.7877,36.6104,36.7611,37300.0
2009-12-09 11:30:00,41.49,41.54,41.42,41.52,18200.0,36.7699,36.8142,36.7079,36.7965,18200.0
2009-12-09 12:00:00,41.52,41.52,41.27,41.37,28100.0,36.7965,36.7965,36.575,36.6636,28100.0
2009-12-09 12:30:00,41.38,41.44,41.32,41.37,24200.0,36.6724,36.7256,36.6193,36.6636,24200.0
2009-12-09 13:00:00,41.38,41.38,41.23,41.29,30100.0,36.6724,36.6724,36.5395,36.5927,30100.0
2009-12-09 13:30:00,41.29,41.31,41.1,41.14,105200.0,36.5927,36.6104,36.4243,36.4598,105200.0
2009-12-09 14:00:00,41.14,41.34,41.14,41.27,21500.0,36.4598,36.637,36.4598,36.575,21500.0
2009-12-09 14:30:00,41.26,41.55,41.26,41.5,36400.0,36.5661,36.8231,36.5661,36.7788,36400.0
2009-12-09 15:00:00,41.5,41.68,41.5,41.62,27700.0,36.7788,36.9383,36.7788,36.8851,27700.0
2009-12-09 15:30:00,41.61,41.68,41.53,41.6,50600.0,36.8763,36.9383,36.8054,36.8674,50600.0
2009-12-10 09:30:00,41.98,42.03,41.85,41.91,23900.0,37.2042,37.2485,37.089,37.1422,23900.0
2009-12-10 10:00:00,41.87,41.89,41.61,41.86,27700.0,37.1067,37.1244,36.8763,37.0978,27700.0
2009-12-10 10:30:00,41.86,41.89,41.71,41.83,31700.0,37.0978,37.1244,36.9649,37.0713,31700.0
2009-12-10 11:00:00,41.82,41.98,41.77,41.88,18900.0,37.0624,37.2042,37.0181,37.1156,18900.0
2009-12-10 11:30:00,41.87,41.96,41.86,41.95,19200.0,37.1067,37.1865,37.0978,37.1776,19200.0
2009-12-10 12:00:00,41.92,41.92,41.62,41.66,52900.0,37.151,37.151,36.8851,36.9206,52900.0
2009-12-10 12:30:00,41.66,41.69,41.61,41.64,30700.0,36.9206,36.9472,36.8763,36.9029,30700.0
2009-12-10 13:00:00,41.63,41.64,41.43,41.53,35000.0,36.894,36.9029,36.7168,36.8054,35000.0
2009-12-10 13:30:00,41.53,41.53,41.37,41.5,25400.0,36.8054,36.8054,36.6636,36.7788,25400.0
2009-12-10 14:00:00,41.48,41.58,41.44,41.58,17400.0,36.7611,36.8497,36.7256,36.8497,17400.0
2009-12-10 14:30:00,41.59,41.59,41.44,41.45,20400.0,36.8586,36.8586,36.7256,36.7345,20400.0
2009-12-10 15:00:00,41.45,41.46,41.26,41.3,43300.0,36.7345,36.7433,36.5661,36.6016,43300.0
2009-12-10 15:30:00,41.31,41.44,41.29,41.39,111900.0,36.6104,36.7256,36.5927,36.6813,111900.0
2009-12-11 09:30:00,41.65,41.8,41.52,41.79,15500.0,36.9117,37.0447,36.7965,37.0358,15500.0
2009-12-11 10:00:00,41.8,41.87,41.71,41.73,33500.0,37.0447,37.1067,36.9649,36.9826,33500.0
2009-12-11 10:30:00,41.73,41.84,41.7,41.8,24500.0,36.9826,37.0801,36.956,37.0447,24500.0
2009-12-11 11:00:00,41.78,41.81,41.48,41.51,39400.0,37.0269,37.0535,36.7611,36.7877,39400.0
2009-12-11 11:30:00,41.49,41.49,41.27,41.39,25700.0,36.7699,36.7699,36.575,36.6813,25700.0
2009-12-11 12:00:00,41.42,41.52,41.4,41.47,22400.0,36.7079,36.7965,36.6902,36.7522,22400.0
2009-12-11 12:30:00,41.45,41.51,41.4,41.45,36800.0,36.7345,36.7877,36.6902,36.7345,36800.0
2009-12-11 13:00:00,41.48,41.5,41.4,41.42,19300.0,36.7611,36.7788,36.6902,36.7079,19300.0
2009-12-11 13:30:00,41.43,41.47,41.36,41.36,23100.0,36.7168,36.7522,36.6547,36.6547,23100.0
2009-12-11 14:00:00,41.38,41.39,41.3,41.31,61700.0,36.6724,36.6813,36.6016,36.6104,61700.0
2009-12-11 14:30:00,41.31,41.34,41.19,41.21,29300.0,36.6104,36.637,36.5041,36.5218,29300.0
2009-12-11 15:00:00,41.2,41.28,41.17,41.27,40000.0,36.5129,36.5838,36.4863,36.575,40000.0
2009-12-11 15:30:00,41.29,41.33,41.1,41.24,91400.0,36.5927,36.6281,36.4243,36.5484,91400.0
2009-12-14 09:30:00,41.43,41.57,41.36,41.56,16500.0,36.7168,36.8408,36.6547,36.832,16500.0
2009-12-14 10:00:00,41.56,41.56,41.17,41.33,30100.0,36.832,36.832,36.4863,36.6281,30100.0
2009-12-14 10:30:00,41.35,41.5,41.3,41.4,16800.0,36.6459,36.7788,36.6016,36.6902,16800.0
2009-12-14 11:00:00,41.41,41.51,41.31,41.5,34700.0,36.699,36.7877,36.6104,36.7788,34700.0
2009-12-14 11:30:00,41.49,41.56,41.47,41.5,9300.0,36.7699,36.832,36.7522,36.7788,9300.0
2009-12-14 12:00:00,41.5,41.65,41.5,41.62,41500.0,36.7788,36.9117,36.7788,36.8851,41500.0
2009-12-14 12:30:00,41.65,41.75,41.65,41.69,16000.0,36.9117,37.0004,36.9117,36.9472,16000.0
2009-12-14 13:00:00,41.72,41.72,41.67,41.69,22100.0,36.9738,36.9738,36.9295,36.9472,22100.0
2009-12-14 13:30:00,41.68,41.73,41.61,41.73,20500.0,36.9383,36.9826,36.8763,36.9826,20500.0
2009-12-14 14:00:00,41.73,41.73,41.6,41.65,16400.0,36.9826,36.9826,36.8674,36.9117,16400.0
2009-12-14 14:30:00,41.66,41.73,41.64,41.7,16000.0,36.9206,36.9826,36.9029,36.956,16000.0
2009-12-14 15:00:00,41.68,41.75,41.63,41.73,28400.0,36.9383,37.0004,36.894,36.9826,28400.0
2009-12-14 15:30:00,41.73,41.89,41.73,41.8,98000.0,36.9826,37.1244,36.9826,37.0447,98000.0
2009-12-15 09:30:00,41.57,41.75,41.56,41.72,25400.0,36.8408,37.0004,36.832,36.9738,25400.0
2009-12-15 10:00:00,41.72,41.9,41.69,41.78,29300.0,36.9738,37.1333,36.9472,37.0269,29300.0
2009-12-15 10:30:00,41.79,41.95,41.79,41.89,29500.0,37.0358,37.1776,37.0358,37.1244,29500.0
2009-12-15 11:00:00,41.88,41.89,41.66,41.67,29200.0,37.1156,37.1244,36.9206,36.9295,29200.0
2009-12-15 11:30:00,41.67,41.67,41.58,41.62,30400.0,36.9295,36.9295,36.8497,36.8851,30400.0
2009-12-15 12:00:00,41.61,41.71,41.61,41.67,20800.0,36.8763,36.9649,36.8763,36.9295,20800.0
2009-12-15 12:30:00,41.67,41.7,41.61,41.67,15700.0,36.9295,36.956,36.8763,36.9295,15700.0
2009-12-15 13:00:00,41.66,41.73,41.62,41.63,17200.0,36.9206,36.9826,36.8851,36.894,17200.0
2009-12-15 13:30:00,41.63,41.7,41.57,41.68,17100.0,36.894,36.956,36.8408,36.9383,17100.0
2009-12-15 14:00:00,41.68,41.68,41.57,41.58,22500.0,36.9383,36.9383,36.8408,36.8497,22500.0
2009-12-15 14:30:00,41.57,41.62,41.5,41.51,27400.0,36.8408,36.8851,36.7788,36.7877,27400.0
2009-12-15 15:00:00,41.51,41.53,41.41,41.42,52500.0,36.7877,36.8054,36.699,36.7079,52500.0
2009-12-15 15:30:00,41.41,41.5,41.35,41.43,116000.0,36.699,36.7788,36.6459,36.7168,116000.0
2009-12-16 09:30:00,41.64,41.81,41.49,41.78,16000.0,36.9029,37.0535,36.7699,37.0269,16000.0
2009-12-16 10:00:00,41.76,41.92,41.73,41.8,23000.0,37.0092,37.151,36.9826,37.0447,23000.0
2009-12-16 10:30:00,41.82,42.0,41.8,41.96,31700.0,37.0624,37.2219,37.0447,37.1865,31700.0
2009-12-16 11:00:00,41.98,42.0,41.96,41.99,23400.0,37.2042,37.2219,37.1865,37.2131,23400.0
2009-12-16 11:30:00,42.0,42.0,41.98,42.0,20300.0,37.2219,37.2219,37.2042,37.2219,20300.0
2009-12-16 12:00:00,42.0,42.0,41.97,42.0,17000.0,37.2219,37.2219,37.1953,37.2219,17000.0
2009-12-16 12:30:00,42.0,42.0,41.9,41.92,14900.0,37.2219,37.2219,37.1333,37.151,14900.0
2009-12-16 13:00:00,41.92,41.97,41.91,41.95,10500.0,37.151,37.1953,37.1422,37.1776,10500.0
2009-12-16 13:30:00,41.96,41.97,41.89,41.9,13300.0,37.1865,37.1953,37.1244,37.1333,13300.0
2009-12-16 14:00:00,41.89,41.99,41.77,41.95,34700.0,37.1244,37.2131,37.0181,37.1776,34700.0
2009-12-16 14:30:00,41.94,41.94,41.72,41.77,50100.0,37.1687,37.1687,36.9738,37.0181,50100.0
2009-12-16 15:00:00,41.77,41.8,41.6,41.6,38700.0,37.0181,37.0447,36.8674,36.8674,38700.0
2009-12-16 15:30:00,41.61,41.77,41.6,41.72,66500.0,36.8763,37.0181,36.8674,36.9738,66500.0
2009-12-17 09:30:00,41.3,41.3,40.88,40.93,17000.0,36.6016,36.6016,36.2293,36.2736,17000.0
2009-12-17 10:00:00,40.92,41.06,40.85,40.85,46000.0,36.2648,36.3889,36.2027,36.2027,46000.0
2009-12-17 10:30:00,40.85,40.89,40.82,40.85,34200.0,36.2027,36.2382,36.1762,36.2027,34200.0
2009-12-17 11:00:00,40.84,40.95,40.8,40.88,34500.0,36.1939,36.2914,36.1584,36.2293,34500.0
2009-12-17 11:30:00,40.87,40.88,40.78,40.84,15400.0,36.2205,36.2293,36.1407,36.1939,15400.0
2009-12-17 12:00:00,40.84,40.89,40.81,40.87,9600.0,36.1939,36.2382,36.1673,36.2205,9600.0
2009-12-17 12:30:00,40.87,40.89,40.69,40.69,16100.0,36.2205,36.2382,36.0609,36.0609,16100.0
2009-12-17 13:00:00,40.71,40.84,40.71,40.83,11700.0,36.0787,36.1939,36.0787,36.185,11700.0
2009-12-17 13:30:00,40.84,40.87,40.76,40.78,68400.0,36.1939,36.2205,36.123,36.1407,68400.0
2009-12-17 14:00:00,40.78,40.83,40.74,40.82,28700.0,36.1407,36.185,36.1053,36.1762,28700.0
2009-12-17 14:30:00,40.84,40.91,40.81,40.86,11400.0,36.1939,36.2559,36.1673,36.2116,11400.0
2009-12-17 15:00:00,40.86,40.92,40.82,40.84,46800.0,36.2116,36.2648,36.1762,36.1939,46800.0
2009-12-17 15:30:00,40.84,40.94,40.82,40.83,99300.0,36.1939,36.2825,36.1762,36.185,99300.0
2009-12-18 09:30:00,41.02,41.08,40.85,40.86,139800.0,36.3534,36.4066,36.2027,36.2116,139800.0
2009-12-18 10:00:00,40.87,40.91,40.74,40.74,8500.0,36.2205,36.2559,36.1053,36.1053,8500.0
2009-12-18 10:30:00,40.75,40.77,40.41,40.42,40400.0,36.1141,36.1318,35.8128,35.8217,40400.0
2009-12-18 11:00:00,40.44,40.49,40.12,40.22,36000.0,35.8394,35.8837,35.5558,35.6444,36000.0
2009-12-18 11:30:00,40.25,40.3,40.22,40.29,9400.0,35.671,35.7153,35.6444,35.7065,9400.0
2009-12-18 12:00:00,40.29,40.41,40.27,40.41,12300.0,35.7065,35.8128,35.6887,35.8128,12300.0
2009-12-18 12:30:00,40.41,40.56,40.39,40.56,20300.0,35.8128,35.9457,35.7951,35.9457,20300.0
2009-12-18 13:00:00,40.53,40.75,40.53,40.75,14700.0,35.9191,36.1141,35.9191,36.1141,14700.0
2009-12-18 13:30:00,40.73,40.74,40.56,40.57,9900.0,36.0964,36.1053,35.9457,35.9546,9900.0
2009-12-18 14:00:00,40.57,40.62,40.51,40.53,13100.0,35.9546,35.9989,35.9014,35.9191,13100.0
2009-12-18 14:30:00,40.54,40.61,40.5,40.53,14300.0,35.928,35.99,35.8926,35.9191,14300.0
2009-12-18 15:00:00,40.54,40.6,40.47,40.47,14400.0,35.928,35.9812,35.866,35.866,14400.0
2009-12-18 15:30:00,40.47,40.49,40.36,40.43,89900.0,35.866,35.8837,35.7685,35.8305,89900.0
2009-12-21 09:30:00,40.58,40.84,40.43,40.67,23200.0,35.9635,36.1939,35.8305,36.0432,23200.0
2009-12-21 10:00:00,40.66,40.95,40.6,40.9,17400.0,36.0344,36.2914,35.9812,36.2471,17400.0
2009-12-21 10:30:00,40.92,41.02,40.89,40.91,14900.0,36.2648,36.3534,36.2382,36.2559,14900.0
2009-12-21 11:00:00,40.92,41.04,40.92,41.01,12100.0,36.2648,36.3711,36.2648,36.3445,12100.0
2009-12-21 11:30:00,41.01,41.02,40.97,41.0,13800.0,36.3445,36.3534,36.3091,36.3357,13800.0
2009-12-21 12:00:00,40.97,41.08,40.96,41.0,7600.0,36.3091,36.4066,36.3002,36.3357,7600.0
2009-12-21 12:30:00,41.01,41.04,40.86,40.89,7500.0,36.3445,36.3711,36.2116,36.2382,7500.0
2009-12-21 13:00:00,40.89,40.93,40.79,40.82,6900.0,36.2382,36.2736,36.1496,36.1762,6900.0
2009-12-21 13:30:00,40.81,40.84,40.76,40.78,27000.0,36.1673,36.1939,36.123,36.1407,27000.0
2009-12-21 14:00:00,40.78,40.88,40.77,40.8,55900.0,36.1407,36.2293,36.1318,36.1584,55900.0
2009-12-21 14:30:00,40.79,40.86,40.78,40.84,28200.0,36.1496,36.2116,36.1407,36.1939,28200.0
2009-12-21 15:00:00,40.84,40.84,40.75,40.78,16300.0,36.1939,36.1939,36.1141,36.1407,16300.0
2009-12-21 15:30:00,40.77,40.85,40.76,40.82,54600.0,36.1318,36.2027,36.123,36.1762,54600.0
2009-12-22 09:30:00,40.79,41.04,40.79,40.94,20200.0,36.1496,36.3711,36.1496,36.2825,20200.0
2009-12-22 10:00:00,40.98,41.07,40.92,40.99,26700.0,36.318,36.3977,36.2648,36.3268,26700.0
2009-12-22 10:30:00,40.99,41.0,40.79,40.81,14300.0,36.3268,36.3357,36.1496,36.1673,14300.0
2009-12-22 11:00:00,40.81,40.81,40.6,40.61,34300.0,36.1673,36.1673,35.9812,35.99,34300.0
2009-12-22 11:30:00,40.62,40.67,40.56,40.63,19100.0,35.9989,36.0432,35.9457,36.0078,19100.0
2009-12-22 12:00:00,40.63,40.66,40.61,40.63,15500.0,36.0078,36.0344,35.99,36.0078,15500.0
2009-12-22 12:30:00,40.63,40.67,40.6,40.67,19500.0,36.0078,36.0432,35.9812,36.0432,19500.0
2009-12-22 13:00:00,40.67,40.78,40.63,40.76,25600.0,36.0432,36.1407,36.0078,36.123,25600.0
2009-12-22 13:30:00,40.76,40.83,40.75,40.8,9900.0,36.123,36.185,36.1141,36.1584,9900.0
2009-12-22 14:00:00,40.81,40.81,40.7,40.74,12200.0,36.1673,36.1673,36.0698,36.1053,12200.0
2009-12-22 14:30:00,40.75,40.81,40.74,40.79,6400.0,36.1141,36.1673,36.1053,36.1496,6400.0
2009-12-22 15:00:00,40.79,40.81,40.72,40.78,13000.0,36.1496,36.1673,36.0875,36.1407,13000.0
2009-12-22 15:30:00,40.78,40.81,40.73,40.8,30000.0,36.1407,36.1673,36.0964,36.1584,30000.0
2009-12-23 09:30:00,40.8,40.92,40.72,40.77,20600.0,36.1584,36.2648,36.0875,36.1318,20600.0
2009-12-23 10:00:00,40.75,40.89,40.66,40.78,18600.0,36.1141,36.2382,36.0344,36.1407,18600.0
2009-12-23 10:30:00,40.79,40.99,40.79,40.92,14100.0,36.1496,36.3268,36.1496,36.2648,14100.0
2009-12-23 11:00:00,40.91,41.01,40.9,41.01,9900.0,36.2559,36.3445,36.2471,36.3445,9900.0
2009-12-23 11:30:00,41.01,41.08,40.99,41.07,10800.0,36.3445,36.4066,36.3268,36.3977,10800.0
2009-12-23 12:00:00,41.09,41.09,41.05,41.08,9100.0,36.4154,36.4154,36.38,36.4066,9100.0
2009-12-23 12:30:00,41.09,41.2,41.08,41.18,19500.0,36.4154,36.5129,36.4066,36.4952,19500.0
2009-12-23 13:00:00,41.19,41.23,41.17,41.21,12400.0,36.5041,36.5395,36.4863,36.5218,12400.0
2009-12-23 13:30:00,41.21,41.24,41.15,41.17,12900.0,36.5218,36.5484,36.4686,36.4863,12900.0
2009-12-23 14:00:00,41.17,41.2,41.15,41.17,15000.0,36.4863,36.5129,36.4686,36.4863,15000.0
2009-12-23 14:30:00,41.17,41.19,41.15,41.16,20200.0,36.4863,36.5041,36.4686,36.4775,20200.0
2009-12-23 15:00:00,41.16,41.16,41.13,41.14,25500.0,36.4775,36.4775,36.4509,36.4598,25500.0
2009-12-23 15:30:00,41.13,41.15,41.05,41.14,60200.0,36.4509,36.4686,36.38,36.4598,60200.0
2009-12-24 09:30:00,41.28,41.54,41.18,41.49,13600.0,36.5838,36.8142,36.4952,36.7699,13600.0
2009-12-24 10:00:00,41.5,41.5,41.47,41.5,7000.0,36.7788,36.7788,36.7522,36.7788,7000.0
2009-12-24 10:30:00,41.5,41.5,41.42,41.45,5700.0,36.7788,36.7788,36.7079,36.7345,5700.0
2009-12-24 11:00:00,41.43,41.43,41.28,41.3,4300.0,36.7168,36.7168,36.5838,36.6016,4300.0
2009-12-24 11:30:00,41.34,41.42,41.34,41.4,2500.0,36.637,36.7079,36.637,36.6902,2500.0
2009-12-24 12:00:00,41.41,41.43,41.34,41.37,4700.0,36.699,36.7168,36.637,36.6636,4700.0
2009-12-24 12:30:00,41.38,41.4,41.33,41.37,10800.0,36.6724,36.6902,36.6281,36.6636,10800.0
2009-12-28 09:30:00,41.46,41.6,41.34,41.36,9600.0,36.7433,36.8674,36.637,36.6547,9600.0
2009-12-28 10:00:00,41.36,41.42,41.27,41.34,8100.0,36.6547,36.7079,36.575,36.637,8100.0
2009-12-28 10:30:00,41.37,41.4,41.32,41.4,5500.0,36.6636,36.6902,36.6193,36.6902,5500.0
2009-12-28 11:00:00,41.41,41.47,41.4,41.45,9800.0,36.699,36.7522,36.6902,36.7345,9800.0
2009-12-28 11:30:00,41.46,41.48,41.45,41.47,4600.0,36.7433,36.7611,36.7345,36.7522,4600.0
2009-12-28 12:00:00,41.44,41.45,41.39,41.44,4900.0,36.7256,36.7345,36.6813,36.7256,4900.0
2009-12-28 12:30:00,41.42,41.48,41.4,41.44,12400.0,36.7079,36.7611,36.6902,36.7256,12400.0
2009-12-28 13:00:00,41.44,41.49,41.44,41.49,5700.0,36.7256,36.7699,36.7256,36.7699,5700.0
2009-12-28 13:30:00,41.48,41.49,41.42,41.44,7800.0,36.7611,36.7699,36.7079,36.7256,7800.0
2009-12-28 14:00:00,41.45,41.46,41.2,41.23,17000.0,36.7345,36.7433,36.5129,36.5395,17000.0
2009-12-28 14:30:00,41.23,41.32,41.23,41.3,14300.0,36.5395,36.6193,36.5395,36.6016,14300.0
2009-12-28 15:00:00,41.29,41.32,41.26,41.28,16400.0,36.5927,36.6193,36.5661,36.5838,16400.0
2009-12-28 15:30:00,41.28,41.38,41.22,41.35,37300.0,36.5838,36.6724,36.5307,36.6459,37300.0
2009-12-29 09:30:00,41.52,41.52,41.3,41.41,9700.0,36.7965,36.7965,36.6016,36.699,9700.0
2009-12-29 10:00:00,41.44,41.57,41.38,41.42,18400.0,36.7256,36.8408,36.6724,36.7079,18400.0
2009-12-29 10:30:00,41.43,41.5,41.35,41.5,58700.0,36.7168,36.7788,36.6459,36.7788,58700.0
2009-12-29 11:00:00,41.5,41.5,41.37,41.44,19900.0,36.7788,36.7788,36.6636,36.7256,19900.0
2009-12-29 11:30:00,41.42,41.46,41.41,41.45,5200.0,36.7079,36.7433,36.699,36.7345,5200.0
2009-12-29 12:00:00,41.43,41.49,41.3,41.3,13900.0,36.7168,36.7699,36.6016,36.6016,13900.0
2009-12-29 12:30:00,41.31,41.4,41.31,41.4,6000.0,36.6104,36.6902,36.6104,36.6902,6000.0
2009-12-29 13:00:00,41.39,41.43,41.37,41.41,3300.0,36.6813,36.7168,36.6636,36.699,3300.0
2009-12-29 13:30:00,41.41,41.47,41.39,41.47,6300.0,36.699,36.7522,36.6813,36.7522,6300.0
2009-12-29 14:00:00,41.46,41.48,41.44,41.46,10400.0,36.7433,36.7611,36.7256,36.7433,10400.0
2009-12-29 14:30:00,41.46,41.5,41.45,41.49,9600.0,36.7433,36.7788,36.7345,36.7699,9600.0
2009-12-29 15:00:00,41.48,41.51,41.45,41.49,20300.0,36.7611,36.7877,36.7345,36.7699,20300.0
2009-12-29 15:30:00,41.47,41.5,41.42,41.45,64700.0,36.7522,36.7788,36.7079,36.7345,64700.0
2009-12-30 09:30:00,41.5,41.62,41.43,41.56,28500.0,36.7788,36.8851,36.7168,36.832,28500.0
2009-12-30 10:00:00,41.58,41.65,41.55,41.65,8400.0,36.8497,36.9117,36.8231,36.9117,8400.0
2009-12-30 10:30:00,41.65,41.69,41.58,41.62,7900.0,36.9117,36.9472,36.8497,36.8851,7900.0
2009-12-30 11:00:00,41.61,41.67,41.57,41.59,9900.0,36.8763,36.9295,36.8408,36.8586,9900.0
2009-12-30 11:30:00,41.6,41.74,41.56,41.74,25200.0,36.8674,36.9915,36.832,36.9915,25200.0
2009-12-30 12:00:00,41.72,41.74,41.63,41.64,15900.0,36.9738,36.9915,36.894,36.9029,15900.0
2009-12-30 12:30:00,41.63,41.64,41.49,41.53,13900.0,36.894,36.9029,36.7699,36.8054,13900.0
2009-12-30 13:00:00,41.53,41.58,41.5,41.51,6800.0,36.8054,36.8497,36.7788,36.7877,6800.0
2009-12-30 13:30:00,41.5,41.5,41.46,41.47,6700.0,36.7788,36.7788,36.7433,36.7522,6700.0
2009-12-30 14:00:00,41.47,41.5,41.46,41.47,10200.0,36.7522,36.7788,36.7433,36.7522,10200.0
2009-12-30 14:30:00,41.47,41.55,41.47,41.53,14200.0,36.7522,36.8231,36.7522,36.8054,14200.0
2009-12-30 15:00:00,41.53,41.53,41.44,41.49,12400.0,36.8054,36.8054,36.7256,36.7699,12400.0
2009-12-30 15:30:00,41.48,41.53,41.47,41.53,40000.0,36.7611,36.8054,36.7522,36.8054,40000.0
2009-12-31 09:30:00,41.65,41.66,41.48,41.58,4300.0,36.9117,36.9206,36.7611,36.8497,4300.0
2009-12-31 10:00:00,41.55,41.55,41.46,41.49,6400.0,36.8231,36.8231,36.7433,36.7699,6400.0
2009-12-31 10:30:00,41.47,41.62,41.46,41.62,17400.0,36.7522,36.8851,36.7433,36.8851,17400.0
2009-12-31 11:00:00,41.6,41.61,41.51,41.56,17500.0,36.8674,36.8763,36.7877,36.832,17500.0
2009-12-31 11:30:00,41.56,41.64,41.49,41.59,15500.0,36.832,36.9029,36.7699,36.8586,15500.0
2009-12-31 12:00:00,41.59,41.59,41.52,41.52,11800.0,36.8586,36.8586,36.7965,36.7965,11800.0
2009-12-31 12:30:00,41.53,41.55,41.48,41.48,13000.0,36.8054,36.8231,36.7611,36.7611,13000.0
2009-12-31 13:00:00,41.48,41.5,41.46,41.5,18500.0,36.7611,36.7788,36.7433,36.7788,18500.0
2009-12-31 13:30:00,41.5,41.52,41.47,41.47,11100.0,36.7788,36.7965,36.7522,36.7522,11100.0
2009-12-31 14:00:00,41.47,41.53,41.47,41.52,13500.0,36.7522,36.8054,36.7522,36.7965,13500.0
2009-12-31 14:30:00,41.52,41.56,41.5,41.54,13400.0,36.7965,36.832,36.7788,36.8142,13400.0
2009-12-31 15:00:00,41.55,41.58,41.49,41.55,30400.0,36.8231,36.8497,36.7699,36.8231,30400.0
2009-12-31 15:30:00,41.55,41.58,41.12,41.16,125800.0,36.8231,36.8497,36.442,36.4775,125800.0
2010-01-04 09:30:00,41.51,41.74,41.5,41.7,23000.0,36.7877,36.9915,36.7788,36.956,23000.0
2010-01-04 10:00:00,41.74,41.82,41.62,41.82,22800.0,36.9915,37.0624,36.8851,37.0624,22800.0
2010-01-04 10:30:00,41.83,41.89,41.79,41.84,18800.0,37.0713,37.1244,37.0358,37.0801,18800.0
2010-01-04 11:00:00,41.84,41.93,41.82,41.88,14600.0,37.0801,37.1599,37.0624,37.1156,14600.0
2010-01-04 11:30:00,41.9,41.92,41.86,41.87,10300.0,37.1333,37.151,37.0978,37.1067,10300.0
2010-01-04 12:00:00,41.88,41.9,41.84,41.88,11500.0,37.1156,37.1333,37.0801,37.1156,11500.0
2010-01-04 12:30:00,41.86,41.93,41.86,41.89,6800.0,37.0978,37.1599,37.0978,37.1244,6800.0
2010-01-04 13:00:00,41.89,41.97,41.88,41.95,11800.0,37.1244,37.1953,37.1156,37.1776,11800.0
2010-01-04 13:30:00,41.95,41.96,41.89,41.9,13900.0,37.1776,37.1865,37.1244,37.1333,13900.0
2010-01-04 14:00:00,41.89,41.94,41.89,41.92,12400.0,37.1244,37.1687,37.1244,37.151,12400.0
2010-01-04 14:30:00,41.91,41.94,41.85,41.85,18700.0,37.1422,37.1687,37.089,37.089,18700.0
2010-01-04 15:00:00,41.85,41.92,41.85,41.9,28900.0,37.089,37.151,37.089,37.1333,28900.0
2010-01-04 15:30:00,41.91,42.02,41.84,42.02,58000.0,37.1422,37.2396,37.0801,37.2396,58000.0
2010-01-05 09:30:00,41.86,41.93,41.69,41.69,19000.0,37.0978,37.1599,36.9472,36.9472,19000.0
2010-01-05 10:00:00,41.68,41.85,41.67,41.74,20100.0,36.9383,37.089,36.9295,36.9915,20100.0
2010-01-05 10:30:00,41.74,41.81,41.72,41.74,9100.0,36.9915,37.0535,36.9738,36.9915,9100.0
2010-01-05 11:00:00,41.76,41.78,41.68,41.7,13800.0,37.0092,37.0269,36.9383,36.956,13800.0
2010-01-05 11:30:00,41.7,41.74,41.65,41.74,8000.0,36.956,36.9915,36.9117,36.9915,8000.0
2010-01-05 12:00:00,41.73,41.8,41.73,41.77,12800.0,36.9826,37.0447,36.9826,37.0181,12800.0
2010-01-05 12:30:00,41.78,41.78,41.67,41.69,13700.0,37.0269,37.0269,36.9295,36.9472,13700.0
2010-01-05 13:00:00,41.7,41.7,41.54,41.58,15300.0,36.956,36.956,36.8142,36.8497,15300.0
2010-01-05 13:30:00,41.59,41.59,41.44,41.46,19100.0,36.8586,36.8586,36.7256,36.7433,19100.0
2010-01-05 14:00:00,41.47,41.52,41.44,41.52,19500.0,36.7522,36.7965,36.7256,36.7965,19500.0
2010-01-05 14:30:00,41.5,41.58,41.49,41.5,21200.0,36.7788,36.8497,36.7699,36.7788,21200.0
2010-01-05 15:00:00,41.51,41.57,41.46,41.54,42600.0,36.7877,36.8408,36.7433,36.8142,42600.0
2010-01-05 15:30:00,41.54,41.7,41.53,41.67,91700.0,36.8142,36.956,36.8054,36.9295,91700.0
2010-01-06 09:30:00,41.63,41.87,41.51,41.74,31800.0,36.894,37.1067,36.7877,36.9915,31800.0
2010-01-06 10:00:00,41.74,41.8,41.67,41.69,25200.0,36.9915,37.0447,36.9295,36.9472,25200.0
2010-01-06 10:30:00,41.65,41.68,41.53,41.66,20700.0,36.9117,36.9383,36.8054,36.9206,20700.0
2010-01-06 11:00:00,41.65,41.72,41.59,41.63,10400.0,36.9117,36.9738,36.8586,36.894,10400.0
2010-01-06 11:30:00,41.61,41.73,41.59,41.66,17400.0,36.8763,36.9826,36.8586,36.9206,17400.0
2010-01-06 12:00:00,41.66,41.69,41.56,41.62,17700.0,36.9206,36.9472,36.832,36.8851,17700.0
2010-01-06 12:30:00,41.64,41.82,41.64,41.81,16900.0,36.9029,37.0624,36.9029,37.0535,16900.0
2010-01-06 13:00:00,41.82,41.88,41.79,41.87,32500.0,37.0624,37.1156,37.0358,37.1067,32500.0
2010-01-06 13:30:00,41.86,41.87,41.81,41.84,27800.0,37.0978,37.1067,37.0535,37.0801,27800.0
2010-01-06 14:00:00,41.84,41.93,41.84,41.87,26900.0,37.0801,37.1599,37.0801,37.1067,26900.0
2010-01-06 14:30:00,41.88,41.97,41.86,41.96,24400.0,37.1156,37.1953,37.0978,37.1865,24400.0
2010-01-06 15:00:00,41.95,41.96,41.79,41.82,33000.0,37.1776,37.1865,37.0358,37.0624,33000.0
2010-01-06 15:30:00,41.83,41.88,41.78,41.84,49500.0,37.0713,37.1156,37.0269,37.0801,49500.0
2010-01-07 09:30:00,41.65,41.84,41.16,41.16,59800.0,36.9117,37.0801,36.4775,36.4775,59800.0
2010-01-07 10:00:00,41.18,41.26,41.07,41.26,34800.0,36.4952,36.5661,36.3977,36.5661,34800.0
2010-01-07 10:30:00,41.27,41.49,41.26,41.36,18700.0,36.575,36.7699,36.5661,36.6547,18700.0
2010-01-07 11:00:00,41.36,41.42,41.31,41.38,19900.0,36.6547,36.7079,36.6104,36.6724,19900.0
2010-01-07 11:30:00,41.39,41.51,41.38,41.47,16500.0,36.6813,36.7877,36.6724,36.7522,16500.0
2010-01-07 12:00:00,41.46,41.53,41.41,41.46,16200.0,36.7433,36.8054,36.699,36.7433,16200.0
2010-01-07 12:30:00,41.46,41.52,41.39,41.4,13200.0,36.7433,36.7965,36.6813,36.6902,13200.0
2010-01-07 13:00:00,41.42,41.42,41.34,41.38,9900.0,36.7079,36.7079,36.637,36.6724,9900.0
2010-01-07 13:30:00,41.39,41.45,41.37,41.4,12000.0,36.6813,36.7345,36.6636,36.6902,12000.0
2010-01-07 14:00:00,41.42,41.42,41.35,41.36,15400.0,36.7079,36.7079,36.6459,36.6547,15400.0
2010-01-07 14:30:00,41.35,41.42,41.32,41.34,37800.0,36.6459,36.7079,36.6193,36.637,37800.0
2010-01-07 15:00:00,41.35,41.42,41.23,41.36,52200.0,36.6459,36.7079,36.5395,36.6547,52200.0
2010-01-07 15:30:00,41.36,41.57,41.36,41.54,71500.0,36.6547,36.8408,36.6547,36.8142,71500.0
2010-01-08 09:30:00,41.33,41.35,41.07,41.25,53700.0,36.6281,36.6459,36.3977,36.5572,53700.0
2010-01-08 10:00:00,41.23,41.26,40.98,41.25,23200.0,36.5395,36.5661,36.318,36.5572,23200.0
2010-01-08 10:30:00,41.27,41.36,41.22,41.36,11800.0,36.575,36.6547,36.5307,36.6547,11800.0
2010-01-08 11:00:00,41.38,41.39,41.31,41.34,11200.0,36.6724,36.6813,36.6104,36.637,11200.0
2010-01-08 11:30:00,41.34,41.35,41.25,41.25,15500.0,36.637,36.6459,36.5572,36.5572,15500.0
2010-01-08 12:00:00,41.24,41.24,41.17,41.2,10700.0,36.5484,36.5484,36.4863,36.5129,10700.0
2010-01-08 12:30:00,41.17,41.22,41.11,41.13,11200.0,36.4863,36.5307,36.4332,36.4509,11200.0
2010-01-08 13:00:00,41.13,41.22,41.13,41.2,4400.0,36.4509,36.5307,36.4509,36.5129,4400.0
2010-01-08 13:30:00,41.2,41.28,41.19,41.2,6200.0,36.5129,36.5838,36.5041,36.5129,6200.0
2010-01-08 14:00:00,41.21,41.22,41.13,41.22,7700.0,36.5218,36.5307,36.4509,36.5307,7700.0
2010-01-08 14:30:00,41.22,41.24,41.15,41.18,11300.0,36.5307,36.5484,36.4686,36.4952,11300.0
2010-01-08 15:00:00,41.17,41.28,41.15,41.23,12000.0,36.4863,36.5838,36.4686,36.5395,12000.0
2010-01-08 15:30:00,41.26,41.39,41.22,41.39,32400.0,36.5661,36.6813,36.5307,36.6813,32400.0
2010-01-11 09:30:00,41.55,41.62,41.4,41.42,26100.0,36.8231,36.8851,36.6902,36.7079,26100.0
2010-01-11 10:00:00,41.43,41.45,41.36,41.42,15000.0,36.7168,36.7345,36.6547,36.7079,15000.0
2010-01-11 10:30:00,41.42,41.43,41.2,41.28,19700.0,36.7079,36.7168,36.5129,36.5838,19700.0
2010-01-11 11:00:00,41.27,41.29,41.19,41.19,8400.0,36.575,36.5927,36.5041,36.5041,8400.0
2010-01-11 11:30:00,41.22,41.28,41.17,41.26,4300.0,36.5307,36.5838,36.4863,36.5661,4300.0
2010-01-11 12:00:00,41.27,41.3,41.25,41.25,6700.0,36.575,36.6016,36.5572,36.5572,6700.0
2010-01-11 12:30:00,41.25,41.29,41.21,41.25,6800.0,36.5572,36.5927,36.5218,36.5572,6800.0
2010-01-11 13:00:00,41.27,41.27,41.19,41.22,10300.0,36.575,36.575,36.5041,36.5307,10300.0
2010-01-11 13:30:00,41.22,41.28,41.2,41.24,10800.0,36.5307,36.5838,36.5129,36.5484,10800.0
2010-01-11 14:00:00,41.25,41.29,41.18,41.24,18200.0,36.5572,36.5927,36.4952,36.5484,18200.0
2010-01-11 14:30:00,41.23,41.35,41.23,41.35,7000.0,36.5395,36.6459,36.5395,36.6459,7000.0
2010-01-11 15:00:00,41.33,41.38,41.29,41.37,13100.0,36.6281,36.6724,36.5927,36.6636,13100.0
2010-01-11 15:30:00,41.38,41.55,41.38,41.53,59800.0,36.6724,36.8231,36.6724,36.8054,59800.0
2010-01-12 09:30:00,41.21,41.52,41.18,41.49,69700.0,36.5218,36.7965,36.4952,36.7699,69700.0
2010-01-12 10:00:00,41.49,41.5,41.07,41.26,26500.0,36.7699,36.7788,36.3977,36.5661,26500.0
2010-01-12 10:30:00,41.26,41.28,41.18,41.18,14800.0,36.5661,36.5838,36.4952,36.4952,14800.0
2010-01-12 11:00:00,41.18,41.41,41.15,41.4,19500.0,36.4952,36.699,36.4686,36.6902,19500.0
2010-01-12 11:30:00,41.39,41.42,41.28,41.38,31800.0,36.6813,36.7079,36.5838,36.6724,31800.0
2010-01-12 12:00:00,41.38,41.4,41.23,41.23,11700.0,36.6724,36.6902,36.5395,36.5395,11700.0
2010-01-12 12:30:00,41.22,41.22,41.01,41.02,14500.0,36.5307,36.5307,36.3445,36.3534,14500.0
2010-01-12 13:00:00,41.02,41.09,41.0,41.09,13900.0,36.3534,36.4154,36.3357,36.4154,13900.0
2010-01-12 13:30:00,41.09,41.27,41.09,41.26,14300.0,36.4154,36.575,36.4154,36.5661,14300.0
2010-01-12 14:00:00,41.25,41.26,41.14,41.16,14500.0,36.5572,36.5661,36.4598,36.4775,14500.0
2010-01-12 14:30:00,41.18,41.29,41.11,41.28,14500.0,36.4952,36.5927,36.4332,36.5838,14500.0
2010-01-12 15:00:00,41.27,41.37,41.2,41.37,17200.0,36.575,36.6636,36.5129,36.6636,17200.0
2010-01-12 15:30:00,41.37,41.41,41.25,41.41,47300.0,36.6636,36.699,36.5572,36.699,47300.0
2010-01-13 09:30:00,41.43,41.95,41.42,41.91,22700.0,36.7168,37.1776,36.7079,37.1422,22700.0
2010-01-13 10:00:00,41.92,41.92,41.48,41.49,13600.0,37.151,37.151,36.7611,36.7699,13600.0
2010-01-13 10:30:00,41.45,41.65,41.37,41.63,15600.0,36.7345,36.9117,36.6636,36.894,15600.0
2010-01-13 11:00:00,41.63,41.64,41.47,41.61,9000.0,36.894,36.9029,36.7522,36.8763,9000.0
2010-01-13 11:30:00,41.64,41.67,41.59,41.62,8700.0,36.9029,36.9295,36.8586,36.8851,8700.0
2010-01-13 12:00:00,41.62,41.76,41.61,41.73,25800.0,36.8851,37.0092,36.8763,36.9826,25800.0
2010-01-13 12:30:00,41.73,41.81,41.71,41.73,16500.0,36.9826,37.0535,36.9649,36.9826,16500.0
2010-01-13 13:00:00,41.74,41.76,41.68,41.74,16900.0,36.9915,37.0092,36.9383,36.9915,16900.0
2010-01-13 13:30:00,41.76,41.87,41.76,41.86,15800.0,37.0092,37.1067,37.0092,37.0978,15800.0
2010-01-13 14:00:00,41.86,41.95,41.84,41.95,15800.0,37.0978,37.1776,37.0801,37.1776,15800.0
2010-01-13 14:30:00,41.95,42.11,41.93,42.11,22100.0,37.1776,37.3194,37.1599,37.3194,22100.0
2010-01-13 15:00:00,42.11,42.15,42.02,42.12,25700.0,37.3194,37.3549,37.2396,37.3283,25700.0
2010-01-13 15:30:00,42.11,42.14,42.02,42.12,55300.0,37.3194,37.346,37.2396,37.3283,55300.0
2010-01-14 09:30:00,41.89,42.17,41.83,41.97,44700.0,37.1244,37.3726,37.0713,37.1953,44700.0
2010-01-14 10:00:00,41.94,42.2,41.93,42.03,22100.0,37.1687,37.3992,37.1599,37.2485,22100.0
2010-01-14 10:30:00,42.03,42.19,41.85,41.87,23400.0,37.2485,37.3903,37.089,37.1067,23400.0
2010-01-14 11:00:00,41.87,42.06,41.87,42.04,12100.0,37.1067,37.2751,37.1067,37.2574,12100.0
2010-01-14 11:30:00,42.04,42.2,42.01,42.03,19300.0,37.2574,37.3992,37.2308,37.2485,19300.0
2010-01-14 12:00:00,42.02,42.11,41.99,42.08,16100.0,37.2396,37.3194,37.2131,37.2928,16100.0
2010-01-14 12:30:00,42.09,42.16,41.97,42.03,16100.0,37.3017,37.3637,37.1953,37.2485,16100.0
2010-01-14 13:00:00,42.02,42.06,41.94,41.98,10200.0,37.2396,37.2751,37.1687,37.2042,10200.0
2010-01-14 13:30:00,41.99,42.12,41.99,42.02,16300.0,37.2131,37.3283,37.2131,37.2396,16300.0
2010-01-14 14:00:00,42.01,42.04,42.0,42.04,11800.0,37.2308,37.2574,37.2219,37.2574,11800.0
2010-01-14 14:30:00,42.03,42.14,42.02,42.14,14600.0,37.2485,37.346,37.2396,37.346,14600.0
2010-01-14 15:00:00,42.14,42.19,42.06,42.07,19000.0,37.346,37.3903,37.2751,37.284,19000.0
2010-01-14 15:30:00,42.07,42.13,42.0,42.11,32400.0,37.284,37.3371,37.2219,37.3194,32400.0
2010-01-15 09:30:00,42.03,42.22,41.85,41.99,114100.0,37.2485,37.4169,37.089,37.2131,114100.0
2010-01-15 10:00:00,41.97,42.01,41.77,41.89,26000.0,37.1953,37.2308,37.0181,37.1244,26000.0
2010-01-15 10:30:00,41.9,42.02,41.8,41.92,17300.0,37.1333,37.2396,37.0447,37.151,17300.0
2010-01-15 11:00:00,41.91,42.0,41.83,41.88,14100.0,37.1422,37.2219,37.0713,37.1156,14100.0
2010-01-15 11:30:00,41.88,41.9,41.79,41.86,22400.0,37.1156,37.1333,37.0358,37.0978,22400.0
2010-01-15 12:00:00,41.85,41.89,41.78,41.78,10800.0,37.089,37.1244,37.0269,37.0269,10800.0
2010-01-15 12:30:00,41.77,41.87,41.75,41.87,12500.0,37.0181,37.1067,37.0004,37.1067,12500.0
2010-01-15 13:00:00,41.86,41.9,41.79,41.83,24400.0,37.0978,37.1333,37.0358,37.0713,24400.0
2010-01-15 13:30:00,41.86,41.94,41.82,41.92,15500.0,37.0978,37.1687,37.0624,37.151,15500.0
2010-01-15 14:00:00,41.92,42.04,41.91,41.97,26300.0,37.151,37.2574,37.1422,37.1953,26300.0
2010-01-15 14:30:00,41.97,41.97,41.85,41.94,22400.0,37.1953,37.1953,37.089,37.1687,22400.0
2010-01-15 15:00:00,41.95,42.1,41.94,42.02,32200.0,37.1776,37.3105,37.1687,37.2396,32200.0
2010-01-15 15:30:00,42.02,42.1,41.97,42.05,71400.0,37.2396,37.3105,37.1953,37.2662,71400.0
2010-01-19 09:30:00,42.06,42.55,41.93,42.5,24500.0,37.2751,37.7093,37.1599,37.665,24500.0
2010-01-19 10:00:00,42.5,42.53,42.4,42.47,23500.0,37.665,37.6916,37.5764,37.6384,23500.0
2010-01-19 10:30:00,42.46,42.55,42.42,42.5,7400.0,37.6296,37.7093,37.5941,37.665,7400.0
2010-01-19 11:00:00,42.51,42.6,42.48,42.55,21000.0,37.6739,37.7537,37.6473,37.7093,21000.0
2010-01-19 11:30:00,42.57,42.6,42.47,42.48,17500.0,37.7271,37.7537,37.6384,37.6473,17500.0
2010-01-19 12:00:00,42.48,42.56,42.47,42.49,12600.0,37.6473,37.7182,37.6384,37.6562,12600.0
2010-01-19 12:30:00,42.5,42.59,42.46,42.57,9300.0,37.665,37.7448,37.6296,37.7271,9300.0
2010-01-19 13:00:00,42.55,42.62,42.49,42.62,20300.0,37.7093,37.7714,37.6562,37.7714,20300.0
2010-01-19 13:30:00,42.61,42.72,42.61,42.64,13900.0,37.7625,37.86,37.7625,37.7891,13900.0
2010-01-19 14:00:00,42.64,42.69,42.59,42.67,15600.0,37.7891,37.8334,37.7448,37.8157,15600.0
2010-01-19 14:30:00,42.67,42.67,42.58,42.59,11900.0,37.8157,37.8157,37.7359,37.7448,11900.0
2010-01-19 15:00:00,42.6,42.69,42.55,42.67,21500.0,37.7537,37.8334,37.7093,37.8157,21500.0
2010-01-19 15:30:00,42.67,42.76,42.64,42.76,43300.0,37.8157,37.8955,37.7891,37.8955,43300.0
2010-01-20 09:30:00,42.36,42.39,42.07,42.1,30500.0,37.541,37.5675,37.284,37.3105,30500.0
2010-01-20 10:00:00,42.07,42.19,41.87,42.19,86300.0,37.284,37.3903,37.1067,37.3903,86300.0
2010-01-20 10:30:00,42.18,42.24,41.88,41.89,102500.0,37.3814,37.4346,37.1156,37.1244,102500.0
2010-01-20 11:00:00,41.89,41.9,41.62,41.72,32600.0,37.1244,37.1333,36.8851,36.9738,32600.0
2010-01-20 11:30:00,41.74,41.79,41.65,41.79,33500.0,36.9915,37.0358,36.9117,37.0358,33500.0
2010-01-20 12:00:00,41.77,41.85,41.66,41.67,123900.0,37.0181,37.089,36.9206,36.9295,123900.0
2010-01-20 12:30:00,41.68,41.69,41.39,41.44,73000.0,36.9383,36.9472,36.6813,36.7256,73000.0
2010-01-20 13:00:00,41.45,41.78,41.45,41.74,152900.0,36.7345,37.0269,36.7345,36.9915,152900.0
2010-01-20 13:30:00,41.74,41.92,41.74,41.86,12200.0,36.9915,37.151,36.9915,37.0978,12200.0
2010-01-20 14:00:00,41.87,41.97,41.86,41.95,15400.0,37.1067,37.1953,37.0978,37.1776,15400.0
2010-01-20 14:30:00,41.95,42.09,41.9,42.08,15700.0,37.1776,37.3017,37.1333,37.2928,15700.0
2010-01-20 15:00:00,42.08,42.12,42.0,42.11,17300.0,37.2928,37.3283,37.2219,37.3194,17300.0
2010-01-20 15:30:00,42.1,42.2,42.03,42.15,41100.0,37.3105,37.3992,37.2485,37.3549,41100.0
2010-01-21 09:30:00,42.35,42.56,42.17,42.49,41000.0,37.5321,37.7182,37.3726,37.6562,41000.0
2010-01-21 10:00:00,42.5,42.9,42.44,42.44,65800.0,37.665,38.0195,37.6119,37.6119,65800.0
2010-01-21 10:30:00,42.42,42.49,42.15,42.27,38200.0,37.5941,37.6562,37.3549,37.4612,38200.0
2010-01-21 11:00:00,42.26,42.34,41.96,41.96,31100.0,37.4523,37.5232,37.1865,37.1865,31100.0
2010-01-21 11:30:00,41.96,42.14,41.8,41.97,33300.0,37.1865,37.346,37.0447,37.1953,33300.0
2010-01-21 12:00:00,41.97,42.19,41.94,42.01,20000.0,37.1953,37.3903,37.1687,37.2308,20000.0
2010-01-21 12:30:00,41.98,42.08,41.94,41.95,11600.0,37.2042,37.2928,37.1687,37.1776,11600.0
2010-01-21 13:00:00,41.96,41.98,41.85,41.96,16600.0,37.1865,37.2042,37.089,37.1865,16600.0
2010-01-21 13:30:00,41.96,42.09,41.95,41.99,19900.0,37.1865,37.3017,37.1776,37.2131,19900.0
2010-01-21 14:00:00,41.99,41.99,41.79,41.94,25800.0,37.2131,37.2131,37.0358,37.1687,25800.0
2010-01-21 14:30:00,41.9,41.94,41.77,41.84,36700.0,37.1333,37.1687,37.0181,37.0801,36700.0
2010-01-21 15:00:00,41.85,41.9,41.72,41.74,33100.0,37.089,37.1333,36.9738,36.9915,33100.0
2010-01-21 15:30:00,41.74,41.92,41.66,41.68,74700.0,36.9915,37.151,36.9206,36.9383,74700.0
2010-01-22 09:30:00,41.48,41.54,41.22,41.44,28100.0,36.7611,36.8142,36.5307,36.7256,28100.0
2010-01-22 10:00:00,41.48,41.64,41.36,41.64,35600.0,36.7611,36.9029,36.6547,36.9029,35600.0
2010-01-22 10:30:00,41.68,41.68,41.43,41.54,17700.0,36.9383,36.9383,36.7168,36.8142,17700.0
2010-01-22 11:00:00,41.56,41.76,41.54,41.58,57200.0,36.832,37.0092,36.8142,36.8497,57200.0
2010-01-22 11:30:00,41.58,41.59,41.39,41.4,31000.0,36.8497,36.8586,36.6813,36.6902,31000.0
2010-01-22 12:00:00,41.42,41.63,41.39,41.61,17100.0,36.7079,36.894,36.6813,36.8763,17100.0
2010-01-22 12:30:00,41.6,41.6,41.41,41.48,27200.0,36.8674,36.8674,36.699,36.7611,27200.0
2010-01-22 13:00:00,41.47,41.48,41.4,41.41,22400.0,36.7522,36.7611,36.6902,36.699,22400.0
2010-01-22 13:30:00,41.4,41.46,41.3,41.38,29400.0,36.6902,36.7433,36.6016,36.6724,29400.0
2010-01-22 14:00:00,41.38,41.44,41.29,41.3,29700.0,36.6724,36.7256,36.5927,36.6016,29700.0
2010-01-22 14:30:00,41.29,41.4,41.17,41.21,24900.0,36.5927,36.6902,36.4863,36.5218,24900.0
2010-01-22 15:00:00,41.17,41.38,41.05,41.15,57800.0,36.4863,36.6724,36.38,36.4686,57800.0
2010-01-22 15:30:00,41.16,41.18,40.9,40.96,122200.0,36.4775,36.4952,36.2471,36.3002,122200.0
2010-01-25 09:30:00,41.39,41.41,41.03,41.07,26300.0,36.6813,36.699,36.3623,36.3977,26300.0
2010-01-25 10:00:00,41.06,41.17,40.9,41.13,25400.0,36.3889,36.4863,36.2471,36.4509,25400.0
2010-01-25 10:30:00,41.13,41.14,40.94,41.0,27100.0,36.4509,36.4598,36.2825,36.3357,27100.0
2010-01-25 11:00:00,41.01,41.01,40.72,40.93,18400.0,36.3445,36.3445,36.0875,36.2736,18400.0
2010-01-25 11:30:00,40.93,41.08,40.82,40.94,19800.0,36.2736,36.4066,36.1762,36.2825,19800.0
2010-01-25 12:00:00,40.93,41.02,40.92,40.95,26700.0,36.2736,36.3534,36.2648,36.2914,26700.0
2010-01-25 12:30:00,40.96,41.08,40.96,41.03,5600.0,36.3002,36.4066,36.3002,36.3623,5600.0
2010-01-25 13:00:00,41.01,41.01,40.87,40.89,9500.0,36.3445,36.3445,36.2205,36.2382,9500.0
2010-01-25 13:30:00,40.89,40.91,40.84,40.85,10000.0,36.2382,36.2559,36.1939,36.2027,10000.0
2010-01-25 14:00:00,40.87,40.93,40.86,40.93,4800.0,36.2205,36.2736,36.2116,36.2736,4800.0
2010-01-25 14:30:00,40.94,41.02,40.88,41.02,13100.0,36.2825,36.3534,36.2293,36.3534,13100.0
2010-01-25 15:00:00,41.02,41.02,40.94,40.95,17300.0,36.3534,36.3534,36.2825,36.2914,17300.0
2010-01-25 15:30:00,40.96,41.01,40.81,40.84,60800.0,36.3002,36.3445,36.1673,36.1939,60800.0
2010-01-26 09:30:00,40.65,40.86,40.4,40.51,24500.0,36.0255,36.2116,35.8039,35.9014,24500.0
2010-01-26 10:00:00,40.57,40.87,40.48,40.74,25500.0,35.9546,36.2205,35.8748,36.1053,25500.0
2010-01-26 10:30:00,40.73,40.73,40.48,40.54,18300.0,36.0964,36.0964,35.8748,35.928,18300.0
2010-01-26 11:00:00,40.55,40.6,40.5,40.6,16900.0,35.9369,35.9812,35.8926,35.9812,16900.0
2010-01-26 11:30:00,40.6,40.73,40.58,40.64,18200.0,35.9812,36.0964,35.9635,36.0166,18200.0
2010-01-26 12:00:00,40.62,40.65,40.56,40.62,10000.0,35.9989,36.0255,35.9457,35.9989,10000.0
2010-01-26 12:30:00,40.64,40.72,40.59,40.72,11900.0,36.0166,36.0875,35.9723,36.0875,11900.0
2010-01-26 13:00:00,40.7,40.72,40.58,40.58,11500.0,36.0698,36.0875,35.9635,35.9635,11500.0
2010-01-26 13:30:00,40.59,40.68,40.56,40.64,30000.0,35.9723,36.0521,35.9457,36.0166,30000.0
2010-01-26 14:00:00,40.65,40.66,40.5,40.51,18500.0,36.0255,36.0344,35.8926,35.9014,18500.0
2010-01-26 14:30:00,40.51,40.59,40.46,40.59,23300.0,35.9014,35.9723,35.8571,35.9723,23300.0
2010-01-26 15:00:00,40.59,40.63,40.39,40.44,34400.0,35.9723,36.0078,35.7951,35.8394,34400.0
2010-01-26 15:30:00,40.44,40.52,40.23,40.29,60000.0,35.8394,35.9103,35.6533,35.7065,60000.0
2010-01-27 09:30:00,40.2,40.57,40.01,40.21,37200.0,35.6267,35.9546,35.4583,35.6356,37200.0
2010-01-27 10:00:00,40.17,40.24,39.91,40.1,27600.0,35.6001,35.6621,35.3697,35.5381,27600.0
2010-01-27 10:30:00,40.1,40.12,39.87,40.07,19500.0,35.5381,35.5558,35.3342,35.5115,19500.0
2010-01-27 11:00:00,40.07,40.11,39.96,40.11,15300.0,35.5115,35.5469,35.414,35.5469,15300.0
2010-01-27 11:30:00,40.1,40.2,40.06,40.14,16000.0,35.5381,35.6267,35.5026,35.5735,16000.0
2010-01-27 12:00:00,40.14,40.15,40.0,40.08,9100.0,35.5735,35.5824,35.4494,35.5203,9100.0
2010-01-27 12:30:00,40.08,40.08,39.92,39.96,14000.0,35.5203,35.5203,35.3785,35.414,14000.0
2010-01-27 13:00:00,39.94,40.04,39.93,39.95,13000.0,35.3963,35.4849,35.3874,35.4051,13000.0
2010-01-27 13:30:00,39.96,40.1,39.96,40.03,7600.0,35.414,35.5381,35.414,35.476,7600.0
2010-01-27 14:00:00,40.03,40.1,39.78,39.92,24300.0,35.476,35.5381,35.2545,35.3785,24300.0
2010-01-27 14:30:00,39.91,40.23,39.84,40.17,27600.0,35.3697,35.6533,35.3076,35.6001,27600.0
2010-01-27 15:00:00,40.17,40.19,39.91,40.19,27700.0,35.6001,35.6178,35.3697,35.6178,27700.0
2010-01-27 15:30:00,40.19,40.37,40.19,40.28,34800.0,35.6178,35.7774,35.6178,35.6976,34800.0
2010-01-28 09:30:00,40.35,40.49,39.99,40.04,23400.0,35.7596,35.8837,35.4406,35.4849,23400.0
2010-01-28 10:00:00,40.05,40.06,39.73,39.83,17400.0,35.4938,35.5026,35.2102,35.2988,17400.0
2010-01-28 10:30:00,39.82,39.93,39.67,39.72,16100.0,35.2899,35.3874,35.157,35.2013,16100.0
2010-01-28 11:00:00,39.71,39.74,39.5,39.67,20700.0,35.1924,35.219,35.0063,35.157,20700.0
2010-01-28 11:30:00,39.64,39.64,39.28,39.49,41300.0,35.1304,35.1304,34.8114,34.9975,41300.0
2010-01-28 12:00:00,39.49,39.6,39.48,39.57,24500.0,34.9975,35.0949,34.9886,35.0684,24500.0
2010-01-28 12:30:00,39.58,39.77,39.56,39.77,12900.0,35.0772,35.2456,35.0595,35.2456,12900.0
2010-01-28 13:00:00,39.77,39.85,39.71,39.81,11900.0,35.2456,35.3165,35.1924,35.2811,11900.0
2010-01-28 13:30:00,39.82,39.89,39.78,39.79,15500.0,35.2899,35.352,35.2545,35.2633,15500.0
2010-01-28 14:00:00,39.8,39.93,39.75,39.92,63300.0,35.2722,35.3874,35.2279,35.3785,63300.0
2010-01-28 14:30:00,39.92,40.01,39.84,39.97,38500.0,35.3785,35.4583,35.3076,35.4229,38500.0
2010-01-28 15:00:00,39.96,40.13,39.94,40.02,40200.0,35.414,35.5647,35.3963,35.4672,40200.0
2010-01-28 15:30:00,40.0,40.13,39.91,40.0,192300.0,35.4494,35.5647,35.3697,35.4494,192300.0
2010-01-29 09:30:00,40.16,40.62,40.12,40.51,46400.0,35.5912,35.9989,35.5558,35.9014,46400.0
2010-01-29 10:00:00,40.48,40.72,40.35,40.65,30400.0,35.8748,36.0875,35.7596,36.0255,30400.0
2010-01-29 10:30:00,40.65,40.75,40.38,40.5,29800.0,36.0255,36.1141,35.7862,35.8926,29800.0
2010-01-29 11:00:00,40.51,40.55,40.37,40.38,22800.0,35.9014,35.9369,35.7774,35.7862,22800.0
2010-01-29 11:30:00,40.43,40.43,40.22,40.22,21000.0,35.8305,35.8305,35.6444,35.6444,21000.0
2010-01-29 12:00:00,40.17,40.37,40.12,40.37,15400.0,35.6001,35.7774,35.5558,35.7774,15400.0
2010-01-29 12:30:00,40.37,40.46,40.28,40.44,14400.0,35.7774,35.8571,35.6976,35.8394,14400.0
2010-01-29 13:00:00,40.44,40.49,40.37,40.47,12500.0,35.8394,35.8837,35.7774,35.866,12500.0
2010-01-29 13:30:00,40.43,40.48,40.23,40.32,14500.0,35.8305,35.8748,35.6533,35.733,14500.0
2010-01-29 14:00:00,40.32,40.43,40.23,40.26,17900.0,35.733,35.8305,35.6533,35.6799,17900.0
2010-01-29 14:30:00,40.27,40.29,40.03,40.13,19800.0,35.6887,35.7065,35.476,35.5647,19800.0
2010-01-29 15:00:00,40.13,40.16,39.94,39.99,26800.0,35.5647,35.5912,35.3963,35.4406,26800.0
2010-01-29 15:30:00,39.98,40.05,39.77,39.78,107400.0,35.4317,35.4938,35.2456,35.2545,107400.0
2010-02-01 09:30:00,40.03,40.19,39.94,39.99,19000.0,35.476,35.6178,35.3963,35.4406,19000.0
2010-02-01 10:00:00,40.02,40.17,39.91,40.0,19300.0,35.4672,35.6001,35.3697,35.4494,19300.0
2010-02-01 10:30:00,40.01,40.14,39.84,39.84,17800.0,35.4583,35.5735,35.3076,35.3076,17800.0
2010-02-01 11:00:00,39.84,40.27,39.83,40.25,17700.0,35.3076,35.6887,35.2988,35.671,17700.0
2010-02-01 11:30:00,40.25,40.25,39.99,39.99,10000.0,35.671,35.671,35.4406,35.4406,10000.0
2010-02-01 12:00:00,39.98,39.99,39.92,39.98,14100.0,35.4317,35.4406,35.3785,35.4317,14100.0
2010-02-01 12:30:00,39.98,40.16,39.98,40.14,9600.0,35.4317,35.5912,35.4317,35.5735,9600.0
2010-02-01 13:00:00,40.12,40.25,40.08,40.23,12500.0,35.5558,35.671,35.5203,35.6533,12500.0
2010-02-01 13:30:00,40.21,40.21,40.08,40.12,17600.0,35.6356,35.6356,35.5203,35.5558,17600.0
2010-02-01 14:00:00,40.13,40.2,40.05,40.1,18600.0,35.5647,35.6267,35.4938,35.5381,18600.0
2010-02-01 14:30:00,40.1,40.25,40.1,40.17,39800.0,35.5381,35.671,35.5381,35.6001,39800.0
2010-02-01 15:00:00,40.17,40.28,40.09,40.22,62600.0,35.6001,35.6976,35.5292,35.6444,62600.0
2010-02-01 15:30:00,40.23,40.44,40.18,40.4,85700.0,35.6533,35.8394,35.609,35.8039,85700.0
2010-02-02 09:30:00,40.38,40.54,40.05,40.17,19700.0,35.7862,35.928,35.4938,35.6001,19700.0
2010-02-02 10:00:00,40.2,40.83,40.09,40.72,47200.0,35.6267,36.185,35.5292,36.0875,47200.0
2010-02-02 10:30:00,40.74,40.81,40.53,40.58,21200.0,36.1053,36.1673,35.9191,35.9635,21200.0
2010-02-02 11:00:00,40.58,40.61,40.36,40.52,19400.0,35.9635,35.99,35.7685,35.9103,19400.0
2010-02-02 11:30:00,40.52,40.68,40.48,40.61,45300.0,35.9103,36.0521,35.8748,35.99,45300.0
2010-02-02 12:00:00,40.61,40.8,40.55,40.8,35200.0,35.99,36.1584,35.9369,36.1584,35200.0
2010-02-02 12:30:00,40.8,40.87,40.78,40.81,30800.0,36.1584,36.2205,36.1407,36.1673,30800.0
2010-02-02 13:00:00,40.8,40.89,40.76,40.89,37900.0,36.1584,36.2382,36.123,36.2382,37900.0
2010-02-02 13:30:00,40.88,40.93,40.82,40.85,23000.0,36.2293,36.2736,36.1762,36.2027,23000.0
2010-02-02 14:00:00,40.85,40.91,40.81,40.87,33000.0,36.2027,36.2559,36.1673,36.2205,33000.0
2010-02-02 14:30:00,40.87,40.93,40.83,40.89,33600.0,36.2205,36.2736,36.185,36.2382,33600.0
2010-02-02 15:00:00,40.88,41.1,40.85,41.06,87100.0,36.2293,36.4243,36.2027,36.3889,87100.0
2010-02-02 15:30:00,41.06,41.15,41.04,41.08,109900.0,36.3889,36.4686,36.3711,36.4066,109900.0
2010-02-03 09:30:00,40.8,41.11,40.8,41.01,25400.0,36.1584,36.4332,36.1584,36.3445,25400.0
2010-02-03 10:00:00,41.02,41.15,40.98,41.05,38100.0,36.3534,36.4686,36.318,36.38,38100.0
2010-02-03 10:30:00,41.05,41.2,41.01,41.12,54700.0,36.38,36.5129,36.3445,36.442,54700.0
2010-02-03 11:00:00,41.12,41.22,41.03,41.05,27100.0,36.442,36.5307,36.3623,36.38,27100.0
2010-02-03 11:30:00,41.05,41.07,40.96,40.97,47500.0,36.38,36.3977,36.3002,36.3091,47500.0
2010-02-03 12:00:00,40.97,41.18,40.97,41.14,20400.0,36.3091,36.4952,36.3091,36.4598,20400.0
2010-02-03 12:30:00,41.13,41.39,41.13,41.35,31400.0,36.4509,36.6813,36.4509,36.6459,31400.0
2010-02-03 13:00:00,41.34,41.45,41.33,41.38,17300.0,36.637,36.7345,36.6281,36.6724,17300.0
2010-02-03 13:30:00,41.37,41.4,41.29,41.34,24700.0,36.6636,36.6902,36.5927,36.637,24700.0
2010-02-03 14:00:00,41.36,41.37,41.19,41.22,27200.0,36.6547,36.6636,36.5041,36.5307,27200.0
2010-02-03 14:30:00,41.22,41.37,41.21,41.35,35200.0,36.5307,36.6636,36.5218,36.6459,35200.0
2010-02-03 15:00:00,41.34,41.48,41.23,41.31,52300.0,36.637,36.7611,36.5395,36.6104,52300.0
2010-02-03 15:30:00,41.31,41.49,41.3,41.37,117300.0,36.6104,36.7699,36.6016,36.6636,117300.0
2010-02-04 09:30:00,41.07,41.11,40.5,40.55,33700.0,36.3977,36.4332,35.8926,35.9369,33700.0
2010-02-04 10:00:00,40.56,40.67,40.25,40.44,52600.0,35.9457,36.0432,35.671,35.8394,52600.0
2010-02-04 10:30:00,40.46,40.6,40.41,40.46,40200.0,35.8571,35.9812,35.8128,35.8571,40200.0
2010-02-04 11:00:00,40.43,40.64,40.41,40.63,49900.0,35.8305,36.0166,35.8128,36.0078,49900.0
2010-02-04 11:30:00,40.67,40.67,40.37,40.62,57300.0,36.0432,36.0432,35.7774,35.9989,57300.0
2010-02-04 12:00:00,40.63,40.63,40.48,40.61,22300.0,36.0078,36.0078,35.8748,35.99,22300.0
2010-02-04 12:30:00,40.6,40.73,40.6,40.7,47400.0,35.9812,36.0964,35.9812,36.0698,47400.0
2010-02-04 13:00:00,40.7,40.7,40.53,40.63,34700.0,36.0698,36.0698,35.9191,36.0078,34700.0
2010-02-04 13:30:00,40.63,40.65,40.53,40.58,65800.0,36.0078,36.0255,35.9191,35.9635,65800.0
2010-02-04 14:00:00,40.58,40.84,40.58,40.78,83300.0,35.9635,36.1939,35.9635,36.1407,83300.0
2010-02-04 14:30:00,40.79,40.81,40.61,40.61,38800.0,36.1496,36.1673,35.99,35.99,38800.0
2010-02-04 15:00:00,40.62,40.63,40.53,40.54,134000.0,35.9989,36.0078,35.9191,35.928,134000.0
2010-02-04 15:30:00,40.54,40.54,40.22,40.23,189000.0,35.928,35.928,35.6444,35.6533,189000.0
2010-02-05 09:30:00,40.15,40.76,39.93,40.1,41700.0,35.5824,36.123,35.3874,35.5381,41700.0
2010-02-05 10:00:00,40.1,40.33,39.84,40.26,49100.0,35.5381,35.7419,35.3076,35.6799,49100.0
2010-02-05 10:30:00,40.25,40.48,40.22,40.27,28700.0,35.671,35.8748,35.6444,35.6887,28700.0
2010-02-05 11:00:00,40.26,40.27,40.07,40.17,25400.0,35.6799,35.6887,35.5115,35.6001,25400.0
2010-02-05 11:30:00,40.17,40.17,39.85,39.98,76900.0,35.6001,35.6001,35.3165,35.4317,76900.0
2010-02-05 12:00:00,39.97,40.09,39.94,40.06,42100.0,35.4229,35.5292,35.3963,35.5026,42100.0
2010-02-05 12:30:00,40.06,40.06,39.87,40.03,27900.0,35.5026,35.5026,35.3342,35.476,27900.0
2010-02-05 13:00:00,40.01,40.02,39.64,39.7,25500.0,35.4583,35.4672,35.1304,35.1836,25500.0
2010-02-05 13:30:00,39.74,39.76,39.32,39.32,58900.0,35.219,35.2367,34.8468,34.8468,58900.0
2010-02-05 14:00:00,39.34,39.71,39.34,39.66,129300.0,34.8645,35.1924,34.8645,35.1481,129300.0
2010-02-05 14:30:00,39.65,39.81,39.46,39.77,64300.0,35.1393,35.2811,34.9709,35.2456,64300.0
2010-02-05 15:00:00,39.77,40.23,39.77,40.08,81700.0,35.2456,35.6533,35.2456,35.5203,81700.0
2010-02-05 15:30:00,40.1,40.32,39.99,40.25,120400.0,35.5381,35.733,35.4406,35.671,120400.0
2010-02-08 09:30:00,40.17,40.42,39.95,40.31,66700.0,35.6001,35.8217,35.4051,35.7242,66700.0
2010-02-08 10:00:00,40.32,40.51,40.14,40.19,51300.0,35.733,35.9014,35.5735,35.6178,51300.0
2010-02-08 10:30:00,40.19,40.3,40.11,40.28,26900.0,35.6178,35.7153,35.5469,35.6976,26900.0
2010-02-08 11:00:00,40.28,40.45,40.25,40.4,38700.0,35.6976,35.8482,35.671,35.8039,38700.0
2010-02-08 11:30:00,40.4,40.44,40.31,40.37,41100.0,35.8039,35.8394,35.7242,35.7774,41100.0
2010-02-08 12:00:00,40.36,40.42,40.35,40.35,20000.0,35.7685,35.8217,35.7596,35.7596,20000.0
2010-02-08 12:30:00,40.37,40.54,40.32,40.33,22000.0,35.7774,35.928,35.733,35.7419,22000.0
2010-02-08 13:00:00,40.32,40.32,40.05,40.11,27000.0,35.733,35.733,35.4938,35.5469,27000.0
2010-02-08 13:30:00,40.12,40.12,39.95,40.01,25300.0,35.5558,35.5558,35.4051,35.4583,25300.0
2010-02-08 14:00:00,40.04,40.11,40.0,40.08,27300.0,35.4849,35.5469,35.4494,35.5203,27300.0
2010-02-08 14:30:00,40.07,40.07,39.9,39.91,23400.0,35.5115,35.5115,35.3608,35.3697,23400.0
2010-02-08 15:00:00,39.92,39.97,39.73,39.8,46000.0,35.3785,35.4229,35.2102,35.2722,46000.0
2010-02-08 15:30:00,39.8,40.0,39.8,39.84,158500.0,35.2722,35.4494,35.2722,35.3076,158500.0
2010-02-09 09:30:00,40.32,41.38,39.95,40.9,78100.0,35.733,36.6724,35.4051,36.2471,78100.0
2010-02-09 10:00:00,40.88,41.03,40.8,40.82,88700.0,36.2293,36.3623,36.1584,36.1762,88700.0
2010-02-09 10:30:00,40.83,40.97,40.8,40.82,47200.0,36.185,36.3091,36.1584,36.1762,47200.0
2010-02-09 11:00:00,40.82,40.96,40.7,40.81,49400.0,36.1762,36.3002,36.0698,36.1673,49400.0
2010-02-09 11:30:00,40.77,41.26,40.7,41.07,34400.0,36.1318,36.5661,36.0698,36.3977,34400.0
2010-02-09 12:00:00,41.08,41.4,41.06,41.16,41900.0,36.4066,36.6902,36.3889,36.4775,41900.0
2010-02-09 12:30:00,41.17,41.19,40.7,40.92,45800.0,36.4863,36.5041,36.0698,36.2648,45800.0
2010-02-09 13:00:00,40.92,41.05,40.78,40.88,27200.0,36.2648,36.38,36.1407,36.2293,27200.0
2010-02-09 13:30:00,40.91,41.15,40.85,41.01,31600.0,36.2559,36.4686,36.2027,36.3445,31600.0
2010-02-09 14:00:00,41.03,41.04,40.99,41.03,37000.0,36.3623,36.3711,36.3268,36.3623,37000.0
2010-02-09 14:30:00,41.04,41.14,40.98,41.03,47800.0,36.3711,36.4598,36.318,36.3623,47800.0
2010-02-09 15:00:00,41.03,41.12,40.95,41.03,99800.0,36.3623,36.442,36.2914,36.3623,99800.0
2010-02-09 15:30:00,41.03,41.13,40.94,41.05,161700.0,36.3623,36.4509,36.2825,36.38,161700.0
2010-02-10 09:30:00,41.11,41.42,41.0,41.31,36900.0,36.4332,36.7079,36.3357,36.6104,36900.0
2010-02-10 10:00:00,41.32,41.32,40.88,40.99,37600.0,36.6193,36.6193,36.2293,36.3268,37600.0
2010-02-10 10:30:00,40.98,41.39,40.95,41.38,29000.0,36.318,36.6813,36.2914,36.6724,29000.0
2010-02-10 11:00:00,41.36,41.49,41.22,41.49,27700.0,36.6547,36.7699,36.5307,36.7699,27700.0
2010-02-10 11:30:00,41.46,41.52,41.21,41.24,21700.0,36.7433,36.7965,36.5218,36.5484,21700.0
2010-02-10 12:00:00,41.24,41.52,41.16,41.52,23200.0,36.5484,36.7965,36.4775,36.7965,23200.0
2010-02-10 12:30:00,41.52,41.65,41.43,41.46,19400.0,36.7965,36.9117,36.7168,36.7433,19400.0
2010-02-10 13:00:00,41.46,41.64,41.45,41.64,52800.0,36.7433,36.9029,36.7345,36.9029,52800.0
2010-02-10 13:30:00,41.62,41.63,41.43,41.54,40600.0,36.8851,36.894,36.7168,36.8142,40600.0
2010-02-10 14:00:00,41.54,41.55,41.42,41.48,35100.0,36.8142,36.8231,36.7079,36.7611,35100.0
2010-02-10 14:30:00,41.46,41.5,41.35,41.49,57100.0,36.7433,36.7788,36.6459,36.7699,57100.0
2010-02-10 15:00:00,41.49,41.58,41.45,41.51,47400.0,36.7699,36.8497,36.7345,36.7877,47400.0
2010-02-10 15:30:00,41.51,41.52,41.33,41.46,180500.0,36.7877,36.7965,36.6281,36.7433,180500.0
2010-02-11 09:30:00,41.28,41.35,41.05,41.26,49200.0,36.5838,36.6459,36.38,36.5661,49200.0
2010-02-11 10:00:00,41.26,41.34,41.11,41.17,49600.0,36.5661,36.637,36.4332,36.4863,49600.0
2010-02-11 10:30:00,41.15,41.15,40.86,40.91,74100.0,36.4686,36.4686,36.2116,36.2559,74100.0
2010-02-11 11:00:00,40.95,41.34,40.9,41.24,36300.0,36.2914,36.637,36.2471,36.5484,36300.0
2010-02-11 11:30:00,41.26,41.54,41.2,41.36,37500.0,36.5661,36.8142,36.5129,36.6547,37500.0
2010-02-11 12:00:00,41.35,41.43,41.31,41.31,23600.0,36.6459,36.7168,36.6104,36.6104,23600.0
2010-02-11 12:30:00,41.31,41.39,41.31,41.38,24600.0,36.6104,36.6813,36.6104,36.6724,24600.0
2010-02-11 13:00:00,41.38,41.45,41.33,41.44,20300.0,36.6724,36.7345,36.6281,36.7256,20300.0
2010-02-11 13:30:00,41.42,41.45,41.27,41.38,30100.0,36.7079,36.7345,36.575,36.6724,30100.0
2010-02-11 14:00:00,41.38,41.56,41.38,41.53,34000.0,36.6724,36.832,36.6724,36.8054,34000.0
2010-02-11 14:30:00,41.54,41.58,41.45,41.53,42600.0,36.8142,36.8497,36.7345,36.8054,42600.0
2010-02-11 15:00:00,41.54,41.61,41.47,41.61,80400.0,36.8142,36.8763,36.7522,36.8763,80400.0
2010-02-11 15:30:00,41.59,41.73,41.53,41.69,125300.0,36.8586,36.9826,36.8054,36.9472,125300.0
2010-02-12 09:30:00,41.2,41.39,41.11,41.27,35800.0,36.5129,36.6813,36.4332,36.575,35800.0
2010-02-12 10:00:00,41.26,41.48,41.13,41.43,52400.0,36.5661,36.7611,36.4509,36.7168,52400.0
2010-02-12 10:30:00,41.44,41.54,41.2,41.26,32400.0,36.7256,36.8142,36.5129,36.5661,32400.0
2010-02-12 11:00:00,41.23,41.37,41.17,41.3,34100.0,36.5395,36.6636,36.4863,36.6016,34100.0
2010-02-12 11:30:00,41.31,41.5,41.24,41.5,18600.0,36.6104,36.7788,36.5484,36.7788,18600.0
2010-02-12 12:00:00,41.49,41.77,41.49,41.62,27400.0,36.7699,37.0181,36.7699,36.8851,27400.0
2010-02-12 12:30:00,41.62,41.65,41.55,41.56,15800.0,36.8851,36.9117,36.8231,36.832,15800.0
2010-02-12 13:00:00,41.56,41.57,41.27,41.38,25400.0,36.832,36.8408,36.575,36.6724,25400.0
2010-02-12 13:30:00,41.38,41.5,41.33,41.44,12900.0,36.6724,36.7788,36.6281,36.7256,12900.0
2010-02-12 14:00:00,41.43,41.73,41.43,41.66,19400.0,36.7168,36.9826,36.7168,36.9206,19400.0
2010-02-12 14:30:00,41.65,41.66,41.49,41.53,36000.0,36.9117,36.9206,36.7699,36.8054,36000.0
2010-02-12 15:00:00,41.54,41.58,41.4,41.53,29300.0,36.8142,36.8497,36.6902,36.8054,29300.0
2010-02-12 15:30:00,41.54,41.71,41.45,41.67,86200.0,36.8142,36.9649,36.7345,36.9295,86200.0
2010-02-16 09:30:00,41.87,41.99,41.67,41.89,35100.0,37.1067,37.2131,36.9295,37.1244,35100.0
2010-02-16 10:00:00,41.87,41.94,41.68,41.71,24100.0,37.1067,37.1687,36.9383,36.9649,24100.0
2010-02-16 10:30:00,41.69,41.84,41.63,41.64,33200.0,36.9472,37.0801,36.894,36.9029,33200.0
2010-02-16 11:00:00,41.63,41.65,41.49,41.58,40900.0,36.894,36.9117,36.7699,36.8497,40900.0
2010-02-16 11:30:00,41.58,41.67,41.52,41.62,28200.0,36.8497,36.9295,36.7965,36.8851,28200.0
2010-02-16 12:00:00,41.63,41.68,41.61,41.68,17100.0,36.894,36.9383,36.8763,36.9383,17100.0
2010-02-16 12:30:00,41.65,41.68,41.63,41.65,23700.0,36.9117,36.9383,36.894,36.9117,23700.0
2010-02-16 13:00:00,41.67,41.68,41.61,41.65,27400.0,36.9295,36.9383,36.8763,36.9117,27400.0
2010-02-16 13:30:00,41.65,41.66,41.61,41.63,22700.0,36.9117,36.9206,36.8763,36.894,22700.0
2010-02-16 14:00:00,41.63,41.69,41.58,41.65,34600.0,36.894,36.9472,36.8497,36.9117,34600.0
2010-02-16 14:30:00,41.66,41.71,41.62,41.67,31000.0,36.9206,36.9649,36.8851,36.9295,31000.0
2010-02-16 15:00:00,41.66,41.74,41.66,41.73,38900.0,36.9206,36.9915,36.9206,36.9826,38900.0
2010-02-16 15:30:00,41.73,42.03,41.72,41.99,125500.0,36.9826,37.2485,36.9738,37.2131,125500.0
2010-02-17 09:30:00,42.13,42.51,41.95,42.36,31700.0,37.3371,37.6739,37.1776,37.541,31700.0
2010-02-17 10:00:00,42.34,42.5,42.27,42.5,27300.0,37.5232,37.665,37.4612,37.665,27300.0
2010-02-17 10:30:00,42.52,42.61,42.38,42.38,23400.0,37.6828,37.7625,37.5587,37.5587,23400.0
2010-02-17 11:00:00,42.38,42.38,41.99,42.03,27700.0,37.5587,37.5587,37.2131,37.2485,27700.0
2010-02-17 11:30:00,42.02,42.06,41.94,41.96,49600.0,37.2396,37.2751,37.1687,37.1865,49600.0
2010-02-17 12:00:00,41.95,42.1,41.95,42.08,35600.0,37.1776,37.3105,37.1776,37.2928,35600.0
2010-02-17 12:30:00,42.08,42.09,41.95,42.0,16700.0,37.2928,37.3017,37.1776,37.2219,16700.0
2010-02-17 13:00:00,42.0,42.03,41.92,41.98,14600.0,37.2219,37.2485,37.151,37.2042,14600.0
2010-02-17 13:30:00,41.96,41.98,41.8,41.84,28800.0,37.1865,37.2042,37.0447,37.0801,28800.0
2010-02-17 14:00:00,41.83,41.91,41.7,41.79,66000.0,37.0713,37.1422,36.956,37.0358,66000.0
2010-02-17 14:30:00,41.8,41.92,41.8,41.92,10900.0,37.0447,37.151,37.0447,37.151,10900.0
2010-02-17 15:00:00,41.93,42.04,41.91,41.99,18600.0,37.1599,37.2574,37.1422,37.2131,18600.0
2010-02-17 15:30:00,41.99,42.11,41.98,42.06,73600.0,37.2131,37.3194,37.2042,37.2751,73600.0
2010-02-18 09:30:00,42.08,42.35,42.02,42.15,20700.0,37.2928,37.5321,37.2396,37.3549,20700.0
2010-02-18 10:00:00,42.13,42.28,42.05,42.12,8300.0,37.3371,37.4701,37.2662,37.3283,8300.0
2010-02-18 10:30:00,42.11,42.18,42.06,42.1,10100.0,37.3194,37.3814,37.2751,37.3105,10100.0
2010-02-18 11:00:00,42.11,42.19,41.97,41.98,14300.0,37.3194,37.3903,37.1953,37.2042,14300.0
2010-02-18 11:30:00,41.98,42.03,41.9,42.0,6300.0,37.2042,37.2485,37.1333,37.2219,6300.0
2010-02-18 12:00:00,42.03,42.09,41.88,42.01,20700.0,37.2485,37.3017,37.1156,37.2308,20700.0
2010-02-18 12:30:00,42.01,42.05,41.94,42.01,10400.0,37.2308,37.2662,37.1687,37.2308,10400.0
2010-02-18 13:00:00,42.02,42.13,42.02,42.08,13800.0,37.2396,37.3371,37.2396,37.2928,13800.0
2010-02-18 13:30:00,42.07,42.31,42.07,42.28,33000.0,37.284,37.4966,37.284,37.4701,33000.0
2010-02-18 14:00:00,42.27,42.35,42.21,42.3,23200.0,37.4612,37.5321,37.408,37.4878,23200.0
2010-02-18 14:30:00,42.28,42.36,42.26,42.34,21600.0,37.4701,37.541,37.4523,37.5232,21600.0
2010-02-18 15:00:00,42.32,42.33,42.25,42.3,21600.0,37.5055,37.5144,37.4435,37.4878,21600.0
2010-02-18 15:30:00,42.3,42.42,42.28,42.33,78300.0,37.4878,37.5941,37.4701,37.5144,78300.0
2010-02-19 09:30:00,42.23,42.37,42.0,42.01,61900.0,37.4257,37.5498,37.2219,37.2308,61900.0
2010-02-19 10:00:00,41.99,42.34,41.95,42.3,25700.0,37.2131,37.5232,37.1776,37.4878,25700.0
2010-02-19 10:30:00,42.27,42.45,42.23,42.35,15800.0,37.4612,37.6207,37.4257,37.5321,15800.0
2010-02-19 11:00:00,42.33,42.55,42.27,42.55,28700.0,37.5144,37.7093,37.4612,37.7093,28700.0
2010-02-19 11:30:00,42.52,42.62,42.46,42.62,21200.0,37.6828,37.7714,37.6296,37.7714,21200.0
2010-02-19 12:00:00,42.6,42.7,42.58,42.59,15300.0,37.7537,37.8423,37.7359,37.7448,15300.0
2010-02-19 12:30:00,42.59,42.61,42.47,42.53,11300.0,37.7448,37.7625,37.6384,37.6916,11300.0
2010-02-19 13:00:00,42.54,42.54,42.4,42.41,22600.0,37.7005,37.7005,37.5764,37.5853,22600.0
2010-02-19 13:30:00,42.41,42.54,42.4,42.41,14500.0,37.5853,37.7005,37.5764,37.5853,14500.0
2010-02-19 14:00:00,42.42,42.5,42.38,42.45,11400.0,37.5941,37.665,37.5587,37.6207,11400.0
2010-02-19 14:30:00,42.45,42.51,42.43,42.46,19300.0,37.6207,37.6739,37.603,37.6296,19300.0
2010-02-19 15:00:00,42.45,42.45,42.32,42.39,14400.0,37.6207,37.6207,37.5055,37.5675,14400.0
2010-02-19 15:30:00,42.39,42.58,42.39,42.48,86400.0,37.5675,37.7359,37.5675,37.6473,86400.0
2010-02-22 09:30:00,42.48,42.48,42.1,42.14,24500.0,37.6473,37.6473,37.3105,37.346,24500.0
2010-02-22 10:00:00,42.14,42.36,41.95,42.32,23900.0,37.346,37.541,37.1776,37.5055,23900.0
2010-02-22 10:30:00,42.32,42.45,42.3,42.34,14800.0,37.5055,37.6207,37.4878,37.5232,14800.0
2010-02-22 11:00:00,42.33,42.36,42.24,42.25,9500.0,37.5144,37.541,37.4346,37.4435,9500.0
2010-02-22 11:30:00,42.25,42.28,42.16,42.18,7800.0,37.4435,37.4701,37.3637,37.3814,7800.0
2010-02-22 12:00:00,42.17,42.23,42.16,42.17,6600.0,37.3726,37.4257,37.3637,37.3726,6600.0
2010-02-22 12:30:00,42.18,42.28,42.18,42.24,13500.0,37.3814,37.4701,37.3814,37.4346,13500.0
2010-02-22 13:00:00,42.24,42.28,42.22,42.22,4400.0,37.4346,37.4701,37.4169,37.4169,4400.0
2010-02-22 13:30:00,42.22,42.25,42.15,42.17,26000.0,37.4169,37.4435,37.3549,37.3726,26000.0
2010-02-22 14:00:00,42.17,42.31,42.16,42.31,13100.0,37.3726,37.4966,37.3637,37.4966,13100.0
2010-02-22 14:30:00,42.3,42.35,42.29,42.3,10300.0,37.4878,37.5321,37.4789,37.4878,10300.0
2010-02-22 15:00:00,42.3,42.34,42.29,42.31,9800.0,37.4878,37.5232,37.4789,37.4966,9800.0
2010-02-22 15:30:00,42.31,42.31,42.15,42.23,61000.0,37.4966,37.4966,37.3549,37.4257,61000.0
2010-02-23 09:30:00,42.19,42.3,41.98,42.02,12300.0,37.3903,37.4878,37.2042,37.2396,12300.0
2010-02-23 10:00:00,41.96,41.99,41.67,41.71,45600.0,37.1865,37.2131,36.9295,36.9649,45600.0
2010-02-23 10:30:00,41.72,41.94,41.68,41.93,16100.0,36.9738,37.1687,36.9383,37.1599,16100.0
2010-02-23 11:00:00,41.92,41.97,41.75,41.81,18900.0,37.151,37.1953,37.0004,37.0535,18900.0
2010-02-23 11:30:00,41.83,41.98,41.83,41.91,55800.0,37.0713,37.2042,37.0713,37.1422,55800.0
2010-02-23 12:00:00,41.9,41.92,41.81,41.85,45400.0,37.1333,37.151,37.0535,37.089,45400.0
2010-02-23 12:30:00,41.87,41.97,41.74,41.79,45300.0,37.1067,37.1953,36.9915,37.0358,45300.0
2010-02-23 13:00:00,41.79,41.82,41.72,41.78,19800.0,37.0358,37.0624,36.9738,37.0269,19800.0
2010-02-23 13:30:00,41.78,41.78,41.65,41.73,16700.0,37.0269,37.0269,36.9117,36.9826,16700.0
2010-02-23 14:00:00,41.7,41.77,41.63,41.67,35400.0,36.956,37.0181,36.894,36.9295,35400.0
2010-02-23 14:30:00,41.68,41.88,41.65,41.78,29800.0,36.9383,37.1156,36.9117,37.0269,29800.0
2010-02-23 15:00:00,41.8,41.91,41.75,41.82,49500.0,37.0447,37.1422,37.0004,37.0624,49500.0
2010-02-23 15:30:00,41.81,41.85,41.7,41.77,103300.0,37.0535,37.089,36.956,37.0181,103300.0
2010-02-24 09:30:00,41.91,42.01,41.78,41.87,29000.0,37.1422,37.2308,37.0269,37.1067,29000.0
2010-02-24 10:00:00,41.84,41.9,41.61,41.76,32100.0,37.0801,37.1333,36.8763,37.0092,32100.0
2010-02-24 10:30:00,41.72,42.13,41.69,41.92,68000.0,36.9738,37.3371,36.9472,37.151,68000.0
2010-02-24 11:00:00,41.91,42.02,41.71,41.76,21000.0,37.1422,37.2396,36.9649,37.0092,21000.0
2010-02-24 11:30:00,41.78,41.91,41.78,41.87,12100.0,37.0269,37.1422,37.0269,37.1067,12100.0
2010-02-24 12:00:00,41.87,42.04,41.84,41.95,22400.0,37.1067,37.2574,37.0801,37.1776,22400.0
2010-02-24 12:30:00,41.96,41.99,41.87,41.9,13700.0,37.1865,37.2131,37.1067,37.1333,13700.0
2010-02-24 13:00:00,41.9,41.97,41.88,41.92,48200.0,37.1333,37.1953,37.1156,37.151,48200.0
2010-02-24 13:30:00,41.93,41.94,41.86,41.93,11700.0,37.1599,37.1687,37.0978,37.1599,11700.0
2010-02-24 14:00:00,41.93,41.93,41.77,41.78,18200.0,37.1599,37.1599,37.0181,37.0269,18200.0
2010-02-24 14:30:00,41.8,41.8,41.66,41.76,28800.0,37.0447,37.0447,36.9206,37.0092,28800.0
2010-02-24 15:00:00,41.76,41.86,41.74,41.76,58200.0,37.0092,37.0978,36.9915,37.0092,58200.0
2010-02-24 15:30:00,41.76,41.94,41.75,41.89,163900.0,37.0092,37.1687,37.0004,37.1244,163900.0
2010-02-25 09:30:00,41.5,41.55,41.01,41.55,25000.0,36.7788,36.8231,36.3445,36.8231,25000.0
2010-02-25 10:00:00,41.51,41.51,41.18,41.45,59100.0,36.7877,36.7877,36.4952,36.7345,59100.0
2010-02-25 10:30:00,41.46,41.46,41.29,41.36,12900.0,36.7433,36.7433,36.5927,36.6547,12900.0
2010-02-25 11:00:00,41.35,41.43,41.28,41.36,15500.0,36.6459,36.7168,36.5838,36.6547,15500.0
2010-02-25 11:30:00,41.35,41.35,41.19,41.24,26700.0,36.6459,36.6459,36.5041,36.5484,26700.0
2010-02-25 12:00:00,41.24,41.42,41.23,41.34,26700.0,36.5484,36.7079,36.5395,36.637,26700.0
2010-02-25 12:30:00,41.34,41.46,41.3,41.42,25300.0,36.637,36.7433,36.6016,36.7079,25300.0
2010-02-25 13:00:00,41.41,41.45,41.34,41.4,14700.0,36.699,36.7345,36.637,36.6902,14700.0
2010-02-25 13:30:00,41.4,41.67,41.4,41.67,22900.0,36.6902,36.9295,36.6902,36.9295,22900.0
2010-02-25 14:00:00,41.67,41.76,41.6,41.65,39700.0,36.9295,37.0092,36.8674,36.9117,39700.0
2010-02-25 14:30:00,41.65,41.77,41.63,41.72,32900.0,36.9117,37.0181,36.894,36.9738,32900.0
2010-02-25 15:00:00,41.72,41.87,41.65,41.8,52000.0,36.9738,37.1067,36.9117,37.0447,52000.0
2010-02-25 15:30:00,41.8,41.97,41.75,41.97,84500.0,37.0447,37.1953,37.0004,37.1953,84500.0
2010-02-26 09:30:00,42.12,42.23,41.82,42.15,23000.0,37.3283,37.4257,37.0624,37.3549,23000.0
2010-02-26 10:00:00,42.12,42.14,41.75,41.84,38200.0,37.3283,37.346,37.0004,37.0801,38200.0
2010-02-26 10:30:00,41.87,41.96,41.81,41.94,44500.0,37.1067,37.1865,37.0535,37.1687,44500.0
2010-02-26 11:00:00,41.93,42.16,41.9,42.05,23300.0,37.1599,37.3637,37.1333,37.2662,23300.0
2010-02-26 11:30:00,42.04,42.13,42.01,42.03,12200.0,37.2574,37.3371,37.2308,37.2485,12200.0
2010-02-26 12:00:00,42.03,42.04,41.83,41.88,22700.0,37.2485,37.2574,37.0713,37.1156,22700.0
2010-02-26 12:30:00,41.87,41.92,41.79,41.86,12200.0,37.1067,37.151,37.0358,37.0978,12200.0
2010-02-26 13:00:00,41.85,42.07,41.84,42.05,14200.0,37.089,37.284,37.0801,37.2662,14200.0
2010-02-26 13:30:00,42.08,42.14,42.01,42.09,14500.0,37.2928,37.346,37.2308,37.3017,14500.0
2010-02-26 14:00:00,42.09,42.11,42.02,42.02,13100.0,37.3017,37.3194,37.2396,37.2396,13100.0
2010-02-26 14:30:00,42.02,42.05,41.97,42.05,16200.0,37.2396,37.2662,37.1953,37.2662,16200.0
2010-02-26 15:00:00,42.04,42.08,41.96,42.0,32300.0,37.2574,37.2928,37.1865,37.2219,32300.0
2010-02-26 15:30:00,42.0,42.16,41.94,42.07,66300.0,37.2219,37.3637,37.1687,37.284,66300.0
2010-03-01 09:30:00,42.2,42.2,41.92,41.92,36200.0,37.3992,37.3992,37.151,37.151,36200.0
2010-03-01 10:00:00,41.89,42.14,41.86,42.11,39200.0,37.1244,37.346,37.0978,37.3194,39200.0
2010-03-01 10:30:00,42.11,42.12,41.93,42.04,25400.0,37.3194,37.3283,37.1599,37.2574,25400.0
2010-03-01 11:00:00,42.04,42.2,42.02,42.16,11100.0,37.2574,37.3992,37.2396,37.3637,11100.0
2010-03-01 11:30:00,42.17,42.31,42.17,42.31,12300.0,37.3726,37.4966,37.3726,37.4966,12300.0
2010-03-01 12:00:00,42.31,42.37,42.31,42.33,12100.0,37.4966,37.5498,37.4966,37.5144,12100.0
2010-03-01 12:30:00,42.34,42.35,42.18,42.18,11700.0,37.5232,37.5321,37.3814,37.3814,11700.0
2010-03-01 13:00:00,42.19,42.29,42.14,42.18,19100.0,37.3903,37.4789,37.346,37.3814,19100.0
2010-03-01 13:30:00,42.22,42.36,42.22,42.33,10400.0,37.4169,37.541,37.4169,37.5144,10400.0
2010-03-01 14:00:00,42.33,42.42,42.32,42.35,14500.0,37.5144,37.5941,37.5055,37.5321,14500.0
2010-03-01 14:30:00,42.34,42.36,42.16,42.25,46400.0,37.5232,37.541,37.3637,37.4435,46400.0
2010-03-01 15:00:00,42.25,42.36,42.18,42.33,22600.0,37.4435,37.541,37.3814,37.5144,22600.0
2010-03-01 15:30:00,42.32,42.36,42.28,42.31,92100.0,37.5055,37.541,37.4701,37.4966,92100.0
2010-03-02 09:30:00,42.5,42.69,42.42,42.65,28000.0,37.665,37.8334,37.5941,37.798,28000.0
2010-03-02 10:00:00,42.62,42.71,42.44,42.47,14300.0,37.7714,37.8511,37.6119,37.6384,14300.0
2010-03-02 10:30:00,42.47,42.66,42.46,42.62,34000.0,37.6384,37.8068,37.6296,37.7714,34000.0
2010-03-02 11:00:00,42.61,42.73,42.59,42.73,9100.0,37.7625,37.8689,37.7448,37.8689,9100.0
2010-03-02 11:30:00,42.72,42.8,42.7,42.78,17200.0,37.86,37.9309,37.8423,37.9132,17200.0
2010-03-02 12:00:00,42.77,42.78,42.59,42.64,23400.0,37.9043,37.9132,37.7448,37.7891,23400.0
2010-03-02 12:30:00,42.63,42.74,42.6,42.73,39500.0,37.7802,37.8777,37.7537,37.8689,39500.0
2010-03-02 13:00:00,42.75,42.78,42.72,42.77,13200.0,37.8866,37.9132,37.86,37.9043,13200.0
2010-03-02 13:30:00,42.76,42.84,42.74,42.82,20400.0,37.8955,37.9664,37.8777,37.9486,20400.0
2010-03-02 14:00:00,42.81,42.85,42.71,42.71,22500.0,37.9398,37.9752,37.8511,37.8511,22500.0
2010-03-02 14:30:00,42.72,42.79,42.67,42.72,67000.0,37.86,37.922,37.8157,37.86,67000.0
2010-03-02 15:00:00,42.72,42.84,42.72,42.75,47600.0,37.86,37.9664,37.86,37.8866,47600.0
2010-03-02 15:30:00,42.74,42.85,42.73,42.83,93400.0,37.8777,37.9752,37.8689,37.9575,93400.0
2010-03-03 09:30:00,42.89,43.11,42.86,43.1,14900.0,38.0107,38.2056,37.9841,38.1968,14900.0
2010-03-03 10:00:00,43.11,43.28,43.08,43.22,25000.0,38.2056,38.3563,38.1791,38.3031,25000.0
2010-03-03 10:30:00,43.22,43.32,43.18,43.26,19500.0,38.3031,38.3917,38.2677,38.3386,19500.0
2010-03-03 11:00:00,43.27,43.29,43.16,43.18,14000.0,38.3474,38.3652,38.2499,38.2677,14000.0
2010-03-03 11:30:00,43.19,43.19,43.1,43.12,28700.0,38.2765,38.2765,38.1968,38.2145,28700.0
2010-03-03 12:00:00,43.11,43.13,43.08,43.12,9400.0,38.2056,38.2234,38.1791,38.2145,9400.0
2010-03-03 12:30:00,43.13,43.13,43.05,43.05,13600.0,38.2234,38.2234,38.1525,38.1525,13600.0
2010-03-03 13:00:00,43.06,43.09,43.03,43.05,17300.0,38.1613,38.1879,38.1347,38.1525,17300.0
2010-03-03 13:30:00,43.04,43.09,43.03,43.07,12700.0,38.1436,38.1879,38.1347,38.1702,12700.0
2010-03-03 14:00:00,43.08,43.12,42.96,43.01,21100.0,38.1791,38.2145,38.0727,38.117,21100.0
2010-03-03 14:30:00,43.01,43.04,42.84,42.96,21000.0,38.117,38.1436,37.9664,38.0727,21000.0
2010-03-03 15:00:00,42.96,43.05,42.93,42.95,28000.0,38.0727,38.1525,38.0461,38.0638,28000.0
2010-03-03 15:30:00,42.97,43.02,42.86,42.89,53900.0,38.0816,38.1259,37.9841,38.0107,53900.0
2010-03-04 09:30:00,43.27,43.75,43.04,43.72,63000.0,38.3474,38.7728,38.1436,38.7462,63000.0
2010-03-04 10:00:00,43.71,43.74,43.43,43.56,40200.0,38.7374,38.764,38.4892,38.6044,40200.0
2010-03-04 10:30:00,43.53,43.53,43.25,43.36,29300.0,38.5779,38.5779,38.3297,38.4272,29300.0
2010-03-04 11:00:00,43.36,43.47,43.35,43.43,14200.0,38.4272,38.5247,38.4183,38.4892,14200.0
2010-03-04 11:30:00,43.43,43.49,43.42,43.47,17000.0,38.4892,38.5424,38.4804,38.5247,17000.0
2010-03-04 12:00:00,43.47,43.48,43.33,43.45,29400.0,38.5247,38.5335,38.4006,38.507,29400.0
2010-03-04 12:30:00,43.45,43.48,43.38,43.46,19100.0,38.507,38.5335,38.4449,38.5158,19100.0
2010-03-04 13:00:00,43.45,43.55,43.42,43.48,15300.0,38.507,38.5956,38.4804,38.5335,15300.0
2010-03-04 13:30:00,43.47,43.48,43.37,43.43,27000.0,38.5247,38.5335,38.4361,38.4892,27000.0
2010-03-04 14:00:00,43.41,43.42,43.35,43.4,16500.0,38.4715,38.4804,38.4183,38.4626,16500.0
2010-03-04 14:30:00,43.4,43.47,43.36,43.46,17200.0,38.4626,38.5247,38.4272,38.5158,17200.0
2010-03-04 15:00:00,43.45,43.45,43.37,43.39,22300.0,38.507,38.507,38.4361,38.4538,22300.0
2010-03-04 15:30:00,43.4,43.6,43.4,43.48,76400.0,38.4626,38.6399,38.4626,38.5335,76400.0
2010-03-05 09:30:00,43.85,44.42,43.83,44.35,59600.0,38.8615,39.3666,38.8437,39.3046,59600.0
2010-03-05 10:00:00,44.36,44.47,44.29,44.43,50200.0,39.3134,39.4109,39.2514,39.3755,50200.0
2010-03-05 10:30:00,44.45,44.45,44.25,44.3,16800.0,39.3932,39.3932,39.2159,39.2603,16800.0
2010-03-05 11:00:00,44.3,44.36,44.29,44.32,16800.0,39.2603,39.3134,39.2514,39.278,16800.0
2010-03-05 11:30:00,44.31,44.31,44.17,44.17,20300.0,39.2691,39.2691,39.145,39.145,20300.0
2010-03-05 12:00:00,44.17,44.18,44.14,44.16,13700.0,39.145,39.1539,39.1185,39.1362,13700.0
2010-03-05 12:30:00,44.15,44.24,44.15,44.24,14400.0,39.1273,39.2071,39.1273,39.2071,14400.0
2010-03-05 13:00:00,44.24,44.26,44.17,44.23,14200.0,39.2071,39.2248,39.145,39.1982,14200.0
2010-03-05 13:30:00,44.23,44.28,44.18,44.28,20700.0,39.1982,39.2425,39.1539,39.2425,20700.0
2010-03-05 14:00:00,44.27,44.36,44.26,44.32,20700.0,39.2337,39.3134,39.2248,39.278,20700.0
2010-03-05 14:30:00,44.34,44.54,44.34,44.48,32900.0,39.2957,39.473,39.2957,39.4198,32900.0
2010-03-05 15:00:00,44.48,44.57,44.31,44.42,76500.0,39.4198,39.4995,39.2691,39.3666,76500.0
2010-03-05 15:30:00,44.42,44.48,44.38,44.44,82600.0,39.3666,39.4198,39.3312,39.3843,82600.0
2010-03-08 09:30:00,44.45,44.56,44.21,44.21,19600.0,39.3932,39.4907,39.1805,39.1805,19600.0
2010-03-08 10:00:00,44.21,44.4,44.2,44.31,18500.0,39.1805,39.3489,39.1716,39.2691,18500.0
2010-03-08 10:30:00,44.33,44.33,44.21,44.31,10800.0,39.2868,39.2868,39.1805,39.2691,10800.0
2010-03-08 11:00:00,44.31,44.36,44.18,44.22,11400.0,39.2691,39.3134,39.1539,39.1894,11400.0
2010-03-08 11:30:00,44.22,44.27,44.13,44.27,15500.0,39.1894,39.2337,39.1096,39.2337,15500.0
2010-03-08 12:00:00,44.24,44.38,44.2,44.34,10200.0,39.2071,39.3312,39.1716,39.2957,10200.0
2010-03-08 12:30:00,44.34,44.39,44.24,44.39,10800.0,39.2957,39.34,39.2071,39.34,10800.0
2010-03-08 13:00:00,44.42,44.46,44.39,44.4,8500.0,39.3666,39.4021,39.34,39.3489,8500.0
2010-03-08 13:30:00,44.41,44.47,44.41,44.44,9200.0,39.3577,39.4109,39.3577,39.3843,9200.0
2010-03-08 14:00:00,44.42,44.45,44.4,44.45,17100.0,39.3666,39.3932,39.3489,39.3932,17100.0
2010-03-08 14:30:00,44.44,44.47,44.4,44.41,12700.0,39.3843,39.4109,39.3489,39.3577,12700.0
2010-03-08 15:00:00,44.41,44.44,44.38,44.39,14600.0,39.3577,39.3843,39.3312,39.34,14600.0
2010-03-08 15:30:00,44.39,44.39,44.23,44.27,61300.0,39.34,39.34,39.1982,39.2337,61300.0
2010-03-09 09:30:00,44.21,44.34,44.06,44.06,21600.0,39.1805,39.2957,39.0476,39.0476,21600.0
2010-03-09 10:00:00,44.05,44.2,44.0,44.04,16400.0,39.0387,39.1716,38.9944,39.0298,16400.0
2010-03-09 10:30:00,44.04,44.15,44.03,44.12,9200.0,39.0298,39.1273,39.021,39.1007,9200.0
2010-03-09 11:00:00,44.12,44.12,44.01,44.08,14000.0,39.1007,39.1007,39.0032,39.0653,14000.0
2010-03-09 11:30:00,44.06,44.14,44.03,44.04,23400.0,39.0476,39.1185,39.021,39.0298,23400.0
2010-03-09 12:00:00,44.09,44.22,44.07,44.16,14900.0,39.0741,39.1894,39.0564,39.1362,14900.0
2010-03-09 12:30:00,44.16,44.32,44.16,44.32,14600.0,39.1362,39.278,39.1362,39.278,14600.0
2010-03-09 13:00:00,44.35,44.36,44.27,44.28,7100.0,39.3046,39.3134,39.2337,39.2425,7100.0
2010-03-09 13:30:00,44.27,44.3,44.21,44.21,12500.0,39.2337,39.2603,39.1805,39.1805,12500.0
2010-03-09 14:00:00,44.2,44.27,44.2,44.27,9700.0,39.1716,39.2337,39.1716,39.2337,9700.0
2010-03-09 14:30:00,44.3,44.3,44.03,44.07,23400.0,39.2603,39.2603,39.021,39.0564,23400.0
2010-03-09 15:00:00,44.09,44.17,43.88,43.97,33400.0,39.0741,39.145,38.888,38.9678,33400.0
2010-03-09 15:30:00,43.95,44.1,43.93,44.05,41100.0,38.9501,39.083,38.9324,39.0387,41100.0
2010-03-10 09:30:00,43.79,43.9,43.57,43.59,39400.0,38.8083,38.9058,38.6133,38.631,39400.0
2010-03-10 10:00:00,43.63,43.65,43.53,43.54,65800.0,38.6665,38.6842,38.5779,38.5867,65800.0
2010-03-10 10:30:00,43.54,43.96,43.54,43.92,30000.0,38.5867,38.9589,38.5867,38.9235,30000.0
2010-03-10 11:00:00,43.92,44.11,43.91,44.05,11800.0,38.9235,39.0919,38.9146,39.0387,11800.0
2010-03-10 11:30:00,44.05,44.08,43.95,44.04,8700.0,39.0387,39.0653,38.9501,39.0298,8700.0
2010-03-10 12:00:00,44.06,44.06,43.61,43.61,30400.0,39.0476,39.0476,38.6488,38.6488,30400.0
2010-03-10 12:30:00,43.58,43.74,43.53,43.74,22800.0,38.6222,38.764,38.5779,38.764,22800.0
2010-03-10 13:00:00,43.76,43.83,43.66,43.77,13400.0,38.7817,38.8437,38.6931,38.7906,13400.0
2010-03-10 13:30:00,43.78,43.88,43.78,43.84,10300.0,38.7994,38.888,38.7994,38.8526,10300.0
2010-03-10 14:00:00,43.83,44.06,43.83,44.03,12100.0,38.8437,39.0476,38.8437,39.021,12100.0
2010-03-10 14:30:00,44.03,44.07,43.95,43.95,10700.0,39.021,39.0564,38.9501,38.9501,10700.0
2010-03-10 15:00:00,43.95,43.98,43.79,43.8,41100.0,38.9501,38.9767,38.8083,38.8171,41100.0
2010-03-10 15:30:00,43.8,43.99,43.74,43.93,72100.0,38.8171,38.9855,38.764,38.9324,72100.0
2010-03-11 09:30:00,43.79,43.81,43.49,43.61,15700.0,38.8083,38.826,38.5424,38.6488,15700.0
2010-03-11 10:00:00,43.6,43.71,43.51,43.61,15000.0,38.6399,38.7374,38.5601,38.6488,15000.0
2010-03-11 10:30:00,43.61,43.74,43.55,43.64,15400.0,38.6488,38.764,38.5956,38.6753,15400.0
2010-03-11 11:00:00,43.64,43.69,43.58,43.65,11200.0,38.6753,38.7197,38.6222,38.6842,11200.0
2010-03-11 11:30:00,43.65,43.78,43.61,43.76,14900.0,38.6842,38.7994,38.6488,38.7817,14900.0
2010-03-11 12:00:00,43.76,43.77,43.63,43.65,11500.0,38.7817,38.7906,38.6665,38.6842,11500.0
2010-03-11 12:30:00,43.63,43.7,43.59,43.67,16500.0,38.6665,38.7285,38.631,38.7019,16500.0
2010-03-11 13:00:00,43.67,43.79,43.67,43.73,7100.0,38.7019,38.8083,38.7019,38.7551,7100.0
2010-03-11 13:30:00,43.73,43.8,43.73,43.75,10100.0,38.7551,38.8171,38.7551,38.7728,10100.0
2010-03-11 14:00:00,43.75,43.84,43.69,43.81,15000.0,38.7728,38.8526,38.7197,38.826,15000.0
2010-03-11 14:30:00,43.81,44.0,43.81,43.94,20600.0,38.826,38.9944,38.826,38.9412,20600.0
2010-03-11 15:00:00,43.93,44.1,43.93,43.99,27500.0,38.9324,39.083,38.9324,38.9855,27500.0
2010-03-11 15:30:00,44.0,44.11,43.95,44.1,23400.0,38.9944,39.0919,38.9501,39.083,23400.0
2010-03-12 09:30:00,44.38,44.62,44.35,44.41,34800.0,39.3312,39.5439,39.3046,39.3577,34800.0
2010-03-12 10:00:00,44.39,44.41,44.26,44.39,25300.0,39.34,39.3577,39.2248,39.34,25300.0
2010-03-12 10:30:00,44.4,44.47,44.35,44.47,17800.0,39.3489,39.4109,39.3046,39.4109,17800.0
2010-03-12 11:00:00,44.46,44.69,44.44,44.64,17500.0,39.4021,39.6059,39.3843,39.5616,17500.0
2010-03-12 11:30:00,44.63,44.65,44.58,44.62,8400.0,39.5527,39.5704,39.5084,39.5439,8400.0
2010-03-12 12:00:00,44.64,44.65,44.57,44.62,8900.0,39.5616,39.5704,39.4995,39.5439,8900.0
2010-03-12 12:30:00,44.6,44.62,44.53,44.62,8700.0,39.5261,39.5439,39.4641,39.5439,8700.0
2010-03-12 13:00:00,44.6,44.64,44.58,44.59,6600.0,39.5261,39.5616,39.5084,39.5173,6600.0
2010-03-12 13:30:00,44.59,44.65,44.59,44.65,9800.0,39.5173,39.5704,39.5173,39.5704,9800.0
2010-03-12 14:00:00,44.66,44.67,44.6,44.63,9100.0,39.5793,39.5882,39.5261,39.5527,9100.0
2010-03-12 14:30:00,44.63,44.67,44.59,44.61,13400.0,39.5527,39.5882,39.5173,39.535,13400.0
2010-03-12 15:00:00,44.6,44.63,44.57,44.57,21400.0,39.5261,39.5527,39.4995,39.4995,21400.0
2010-03-12 15:30:00,44.58,44.72,44.57,44.69,54400.0,39.5084,39.6325,39.4995,39.6059,54400.0
2010-03-15 09:30:00,44.72,44.76,44.59,44.64,35000.0,39.6325,39.6679,39.5173,39.5616,35000.0
2010-03-15 10:00:00,44.64,44.96,44.6,44.9,24000.0,39.5616,39.8452,39.5261,39.792,24000.0
2010-03-15 10:30:00,44.9,44.9,44.71,44.8,11700.0,39.792,39.792,39.6236,39.7034,11700.0
2010-03-15 11:00:00,44.82,44.82,44.66,44.81,25800.0,39.7211,39.7211,39.5793,39.7122,25800.0
2010-03-15 11:30:00,44.79,44.82,44.72,44.77,11800.0,39.6945,39.7211,39.6325,39.6768,11800.0
2010-03-15 12:00:00,44.76,44.79,44.68,44.78,17700.0,39.6679,39.6945,39.597,39.6857,17700.0
2010-03-15 12:30:00,44.77,44.8,44.71,44.75,36700.0,39.6768,39.7034,39.6236,39.6591,36700.0
2010-03-15 13:00:00,44.75,44.79,44.71,44.78,28800.0,39.6591,39.6945,39.6236,39.6857,28800.0
2010-03-15 13:30:00,44.79,44.83,44.71,44.8,26100.0,39.6945,39.73,39.6236,39.7034,26100.0
2010-03-15 14:00:00,44.8,44.81,44.75,44.76,22000.0,39.7034,39.7122,39.6591,39.6679,22000.0
2010-03-15 14:30:00,44.77,44.88,44.75,44.83,14700.0,39.6768,39.7743,39.6591,39.73,14700.0
2010-03-15 15:00:00,44.83,45.0,44.83,44.95,59600.0,39.73,39.8806,39.73,39.8363,59600.0
2010-03-15 15:30:00,44.95,44.98,44.89,44.95,49000.0,39.8363,39.8629,39.7831,39.8363,49000.0
2010-03-16 09:30:00,45.0,45.0,44.75,44.98,59000.0,39.8806,39.8806,39.6591,39.8629,59000.0
2010-03-16 10:00:00,45.0,45.14,44.95,45.14,23200.0,39.8806,40.0047,39.8363,40.0047,23200.0
2010-03-16 10:30:00,45.15,45.34,45.12,45.28,19700.0,40.0136,40.1819,39.987,40.1288,19700.0
2010-03-16 11:00:00,45.29,45.35,45.23,45.26,21200.0,40.1376,40.1908,40.0845,40.111,21200.0
2010-03-16 11:30:00,45.25,45.26,45.19,45.22,10600.0,40.1022,40.111,40.049,40.0756,10600.0
2010-03-16 12:00:00,45.23,45.24,45.19,45.2,8400.0,40.0845,40.0933,40.049,40.0579,8400.0
2010-03-16 12:30:00,45.21,45.22,45.16,45.17,8400.0,40.0667,40.0756,40.0224,40.0313,8400.0
2010-03-16 13:00:00,45.17,45.17,45.11,45.11,6300.0,40.0313,40.0313,39.9781,39.9781,6300.0
2010-03-16 13:30:00,45.11,45.13,45.07,45.11,7700.0,39.9781,39.9958,39.9427,39.9781,7700.0
2010-03-16 14:00:00,45.11,45.22,45.03,45.19,21400.0,39.9781,40.0756,39.9072,40.049,21400.0
2010-03-16 14:30:00,45.17,45.17,45.0,45.09,32500.0,40.0313,40.0313,39.8806,39.9604,32500.0
2010-03-16 15:00:00,45.09,45.25,45.08,45.22,32400.0,39.9604,40.1022,39.9515,40.0756,32400.0
2010-03-16 15:30:00,45.2,45.41,45.17,45.35,75900.0,40.0579,40.244,40.0313,40.1908,75900.0
2010-03-17 09:30:00,45.43,45.49,45.36,45.45,10400.0,40.2617,40.3149,40.1997,40.2794,10400.0
2010-03-17 10:00:00,45.45,45.45,45.31,45.32,19400.0,40.2794,40.2794,40.1554,40.1642,19400.0
2010-03-17 10:30:00,45.33,45.33,45.23,45.28,18200.0,40.1731,40.1731,40.0845,40.1288,18200.0
2010-03-17 11:00:00,45.28,45.3,45.26,45.27,14500.0,40.1288,40.1465,40.111,40.1199,14500.0
2010-03-17 11:30:00,45.28,45.33,45.28,45.3,16300.0,40.1288,40.1731,40.1288,40.1465,16300.0
2010-03-17 12:00:00,45.29,45.3,45.26,45.26,10700.0,40.1376,40.1465,40.111,40.111,10700.0
2010-03-17 12:30:00,45.25,45.27,45.24,45.26,9400.0,40.1022,40.1199,40.0933,40.111,9400.0
2010-03-17 13:00:00,45.26,45.28,45.23,45.25,12400.0,40.111,40.1288,40.0845,40.1022,12400.0
2010-03-17 13:30:00,45.24,45.33,45.19,45.33,50700.0,40.0933,40.1731,40.049,40.1731,50700.0
2010-03-17 14:00:00,45.34,45.49,45.34,45.48,8700.0,40.1819,40.3149,40.1819,40.306,8700.0
2010-03-17 14:30:00,45.48,45.49,45.37,45.39,16900.0,40.306,40.3149,40.2085,40.2263,16900.0
2010-03-17 15:00:00,45.4,45.45,45.28,45.32,16500.0,40.2351,40.2794,40.1288,40.1642,16500.0
2010-03-17 15:30:00,45.32,45.41,45.27,45.38,45200.0,40.1642,40.244,40.1199,40.2174,45200.0
2010-03-18 09:30:00,45.46,45.64,45.33,45.54,16900.0,40.2883,40.4478,40.1731,40.3592,16900.0
2010-03-18 10:00:00,45.55,45.61,45.48,45.58,11800.0,40.3681,40.4212,40.306,40.3946,11800.0
2010-03-18 10:30:00,45.57,45.64,45.52,45.64,29300.0,40.3858,40.4478,40.3415,40.4478,29300.0
2010-03-18 11:00:00,45.64,45.69,45.61,45.69,17600.0,40.4478,40.4921,40.4212,40.4921,17600.0
2010-03-18 11:30:00,45.69,45.7,45.57,45.63,24400.0,40.4921,40.501,40.3858,40.439,24400.0
2010-03-18 12:00:00,45.62,45.68,45.51,45.52,27000.0,40.4301,40.4833,40.3326,40.3415,27000.0
2010-03-18 12:30:00,45.53,45.56,45.47,45.54,19400.0,40.3503,40.3769,40.2972,40.3592,19400.0
2010-03-18 13:00:00,45.55,45.64,45.54,45.58,18500.0,40.3681,40.4478,40.3592,40.3946,18500.0
2010-03-18 13:30:00,45.58,45.64,45.53,45.56,15100.0,40.3946,40.4478,40.3503,40.3769,15100.0
2010-03-18 14:00:00,45.6,45.6,45.5,45.5,15100.0,40.4124,40.4124,40.3237,40.3237,15100.0
2010-03-18 14:30:00,45.5,45.59,45.44,45.48,22300.0,40.3237,40.4035,40.2706,40.306,22300.0
2010-03-18 15:00:00,45.48,45.5,45.4,45.47,15600.0,40.306,40.3237,40.2351,40.2972,15600.0
2010-03-18 15:30:00,45.47,45.51,45.38,45.4,89400.0,40.2972,40.3326,40.2174,40.2351,89400.0
2010-03-19 09:30:00,45.44,45.74,45.25,45.41,145100.0,40.2706,40.5364,40.1022,40.244,145100.0
2010-03-19 10:00:00,45.38,45.42,45.22,45.22,18000.0,40.2174,40.2528,40.0756,40.0756,18000.0
2010-03-19 10:30:00,45.22,45.35,45.12,45.32,10700.0,40.0756,40.1908,39.987,40.1642,10700.0
2010-03-19 11:00:00,45.34,45.34,45.1,45.14,12600.0,40.1819,40.1819,39.9692,40.0047,12600.0
2010-03-19 11:30:00,45.13,45.13,45.03,45.04,29400.0,39.9958,39.9958,39.9072,39.9161,29400.0
2010-03-19 12:00:00,45.03,45.07,44.94,44.98,42400.0,39.9072,39.9427,39.8274,39.8629,42400.0
2010-03-19 12:30:00,44.98,45.11,44.95,45.07,16800.0,39.8629,39.9781,39.8363,39.9427,16800.0
2010-03-19 13:00:00,45.08,45.17,45.08,45.13,11200.0,39.9515,40.0313,39.9515,39.9958,11200.0
2010-03-19 13:30:00,45.12,45.12,45.04,45.06,7600.0,39.987,39.987,39.9161,39.9338,7600.0
2010-03-19 14:00:00,45.06,45.15,45.04,45.13,17600.0,39.9338,40.0136,39.9161,39.9958,17600.0
2010-03-19 14:30:00,45.12,45.12,45.06,45.06,12100.0,39.987,39.987,39.9338,39.9338,12100.0
2010-03-19 15:00:00,45.07,45.1,45.03,45.03,15600.0,39.9427,39.9692,39.9072,39.9072,15600.0
2010-03-19 15:30:00,45.0,45.02,44.84,44.97,77400.0,39.8806,39.8983,39.7388,39.854,77400.0
2010-03-22 09:30:00,44.49,44.79,44.22,44.78,21300.0,39.4286,39.6945,39.1894,39.6857,21300.0
2010-03-22 10:00:00,44.74,44.97,44.68,44.92,27300.0,39.6502,39.854,39.597,39.8097,27300.0
2010-03-22 10:30:00,44.93,45.0,44.93,44.97,15100.0,39.8186,39.8806,39.8186,39.854,15100.0
2010-03-22 11:00:00,44.98,44.99,44.91,44.96,17000.0,39.8629,39.8718,39.8009,39.8452,17000.0
2010-03-22 11:30:00,44.94,45.1,44.93,45.1,15800.0,39.8274,39.9692,39.8186,39.9692,15800.0
2010-03-22 12:00:00,45.1,45.1,44.77,44.8,79100.0,39.9692,39.9692,39.6768,39.7034,79100.0
2010-03-22 12:30:00,44.81,45.07,44.79,45.07,49100.0,39.7122,39.9427,39.6945,39.9427,49100.0
2010-03-22 13:00:00,45.07,45.23,45.07,45.19,14500.0,39.9427,40.0845,39.9427,40.049,14500.0
2010-03-22 13:30:00,45.19,45.24,45.17,45.17,17100.0,40.049,40.0933,40.0313,40.0313,17100.0
2010-03-22 14:00:00,45.16,45.27,45.14,45.27,13400.0,40.0224,40.1199,40.0047,40.1199,13400.0
2010-03-22 14:30:00,45.26,45.36,45.26,45.35,16300.0,40.111,40.1997,40.111,40.1908,16300.0
2010-03-22 15:00:00,45.34,45.37,45.26,45.33,22000.0,40.1819,40.2085,40.111,40.1731,22000.0
2010-03-22 15:30:00,45.32,45.48,45.31,45.47,94700.0,40.1642,40.306,40.1554,40.2972,94700.0
2010-03-23 09:30:00,45.45,45.63,45.31,45.44,34200.0,40.2794,40.439,40.1554,40.2706,34200.0
2010-03-23 10:00:00,45.43,45.61,45.4,45.51,20000.0,40.2617,40.4212,40.2351,40.3326,20000.0
2010-03-23 10:30:00,45.51,45.62,45.48,45.54,41800.0,40.3326,40.4301,40.306,40.3592,41800.0
2010-03-23 11:00:00,45.54,45.6,45.5,45.55,39000.0,40.3592,40.4124,40.3237,40.3681,39000.0
2010-03-23 11:30:00,45.56,45.61,45.51,45.58,25300.0,40.3769,40.4212,40.3326,40.3946,25300.0
2010-03-23 12:00:00,45.59,45.72,45.58,45.67,20400.0,40.4035,40.5187,40.3946,40.4744,20400.0
2010-03-23 12:30:00,45.67,45.68,45.6,45.63,9400.0,40.4744,40.4833,40.4124,40.439,9400.0
2010-03-23 13:00:00,45.62,45.79,45.6,45.77,19900.0,40.4301,40.5808,40.4124,40.563,19900.0
2010-03-23 13:30:00,45.75,45.76,45.68,45.69,16400.0,40.5453,40.5542,40.4833,40.4921,16400.0
2010-03-23 14:00:00,45.68,45.71,45.67,45.7,9600.0,40.4833,40.5099,40.4744,40.501,9600.0
2010-03-23 14:30:00,45.69,45.71,45.67,45.67,11500.0,40.4921,40.5099,40.4744,40.4744,11500.0
2010-03-23 15:00:00,45.67,46.04,45.65,46.03,58700.0,40.4744,40.8023,40.4567,40.7934,58700.0
2010-03-23 15:30:00,46.02,46.09,45.96,46.08,75300.0,40.7846,40.8466,40.7314,40.8378,75300.0
2010-03-24 09:30:00,46.04,46.23,45.85,45.86,34900.0,40.8023,40.9707,40.6339,40.6428,34900.0
2010-03-24 10:00:00,45.84,45.98,45.8,45.87,21900.0,40.6251,40.7491,40.5896,40.6516,21900.0
2010-03-24 10:30:00,45.86,45.99,45.81,45.91,23900.0,40.6428,40.758,40.5985,40.6871,23900.0
2010-03-24 11:00:00,45.91,45.94,45.7,45.8,18700.0,40.6871,40.7137,40.501,40.5896,18700.0
2010-03-24 11:30:00,45.81,45.93,45.76,45.91,18700.0,40.5985,40.7048,40.5542,40.6871,18700.0
2010-03-24 12:00:00,45.93,46.04,45.91,46.04,18700.0,40.7048,40.8023,40.6871,40.8023,18700.0
2010-03-24 12:30:00,46.03,46.09,45.99,46.08,18300.0,40.7934,40.8466,40.758,40.8378,18300.0
2010-03-24 13:00:00,46.07,46.09,45.9,45.92,30500.0,40.8289,40.8466,40.6782,40.696,30500.0
2010-03-24 13:30:00,45.93,45.97,45.79,45.9,20300.0,40.7048,40.7403,40.5808,40.6782,20300.0
2010-03-24 14:00:00,45.9,45.93,45.82,45.87,17700.0,40.6782,40.7048,40.6073,40.6516,17700.0
2010-03-24 14:30:00,45.88,45.94,45.85,45.86,14600.0,40.6605,40.7137,40.6339,40.6428,14600.0
2010-03-24 15:00:00,45.86,45.94,45.83,45.91,43100.0,40.6428,40.7137,40.6162,40.6871,43100.0
2010-03-24 15:30:00,45.91,45.96,45.8,45.83,61600.0,40.6871,40.7314,40.5896,40.6162,61600.0
2010-03-25 09:30:00,45.98,46.44,45.98,46.36,53900.0,40.7491,41.1568,40.7491,41.0859,53900.0
2010-03-25 10:00:00,46.37,46.57,46.32,46.35,58800.0,41.0948,41.272,41.0505,41.077,58800.0
2010-03-25 10:30:00,46.35,46.35,46.23,46.27,52400.0,41.077,41.077,40.9707,41.0061,52400.0
2010-03-25 11:00:00,46.26,46.43,46.25,46.41,20700.0,40.9973,41.1479,40.9884,41.1302,20700.0
2010-03-25 11:30:00,46.41,46.47,46.39,46.42,20100.0,41.1302,41.1834,41.1125,41.1391,20100.0
2010-03-25 12:00:00,46.42,46.45,46.38,46.39,20400.0,41.1391,41.1657,41.1036,41.1125,20400.0
2010-03-25 12:30:00,46.39,46.51,46.38,46.49,23500.0,41.1125,41.2188,41.1036,41.2011,23500.0
2010-03-25 13:00:00,46.5,46.5,46.46,46.49,16200.0,41.21,41.21,41.1745,41.2011,16200.0
2010-03-25 13:30:00,46.49,46.5,46.36,46.39,72500.0,41.2011,41.21,41.0859,41.1125,72500.0
2010-03-25 14:00:00,46.4,46.41,46.17,46.19,35900.0,41.1214,41.1302,40.9175,40.9352,35900.0
2010-03-25 14:30:00,46.18,46.22,46.08,46.17,40000.0,40.9264,40.9618,40.8378,40.9175,40000.0
2010-03-25 15:00:00,46.17,46.28,46.17,46.18,61000.0,40.9175,41.015,40.9175,40.9264,61000.0
2010-03-25 15:30:00,46.17,46.17,45.73,45.81,112300.0,40.9175,40.9175,40.5276,40.5985,112300.0
2010-03-26 09:30:00,45.75,45.93,45.56,45.69,48000.0,40.5453,40.7048,40.3769,40.4921,48000.0
2010-03-26 10:00:00,45.71,46.05,45.71,46.05,96800.0,40.5099,40.8112,40.5099,40.8112,96800.0
2010-03-26 10:30:00,46.02,46.14,45.97,45.99,49300.0,40.7846,40.8909,40.7403,40.758,49300.0
2010-03-26 11:00:00,45.98,46.06,45.95,46.03,34400.0,40.7491,40.82,40.7225,40.7934,34400.0
2010-03-26 11:30:00,46.05,46.08,45.89,45.92,35700.0,40.8112,40.8378,40.6694,40.696,35700.0
2010-03-26 12:00:00,45.92,45.92,45.6,45.62,36500.0,40.696,40.696,40.4124,40.4301,36500.0
2010-03-26 12:30:00,45.62,45.73,45.51,45.54,33700.0,40.4301,40.5276,40.3326,40.3592,33700.0
2010-03-26 13:00:00,45.52,45.53,45.26,45.47,53800.0,40.3415,40.3503,40.111,40.2972,53800.0
2010-03-26 13:30:00,45.46,45.59,45.46,45.54,24400.0,40.2883,40.4035,40.2883,40.3592,24400.0
2010-03-26 14:00:00,45.55,45.69,45.5,45.69,27100.0,40.3681,40.4921,40.3237,40.4921,27100.0
2010-03-26 14:30:00,45.68,45.8,45.66,45.66,31800.0,40.4833,40.5896,40.4655,40.4655,31800.0
2010-03-26 15:00:00,45.69,45.69,45.59,45.64,31200.0,40.4921,40.4921,40.4035,40.4478,31200.0
2010-03-26 15:30:00,45.65,45.69,45.59,45.68,62500.0,40.4567,40.4921,40.4035,40.4833,62500.0
2010-03-29 09:30:00,46.81,47.82,46.81,47.61,150100.0,41.4847,42.3798,41.4847,42.1937,150100.0
2010-03-29 10:00:00,47.62,47.63,47.3,47.37,99900.0,42.2026,42.2114,41.919,41.981,99900.0
2010-03-29 10:30:00,47.39,47.88,47.38,47.87,101300.0,41.9987,42.433,41.9899,42.4241,101300.0
2010-03-29 11:00:00,47.85,48.15,47.84,48.13,118900.0,42.4064,42.6723,42.3975,42.6545,118900.0
2010-03-29 11:30:00,48.13,48.14,47.98,48.0,82300.0,42.6545,42.6634,42.5216,42.5393,82300.0
2010-03-29 12:00:00,48.0,48.03,47.97,48.01,26100.0,42.5393,42.5659,42.5127,42.5482,26100.0
2010-03-29 12:30:00,48.01,48.03,47.93,47.93,34800.0,42.5482,42.5659,42.4773,42.4773,34800.0
2010-03-29 13:00:00,47.96,48.01,47.94,47.97,45000.0,42.5039,42.5482,42.4862,42.5127,45000.0
2010-03-29 13:30:00,47.97,48.02,47.89,47.96,61800.0,42.5127,42.5571,42.4418,42.5039,61800.0
2010-03-29 14:00:00,47.96,47.97,47.76,47.82,51600.0,42.5039,42.5127,42.3266,42.3798,51600.0
2010-03-29 14:30:00,47.82,47.97,47.8,47.97,39800.0,42.3798,42.5127,42.3621,42.5127,39800.0
2010-03-29 15:00:00,47.98,47.98,47.87,47.92,65100.0,42.5216,42.5216,42.4241,42.4684,65100.0
2010-03-29 15:30:00,47.93,47.96,47.86,47.96,195500.0,42.4773,42.5039,42.4153,42.5039,195500.0
2010-03-30 09:30:00,48.08,48.83,47.89,48.75,121800.0,42.6102,43.2749,42.4418,43.204,121800.0
2010-03-30 10:00:00,48.75,48.79,48.57,48.73,115800.0,43.204,43.2395,43.0445,43.1863,115800.0
2010-03-30 10:30:00,48.73,48.73,48.42,48.45,75100.0,43.1863,43.1863,42.9116,42.9381,75100.0
2010-03-30 11:00:00,48.45,48.46,48.12,48.13,90700.0,42.9381,42.947,42.6457,42.6545,90700.0
2010-03-30 11:30:00,48.15,48.19,48.12,48.12,71900.0,42.6723,42.7077,42.6457,42.6457,71900.0
2010-03-30 12:00:00,48.13,48.14,47.95,47.99,76300.0,42.6545,42.6634,42.495,42.5305,76300.0
2010-03-30 12:30:00,47.99,48.03,47.92,47.95,40800.0,42.5305,42.5659,42.4684,42.495,40800.0
2010-03-30 13:00:00,47.96,47.99,47.86,47.86,39900.0,42.5039,42.5305,42.4153,42.4153,39900.0
2010-03-30 13:30:00,47.86,47.92,47.7,47.74,82400.0,42.4153,42.4684,42.2735,42.3089,82400.0
2010-03-30 14:00:00,47.74,47.77,47.66,47.71,62000.0,42.3089,42.3355,42.238,42.2823,62000.0
2010-03-30 14:30:00,47.71,47.81,47.7,47.75,66300.0,42.2823,42.3709,42.2735,42.3178,66300.0
2010-03-30 15:00:00,47.76,47.79,47.74,47.74,83000.0,42.3266,42.3532,42.3089,42.3089,83000.0
2010-03-30 15:30:00,47.74,47.77,47.63,47.7,114700.0,42.3089,42.3355,42.2114,42.2735,114700.0
2010-03-31 09:30:00,47.62,47.86,47.58,47.66,102400.0,42.2026,42.4153,42.1671,42.238,102400.0
2010-03-31 10:00:00,47.69,47.8,47.66,47.76,63000.0,42.2646,42.3621,42.238,42.3266,63000.0
2010-03-31 10:30:00,47.77,47.78,47.64,47.69,79700.0,42.3355,42.3444,42.2203,42.2646,79700.0
2010-03-31 11:00:00,47.69,47.74,47.6,47.67,45500.0,42.2646,42.3089,42.1848,42.2469,45500.0
2010-03-31 11:30:00,47.63,47.89,47.63,47.87,27900.0,42.2114,42.4418,42.2114,42.4241,27900.0
2010-03-31 12:00:00,47.86,47.9,47.77,47.87,11800.0,42.4153,42.4507,42.3355,42.4241,11800.0
2010-03-31 12:30:00,47.86,47.9,47.83,47.83,19000.0,42.4153,42.4507,42.3887,42.3887,19000.0
2010-03-31 13:00:00,47.83,47.85,47.73,47.81,18300.0,42.3887,42.4064,42.3,42.3709,18300.0
2010-03-31 13:30:00,47.8,47.84,47.75,47.83,15600.0,42.3621,42.3975,42.3178,42.3887,15600.0
2010-03-31 14:00:00,47.84,47.89,47.8,47.82,16200.0,42.3975,42.4418,42.3621,42.3798,16200.0
2010-03-31 14:30:00,47.82,47.9,47.7,47.73,23600.0,42.3798,42.4507,42.2735,42.3,23600.0
2010-03-31 15:00:00,47.71,47.73,47.65,47.72,31300.0,42.2823,42.3,42.2291,42.2912,31300.0
2010-03-31 15:30:00,47.73,47.76,47.61,47.68,139300.0,42.3,42.3266,42.1937,42.2557,139300.0
2010-04-01 09:30:00,47.99,48.37,47.99,48.31,19700.0,42.5305,42.8672,42.5305,42.8141,19700.0
2010-04-01 10:00:00,48.32,48.36,48.09,48.1,25200.0,42.8229,42.8584,42.6191,42.628,25200.0
2010-04-01 10:30:00,48.12,48.25,48.02,48.06,23300.0,42.6457,42.7609,42.5571,42.5925,23300.0
2010-04-01 11:00:00,48.08,48.14,48.06,48.11,12500.0,42.6102,42.6634,42.5925,42.6368,12500.0
2010-04-01 11:30:00,48.12,48.22,48.12,48.2,8100.0,42.6457,42.7343,42.6457,42.7166,8100.0
2010-04-01 12:00:00,48.21,48.22,48.1,48.1,12200.0,42.7254,42.7343,42.628,42.628,12200.0
2010-04-01 12:30:00,48.14,48.19,48.13,48.17,6900.0,42.6634,42.7077,42.6545,42.69,6900.0
2010-04-01 13:00:00,48.15,48.16,48.09,48.1,6700.0,42.6723,42.6811,42.6191,42.628,6700.0
2010-04-01 13:30:00,48.09,48.15,47.95,47.95,17700.0,42.6191,42.6723,42.495,42.495,17700.0
2010-04-01 14:00:00,47.94,48.09,47.94,48.01,18100.0,42.4862,42.6191,42.4862,42.5482,18100.0
2010-04-01 14:30:00,48.01,48.05,47.86,47.99,29100.0,42.5482,42.5836,42.4153,42.5305,29100.0
2010-04-01 15:00:00,48.0,48.05,47.98,48.03,20700.0,42.5393,42.5836,42.5216,42.5659,20700.0
2010-04-01 15:30:00,48.03,48.22,48.03,48.2,73800.0,42.5659,42.7343,42.5659,42.7166,73800.0
2010-04-05 09:30:00,48.18,48.61,48.18,48.55,23900.0,42.6989,43.0799,42.6989,43.0268,23900.0
2010-04-05 10:00:00,48.57,48.77,48.47,48.57,13000.0,43.0445,43.2217,42.9559,43.0445,13000.0
2010-04-05 10:30:00,48.55,48.6,48.48,48.59,26000.0,43.0268,43.0711,42.9647,43.0622,26000.0
2010-04-05 11:00:00,48.58,48.69,48.58,48.69,14700.0,43.0533,43.1508,43.0533,43.1508,14700.0
2010-04-05 11:30:00,48.67,48.71,48.62,48.7,18700.0,43.1331,43.1686,43.0888,43.1597,18700.0
2010-04-05 12:00:00,48.7,48.8,48.69,48.76,23100.0,43.1597,43.2483,43.1508,43.2129,23100.0
2010-04-05 12:30:00,48.76,48.84,48.71,48.71,20200.0,43.2129,43.2838,43.1686,43.1686,20200.0
2010-04-05 13:00:00,48.72,48.76,48.68,48.76,13600.0,43.1774,43.2129,43.142,43.2129,13600.0
2010-04-05 13:30:00,48.73,48.76,48.66,48.68,7700.0,43.1863,43.2129,43.1242,43.142,7700.0
2010-04-05 14:00:00,48.69,48.79,48.68,48.79,14500.0,43.1508,43.2395,43.142,43.2395,14500.0
2010-04-05 14:30:00,48.79,48.83,48.7,48.72,19600.0,43.2395,43.2749,43.1597,43.1774,19600.0
2010-04-05 15:00:00,48.7,48.82,48.7,48.78,29100.0,43.1597,43.266,43.1597,43.2306,29100.0
2010-04-05 15:30:00,48.78,48.87,48.69,48.87,71900.0,43.2306,43.3104,43.1508,43.3104,71900.0
2010-04-06 09:30:00,48.53,48.62,48.38,48.54,31600.0,43.009,43.0888,42.8761,43.0179,31600.0
2010-04-06 10:00:00,48.54,48.63,48.49,48.63,23800.0,43.0179,43.0977,42.9736,43.0977,23800.0
2010-04-06 10:30:00,48.63,48.67,48.56,48.59,26700.0,43.0977,43.1331,43.0356,43.0622,26700.0
2010-04-06 11:00:00,48.59,48.66,48.57,48.64,18900.0,43.0622,43.1242,43.0445,43.1065,18900.0
2010-04-06 11:30:00,48.65,48.77,48.64,48.77,20700.0,43.1154,43.2217,43.1065,43.2217,20700.0
2010-04-06 12:00:00,48.79,48.81,48.73,48.78,11500.0,43.2395,43.2572,43.1863,43.2306,11500.0
2010-04-06 12:30:00,48.78,48.81,48.74,48.81,10500.0,43.2306,43.2572,43.1951,43.2572,10500.0
2010-04-06 13:00:00,48.82,48.83,48.79,48.81,12700.0,43.266,43.2749,43.2395,43.2572,12700.0
2010-04-06 13:30:00,48.81,48.86,48.81,48.82,12500.0,43.2572,43.3015,43.2572,43.266,12500.0
2010-04-06 14:00:00,48.83,48.99,48.82,48.96,22000.0,43.2749,43.4167,43.266,43.3901,22000.0
2010-04-06 14:30:00,48.96,49.02,48.93,48.95,36500.0,43.3901,43.4433,43.3635,43.3813,36500.0
2010-04-06 15:00:00,48.95,48.99,48.83,48.83,46000.0,43.3813,43.4167,43.2749,43.2749,46000.0
2010-04-06 15:30:00,48.83,48.9,48.81,48.87,87800.0,43.2749,43.3369,43.2572,43.3104,87800.0
2010-04-07 09:30:00,48.89,48.95,48.65,48.8,69600.0,43.3281,43.3813,43.1154,43.2483,69600.0
2010-04-07 10:00:00,48.79,48.86,48.71,48.78,42800.0,43.2395,43.3015,43.1686,43.2306,42800.0
2010-04-07 10:30:00,48.78,48.81,48.61,48.72,16900.0,43.2306,43.2572,43.0799,43.1774,16900.0
2010-04-07 11:00:00,48.73,48.97,48.7,48.97,20900.0,43.1863,43.399,43.1597,43.399,20900.0
2010-04-07 11:30:00,48.96,48.97,48.82,48.9,12500.0,43.3901,43.399,43.266,43.3369,12500.0
2010-04-07 12:00:00,48.9,48.93,48.86,48.87,15400.0,43.3369,43.3635,43.3015,43.3104,15400.0
2010-04-07 12:30:00,48.88,48.94,48.88,48.94,17400.0,43.3192,43.3724,43.3192,43.3724,17400.0
2010-04-07 13:00:00,48.94,49.15,48.94,49.15,22800.0,43.3724,43.5585,43.3724,43.5585,22800.0
2010-04-07 13:30:00,49.14,49.15,48.97,49.1,32000.0,43.5496,43.5585,43.399,43.5142,32000.0
2010-04-07 14:00:00,49.1,49.19,48.97,48.99,21100.0,43.5142,43.594,43.399,43.4167,21100.0
2010-04-07 14:30:00,48.98,48.99,48.83,48.87,21500.0,43.4078,43.4167,43.2749,43.3104,21500.0
2010-04-07 15:00:00,48.85,48.85,48.65,48.75,35700.0,43.2926,43.2926,43.1154,43.204,35700.0
2010-04-07 15:30:00,48.75,48.87,48.74,48.86,72800.0,43.204,43.3104,43.1951,43.3015,72800.0
2010-04-08 09:30:00,48.8,48.8,48.47,48.62,33400.0,43.2483,43.2483,42.9559,43.0888,33400.0
2010-04-08 10:00:00,48.6,48.65,48.5,48.61,39000.0,43.0711,43.1154,42.9824,43.0799,39000.0
2010-04-08 10:30:00,48.62,48.72,48.6,48.72,25800.0,43.0888,43.1774,43.0711,43.1774,25800.0
2010-04-08 11:00:00,48.72,48.75,48.7,48.7,21900.0,43.1774,43.204,43.1597,43.1597,21900.0
2010-04-08 11:30:00,48.71,48.75,48.62,48.75,52700.0,43.1686,43.204,43.0888,43.204,52700.0
2010-04-08 12:00:00,48.75,48.75,48.63,48.64,13800.0,43.204,43.204,43.0977,43.1065,13800.0
2010-04-08 12:30:00,48.64,48.7,48.64,48.69,13400.0,43.1065,43.1597,43.1065,43.1508,13400.0
2010-04-08 13:00:00,48.71,48.81,48.7,48.81,18400.0,43.1686,43.2572,43.1597,43.2572,18400.0
2010-04-08 13:30:00,48.81,48.83,48.79,48.79,30800.0,43.2572,43.2749,43.2395,43.2395,30800.0
2010-04-08 14:00:00,48.8,48.85,48.79,48.83,28400.0,43.2483,43.2926,43.2395,43.2749,28400.0
2010-04-08 14:30:00,48.83,48.91,48.83,48.86,19900.0,43.2749,43.3458,43.2749,43.3015,19900.0
2010-04-08 15:00:00,48.88,48.89,48.83,48.83,28400.0,43.3192,43.3281,43.2749,43.2749,28400.0
2010-04-08 15:30:00,48.83,48.95,48.81,48.92,69700.0,43.2749,43.3813,43.2572,43.3547,69700.0
2010-04-09 09:30:00,48.98,49.27,48.98,49.24,23600.0,43.4078,43.6649,43.4078,43.6383,23600.0
2010-04-09 10:00:00,49.23,49.38,49.04,49.2,49100.0,43.6294,43.7623,43.461,43.6028,49100.0
2010-04-09 10:30:00,49.21,49.6,49.12,49.56,71400.0,43.6117,43.9573,43.5319,43.9219,71400.0
2010-04-09 11:00:00,49.56,49.6,49.4,49.46,20900.0,43.9219,43.9573,43.7801,43.8332,20900.0
2010-04-09 11:30:00,49.46,49.64,49.46,49.6,24900.0,43.8332,43.9928,43.8332,43.9573,24900.0
2010-04-09 12:00:00,49.59,49.82,49.58,49.82,32000.0,43.9484,44.1523,43.9396,44.1523,32000.0
2010-04-09 12:30:00,49.82,49.84,49.78,49.8,32500.0,44.1523,44.17,44.1168,44.1346,32500.0
2010-04-09 13:00:00,49.79,49.79,49.63,49.71,24700.0,44.1257,44.1257,43.9839,44.0548,24700.0
2010-04-09 13:30:00,49.71,49.75,49.67,49.67,15400.0,44.0548,44.0902,44.0193,44.0193,15400.0
2010-04-09 14:00:00,49.64,49.87,49.64,49.77,38900.0,43.9928,44.1966,43.9928,44.108,38900.0
2010-04-09 14:30:00,49.75,49.75,49.66,49.74,20700.0,44.0902,44.0902,44.0105,44.0814,20700.0
2010-04-09 15:00:00,49.75,49.78,49.66,49.78,28700.0,44.0902,44.1168,44.0105,44.1168,28700.0
2010-04-09 15:30:00,49.78,49.91,49.75,49.88,90700.0,44.1168,44.232,44.0902,44.2055,90700.0
2010-04-12 09:30:00,49.94,50.21,49.81,50.19,66700.0,44.2586,44.4979,44.1434,44.4802,66700.0
2010-04-12 10:00:00,50.18,50.35,50.1,50.33,42800.0,44.4713,44.622,44.4004,44.6043,42800.0
2010-04-12 10:30:00,50.35,50.67,50.24,50.64,66600.0,44.622,44.9056,44.5245,44.879,66600.0
2010-04-12 11:00:00,50.64,50.71,50.57,50.71,47800.0,44.879,44.941,44.817,44.941,47800.0
2010-04-12 11:30:00,50.7,50.86,50.67,50.8,53800.0,44.9322,45.074,44.9056,45.0208,53800.0
2010-04-12 12:00:00,50.8,51.02,50.78,50.85,166800.0,45.0208,45.2158,45.0031,45.0651,166800.0
2010-04-12 12:30:00,50.82,50.87,50.68,50.74,56100.0,45.0385,45.0828,44.9144,44.9676,56100.0
2010-04-12 13:00:00,50.74,50.78,50.57,50.58,24000.0,44.9676,45.0031,44.817,44.8258,24000.0
2010-04-12 13:30:00,50.59,50.62,50.49,50.51,22100.0,44.8347,44.8613,44.7461,44.7638,22100.0
2010-04-12 14:00:00,50.49,50.49,50.35,50.35,22500.0,44.7461,44.7461,44.622,44.622,22500.0
2010-04-12 14:30:00,50.35,50.37,50.24,50.27,30900.0,44.622,44.6397,44.5245,44.5511,30900.0
2010-04-12 15:00:00,50.26,50.27,50.09,50.14,18000.0,44.5422,44.5511,44.3916,44.4359,18000.0
2010-04-12 15:30:00,50.14,50.14,49.96,50.0,137400.0,44.4359,44.4359,44.2764,44.3118,137400.0
2010-04-13 09:30:00,49.88,50.02,49.58,49.87,44500.0,44.2055,44.3295,43.9396,44.1966,44500.0
2010-04-13 10:00:00,49.87,50.03,49.87,49.9,43300.0,44.1966,44.3384,44.1966,44.2232,43300.0
2010-04-13 10:30:00,49.91,50.05,49.87,50.0,28900.0,44.232,44.3561,44.1966,44.3118,28900.0
2010-04-13 11:00:00,50.0,50.08,49.96,49.97,27000.0,44.3118,44.3827,44.2764,44.2852,27000.0
2010-04-13 11:30:00,49.98,50.01,49.96,50.0,25300.0,44.2941,44.3207,44.2764,44.3118,25300.0
2010-04-13 12:00:00,50.0,50.1,49.97,50.08,26500.0,44.3118,44.4004,44.2852,44.3827,26500.0
2010-04-13 12:30:00,50.08,50.15,50.06,50.15,19500.0,44.3827,44.4447,44.365,44.4447,19500.0
2010-04-13 13:00:00,50.15,50.18,50.11,50.17,24800.0,44.4447,44.4713,44.4093,44.4625,24800.0
2010-04-13 13:30:00,50.17,50.34,50.17,50.32,28700.0,44.4625,44.6131,44.4625,44.5954,28700.0
2010-04-13 14:00:00,50.32,50.41,50.32,50.38,37000.0,44.5954,44.6752,44.5954,44.6486,37000.0
2010-04-13 14:30:00,50.37,50.56,50.37,50.49,50400.0,44.6397,44.8081,44.6397,44.7461,50400.0
2010-04-13 15:00:00,50.5,50.57,50.47,50.53,104200.0,44.7549,44.817,44.7283,44.7815,104200.0
2010-04-13 15:30:00,50.53,50.54,50.34,50.41,174300.0,44.7815,44.7904,44.6131,44.6752,174300.0
2010-04-14 09:30:00,50.59,50.66,50.27,50.65,35900.0,44.8347,44.8967,44.5511,44.8879,35900.0
2010-04-14 10:00:00,50.64,50.67,50.41,50.46,37200.0,44.879,44.9056,44.6752,44.7195,37200.0
2010-04-14 10:30:00,50.46,50.51,50.41,50.41,31400.0,44.7195,44.7638,44.6752,44.6752,31400.0
2010-04-14 11:00:00,50.41,50.49,50.36,50.47,18700.0,44.6752,44.7461,44.6308,44.7283,18700.0
2010-04-14 11:30:00,50.47,50.48,50.42,50.48,30700.0,44.7283,44.7372,44.684,44.7372,30700.0
2010-04-14 12:00:00,50.48,50.51,50.43,50.46,24900.0,44.7372,44.7638,44.6929,44.7195,24900.0
2010-04-14 12:30:00,50.46,50.49,50.43,50.47,19400.0,44.7195,44.7461,44.6929,44.7283,19400.0
2010-04-14 13:00:00,50.47,50.48,50.4,50.46,22000.0,44.7283,44.7372,44.6663,44.7195,22000.0
2010-04-14 13:30:00,50.47,50.51,50.44,50.5,66300.0,44.7283,44.7638,44.7017,44.7549,66300.0
2010-04-14 14:00:00,50.51,50.56,50.47,50.55,46900.0,44.7638,44.8081,44.7283,44.7992,46900.0
2010-04-14 14:30:00,50.56,50.59,50.51,50.55,38000.0,44.8081,44.8347,44.7638,44.7992,38000.0
2010-04-14 15:00:00,50.55,50.6,50.54,50.59,34200.0,44.7992,44.8435,44.7904,44.8347,34200.0
2010-04-14 15:30:00,50.59,50.94,50.59,50.93,165500.0,44.8347,45.1449,44.8347,45.136,165500.0
2010-04-15 09:30:00,50.74,50.82,50.67,50.79,26700.0,44.9676,45.0385,44.9056,45.0119,26700.0
2010-04-15 10:00:00,50.83,51.0,50.82,50.99,25900.0,45.0474,45.198,45.0385,45.1892,25900.0
2010-04-15 10:30:00,50.96,51.18,50.96,51.18,27000.0,45.1626,45.3576,45.1626,45.3576,27000.0
2010-04-15 11:00:00,51.18,51.31,51.05,51.24,56200.0,45.3576,45.4728,45.2424,45.4107,56200.0
2010-04-15 11:30:00,51.25,51.27,51.1,51.19,24300.0,45.4196,45.4373,45.2867,45.3664,24300.0
2010-04-15 12:00:00,51.2,51.29,51.15,51.29,51600.0,45.3753,45.455,45.331,45.455,51600.0
2010-04-15 12:30:00,51.3,51.32,51.2,51.25,14200.0,45.4639,45.4816,45.3753,45.4196,14200.0
2010-04-15 13:00:00,51.31,51.47,51.28,51.47,25800.0,45.4728,45.6146,45.4462,45.6146,25800.0
2010-04-15 13:30:00,51.48,51.5,51.39,51.45,32200.0,45.6234,45.6412,45.5437,45.5968,32200.0
2010-04-15 14:00:00,51.46,51.48,51.43,51.45,15500.0,45.6057,45.6234,45.5791,45.5968,15500.0
2010-04-15 14:30:00,51.45,51.53,51.41,51.53,28500.0,45.5968,45.6677,45.5614,45.6677,28500.0
2010-04-15 15:00:00,51.53,51.63,51.5,51.5,45500.0,45.6677,45.7564,45.6412,45.6412,45500.0
2010-04-15 15:30:00,51.51,51.58,51.41,51.53,90800.0,45.65,45.7121,45.5614,45.6677,90800.0
2010-04-16 09:30:00,51.34,51.41,51.17,51.25,75900.0,45.4994,45.5614,45.3487,45.4196,75900.0
2010-04-16 10:00:00,51.26,51.32,51.22,51.27,46900.0,45.4285,45.4816,45.393,45.4373,46900.0
2010-04-16 10:30:00,51.28,51.3,50.91,51.01,61600.0,45.4462,45.4639,45.1183,45.2069,61600.0
2010-04-16 11:00:00,51.0,51.05,50.73,50.9,37700.0,45.198,45.2424,44.9588,45.1094,37700.0
2010-04-16 11:30:00,50.9,50.93,50.69,50.7,42000.0,45.1094,45.136,44.9233,44.9322,42000.0
2010-04-16 12:00:00,50.7,50.83,50.64,50.75,27800.0,44.9322,45.0474,44.879,44.9765,27800.0
2010-04-16 12:30:00,50.75,50.83,50.57,50.73,57000.0,44.9765,45.0474,44.817,44.9588,57000.0
2010-04-16 13:00:00,50.73,50.73,50.58,50.58,61400.0,44.9588,44.9588,44.8258,44.8258,61400.0
2010-04-16 13:30:00,50.59,50.64,50.53,50.6,43600.0,44.8347,44.879,44.7815,44.8435,43600.0
2010-04-16 14:00:00,50.6,50.8,50.6,50.72,43100.0,44.8435,45.0208,44.8435,44.9499,43100.0
2010-04-16 14:30:00,50.72,50.79,50.65,50.65,49000.0,44.9499,45.0119,44.8879,44.8879,49000.0
2010-04-16 15:00:00,50.65,50.72,50.6,50.63,67000.0,44.8879,44.9499,44.8435,44.8701,67000.0
2010-04-16 15:30:00,50.63,50.63,50.47,50.51,186300.0,44.8701,44.8701,44.7283,44.7638,186300.0
2010-04-19 09:30:00,50.19,50.61,50.19,50.5,53800.0,44.4802,44.8524,44.4802,44.7549,53800.0
2010-04-19 10:00:00,50.52,50.68,50.5,50.62,54200.0,44.7726,44.9144,44.7549,44.8613,54200.0
2010-04-19 10:30:00,50.6,50.6,50.38,50.47,21100.0,44.8435,44.8435,44.6486,44.7283,21100.0
2010-04-19 11:00:00,50.46,50.48,50.36,50.41,35700.0,44.7195,44.7372,44.6308,44.6752,35700.0
2010-04-19 11:30:00,50.41,50.46,50.21,50.24,47100.0,44.6752,44.7195,44.4979,44.5245,47100.0
2010-04-19 12:00:00,50.24,50.26,50.09,50.19,29400.0,44.5245,44.5422,44.3916,44.4802,29400.0
2010-04-19 12:30:00,50.2,50.29,50.16,50.2,34600.0,44.4891,44.5688,44.4536,44.4891,34600.0
2010-04-19 13:00:00,50.2,50.34,50.14,50.34,18400.0,44.4891,44.6131,44.4359,44.6131,18400.0
2010-04-19 13:30:00,50.34,50.34,50.23,50.27,23400.0,44.6131,44.6131,44.5156,44.5511,23400.0
2010-04-19 14:00:00,50.27,50.51,50.27,50.49,20600.0,44.5511,44.7638,44.5511,44.7461,20600.0
2010-04-19 14:30:00,50.5,50.52,50.38,50.5,32700.0,44.7549,44.7726,44.6486,44.7549,32700.0
2010-04-19 15:00:00,50.5,50.54,50.48,50.52,72300.0,44.7549,44.7904,44.7372,44.7726,72300.0
2010-04-19 15:30:00,50.51,50.67,50.49,50.64,116600.0,44.7638,44.9056,44.7461,44.879,116600.0
2010-04-20 09:30:00,50.8,51.12,50.74,51.09,47700.0,45.0208,45.3044,44.9676,45.2778,47700.0
2010-04-20 10:00:00,51.06,51.1,50.81,50.83,32000.0,45.2512,45.2867,45.0297,45.0474,32000.0
2010-04-20 10:30:00,50.83,50.85,50.78,50.78,38000.0,45.0474,45.0651,45.0031,45.0031,38000.0
2010-04-20 11:00:00,50.79,50.8,50.71,50.76,65400.0,45.0119,45.0208,44.941,44.9853,65400.0
2010-04-20 11:30:00,50.77,50.8,50.73,50.74,36600.0,44.9942,45.0208,44.9588,44.9676,36600.0
2010-04-20 12:00:00,50.74,50.78,50.72,50.72,33500.0,44.9676,45.0031,44.9499,44.9499,33500.0
2010-04-20 12:30:00,50.73,50.77,50.67,50.68,21800.0,44.9588,44.9942,44.9056,44.9144,21800.0
2010-04-20 13:00:00,50.67,50.74,50.63,50.71,18400.0,44.9056,44.9676,44.8701,44.941,18400.0
2010-04-20 13:30:00,50.72,50.73,50.57,50.59,22400.0,44.9499,44.9588,44.817,44.8347,22400.0
2010-04-20 14:00:00,50.59,50.63,50.59,50.6,41900.0,44.8347,44.8701,44.8347,44.8435,41900.0
2010-04-20 14:30:00,50.6,50.63,50.56,50.59,30600.0,44.8435,44.8701,44.8081,44.8347,30600.0
2010-04-20 15:00:00,50.6,50.63,50.52,50.6,39800.0,44.8435,44.8701,44.7726,44.8435,39800.0
2010-04-20 15:30:00,50.6,50.69,50.57,50.6,108300.0,44.8435,44.9233,44.817,44.8435,108300.0
2010-04-21 09:30:00,50.71,50.84,50.47,50.69,69100.0,44.941,45.0562,44.7283,44.9233,69100.0
2010-04-21 10:00:00,50.7,50.7,50.4,50.4,187600.0,44.9322,44.9322,44.6663,44.6663,187600.0
2010-04-21 10:30:00,50.4,50.53,50.31,50.37,122800.0,44.6663,44.7815,44.5865,44.6397,122800.0
2010-04-21 11:00:00,50.36,50.47,50.19,50.25,119000.0,44.6308,44.7283,44.4802,44.5334,119000.0
2010-04-21 11:30:00,50.23,50.37,50.13,50.26,67700.0,44.5156,44.6397,44.427,44.5422,67700.0
2010-04-21 12:00:00,50.25,50.42,50.24,50.41,28600.0,44.5334,44.684,44.5245,44.6752,28600.0
2010-04-21 12:30:00,50.41,50.51,50.34,50.34,58900.0,44.6752,44.7638,44.6131,44.6131,58900.0
2010-04-21 13:00:00,50.34,50.44,50.3,50.4,39300.0,44.6131,44.7017,44.5777,44.6663,39300.0
2010-04-21 13:30:00,50.4,50.46,50.32,50.32,66700.0,44.6663,44.7195,44.5954,44.5954,66700.0
2010-04-21 14:00:00,50.32,50.42,50.22,50.27,157200.0,44.5954,44.684,44.5068,44.5511,157200.0
2010-04-21 14:30:00,50.27,50.33,50.15,50.28,107800.0,44.5511,44.6043,44.4447,44.56,107800.0
2010-04-21 15:00:00,50.29,50.32,50.23,50.3,76300.0,44.5688,44.5954,44.5156,44.5777,76300.0
2010-04-21 15:30:00,50.29,50.47,50.17,50.24,565300.0,44.5688,44.7283,44.4625,44.5245,565300.0
2010-04-22 09:30:00,49.91,49.99,49.6,49.99,50300.0,44.232,44.3029,43.9573,44.3029,50300.0
2010-04-22 10:00:00,49.98,50.25,49.9,50.22,58300.0,44.2941,44.5334,44.2232,44.5068,58300.0
2010-04-22 10:30:00,50.22,50.3,50.08,50.2,44100.0,44.5068,44.5777,44.3827,44.4891,44100.0
2010-04-22 11:00:00,50.21,50.28,50.19,50.26,14600.0,44.4979,44.56,44.4802,44.5422,14600.0
2010-04-22 11:30:00,50.26,50.29,50.12,50.27,22500.0,44.5422,44.5688,44.4182,44.5511,22500.0
2010-04-22 12:00:00,50.27,50.35,50.25,50.31,25300.0,44.5511,44.622,44.5334,44.5865,25300.0
2010-04-22 12:30:00,50.3,50.4,50.26,50.37,23500.0,44.5777,44.6663,44.5422,44.6397,23500.0
2010-04-22 13:00:00,50.38,50.54,50.36,50.5,101900.0,44.6486,44.7904,44.6308,44.7549,101900.0
2010-04-22 13:30:00,50.49,50.53,50.47,50.49,57900.0,44.7461,44.7815,44.7283,44.7461,57900.0
2010-04-22 14:00:00,50.49,50.52,50.44,50.5,49500.0,44.7461,44.7726,44.7017,44.7549,49500.0
2010-04-22 14:30:00,50.49,50.51,50.4,50.42,48100.0,44.7461,44.7638,44.6663,44.684,48100.0
2010-04-22 15:00:00,50.42,50.51,50.4,50.5,93600.0,44.684,44.7638,44.6663,44.7549,93600.0
2010-04-22 15:30:00,50.5,50.69,50.49,50.66,334200.0,44.7549,44.9233,44.7461,44.8967,334200.0
2010-04-23 09:30:00,50.95,51.13,50.63,51.08,73100.0,45.1537,45.3133,44.8701,45.2689,73100.0
2010-04-23 10:00:00,51.1,51.35,51.09,51.23,40900.0,45.2867,45.5082,45.2778,45.4019,40900.0
2010-04-23 10:30:00,51.18,51.19,50.95,50.97,34700.0,45.3576,45.3664,45.1537,45.1715,34700.0
2010-04-23 11:00:00,51.0,51.0,50.89,50.98,32300.0,45.198,45.198,45.1006,45.1803,32300.0
2010-04-23 11:30:00,50.95,51.09,50.93,51.01,36800.0,45.1537,45.2778,45.136,45.2069,36800.0
2010-04-23 12:00:00,51.03,51.09,51.0,51.08,17100.0,45.2246,45.2778,45.198,45.2689,17100.0
2010-04-23 12:30:00,51.07,51.32,50.97,51.25,53800.0,45.2601,45.4816,45.1715,45.4196,53800.0
2010-04-23 13:00:00,51.23,51.41,51.19,51.37,67800.0,45.4019,45.5614,45.3664,45.5259,67800.0
2010-04-23 13:30:00,51.36,51.4,51.32,51.35,59700.0,45.5171,45.5525,45.4816,45.5082,59700.0
2010-04-23 14:00:00,51.35,51.36,51.28,51.31,34200.0,45.5082,45.5171,45.4462,45.4728,34200.0
2010-04-23 14:30:00,51.31,51.59,51.29,51.57,47800.0,45.4728,45.7209,45.455,45.7032,47800.0
2010-04-23 15:00:00,51.59,51.65,51.58,51.58,32400.0,45.7209,45.7741,45.7121,45.7121,32400.0
2010-04-23 15:30:00,51.58,51.76,51.57,51.74,137900.0,45.7121,45.8716,45.7032,45.8539,137900.0
2010-04-26 09:30:00,51.71,51.77,51.53,51.68,42400.0,45.8273,45.8804,45.6677,45.8007,42400.0
2010-04-26 10:00:00,51.68,51.77,51.58,51.65,20700.0,45.8007,45.8804,45.7121,45.7741,20700.0
2010-04-26 10:30:00,51.66,51.7,51.56,51.63,23400.0,45.783,45.8184,45.6943,45.7564,23400.0
2010-04-26 11:00:00,51.63,51.73,51.62,51.66,29000.0,45.7564,45.845,45.7475,45.783,29000.0
2010-04-26 11:30:00,51.67,51.72,51.61,51.61,23600.0,45.7918,45.8361,45.7386,45.7386,23600.0
2010-04-26 12:00:00,51.62,51.65,51.55,51.6,29300.0,45.7475,45.7741,45.6855,45.7298,29300.0
2010-04-26 12:30:00,51.6,51.69,51.57,51.67,21700.0,45.7298,45.8095,45.7032,45.7918,21700.0
2010-04-26 13:00:00,51.67,51.73,51.64,51.67,30300.0,45.7918,45.845,45.7652,45.7918,30300.0
2010-04-26 13:30:00,51.68,51.7,51.61,51.65,31100.0,45.8007,45.8184,45.7386,45.7741,31100.0
2010-04-26 14:00:00,51.62,51.73,51.59,51.72,21500.0,45.7475,45.845,45.7209,45.8361,21500.0
2010-04-26 14:30:00,51.7,51.7,51.61,51.63,30100.0,45.8184,45.8184,45.7386,45.7564,30100.0
2010-04-26 15:00:00,51.61,51.65,51.4,51.46,42400.0,45.7386,45.7741,45.5525,45.6057,42400.0
2010-04-26 15:30:00,51.44,51.5,51.39,51.4,69900.0,45.588,45.6412,45.5437,45.5525,69900.0
2010-04-27 09:30:00,50.93,51.34,50.93,51.23,31700.0,45.136,45.4994,45.136,45.4019,31700.0
2010-04-27 10:00:00,51.26,51.4,51.24,51.32,17300.0,45.4285,45.5525,45.4107,45.4816,17300.0
2010-04-27 10:30:00,51.33,51.39,51.13,51.25,20400.0,45.4905,45.5437,45.3133,45.4196,20400.0
2010-04-27 11:00:00,51.28,51.28,50.58,50.6,35400.0,45.4462,45.4462,44.8258,44.8435,35400.0
2010-04-27 11:30:00,50.59,50.73,50.39,50.56,28600.0,44.8347,44.9588,44.6574,44.8081,28600.0
2010-04-27 12:00:00,50.58,50.73,50.46,50.48,24400.0,44.8258,44.9588,44.7195,44.7372,24400.0
2010-04-27 12:30:00,50.48,50.68,50.48,50.63,8100.0,44.7372,44.9144,44.7372,44.8701,8100.0
2010-04-27 13:00:00,50.64,50.92,50.64,50.86,21500.0,44.879,45.1271,44.879,45.074,21500.0
2010-04-27 13:30:00,50.88,50.88,50.77,50.8,18000.0,45.0917,45.0917,44.9942,45.0208,18000.0
2010-04-27 14:00:00,50.78,50.78,50.68,50.74,27700.0,45.0031,45.0031,44.9144,44.9676,27700.0
2010-04-27 14:30:00,50.74,50.74,50.51,50.56,36000.0,44.9676,44.9676,44.7638,44.8081,36000.0
2010-04-27 15:00:00,50.56,50.72,50.52,50.59,27800.0,44.8081,44.9499,44.7726,44.8347,27800.0
2010-04-27 15:30:00,50.59,50.61,50.21,50.28,154000.0,44.8347,44.8524,44.4979,44.56,154000.0
2010-04-28 09:30:00,50.51,50.68,50.03,50.08,28400.0,44.7638,44.9144,44.3384,44.3827,28400.0
2010-04-28 10:00:00,50.08,50.42,50.05,50.4,25000.0,44.3827,44.684,44.3561,44.6663,25000.0
2010-04-28 10:30:00,50.41,50.44,50.28,50.42,18800.0,44.6752,44.7017,44.56,44.684,18800.0
2010-04-28 11:00:00,50.37,50.46,50.15,50.24,26000.0,44.6397,44.7195,44.4447,44.5245,26000.0
2010-04-28 11:30:00,50.23,50.24,49.95,50.21,28300.0,44.5156,44.5245,44.2675,44.4979,28300.0
2010-04-28 12:00:00,50.21,50.39,50.1,50.38,10000.0,44.4979,44.6574,44.4004,44.6486,10000.0
2010-04-28 12:30:00,50.39,50.42,50.27,50.41,12200.0,44.6574,44.684,44.5511,44.6752,12200.0
2010-04-28 13:00:00,50.39,50.44,50.39,50.41,14500.0,44.6574,44.7017,44.6574,44.6752,14500.0
2010-04-28 13:30:00,50.41,50.44,50.37,50.41,15400.0,44.6752,44.7017,44.6397,44.6752,15400.0
2010-04-28 14:00:00,50.4,50.73,50.4,50.68,38600.0,44.6663,44.9588,44.6663,44.9144,38600.0
2010-04-28 14:30:00,50.69,50.72,50.54,50.64,44800.0,44.9233,44.9499,44.7904,44.879,44800.0
2010-04-28 15:00:00,50.65,50.69,50.55,50.56,26500.0,44.8879,44.9233,44.7992,44.8081,26500.0
2010-04-28 15:30:00,50.57,50.58,50.21,50.35,117100.0,44.817,44.8258,44.4979,44.622,117100.0
2010-04-29 09:30:00,50.73,51.16,50.56,50.96,30900.0,44.9588,45.3398,44.8081,45.1626,30900.0
2010-04-29 10:00:00,50.94,50.95,50.58,50.76,25600.0,45.1449,45.1537,44.8258,44.9853,25600.0
2010-04-29 10:30:00,50.76,51.14,50.75,51.12,10100.0,44.9853,45.3221,44.9765,45.3044,10100.0
2010-04-29 11:00:00,51.12,51.14,50.97,51.14,12000.0,45.3044,45.3221,45.1715,45.3221,12000.0
2010-04-29 11:30:00,51.11,51.16,51.06,51.08,5600.0,45.2955,45.3398,45.2512,45.2689,5600.0
2010-04-29 12:00:00,51.08,51.15,51.02,51.04,16900.0,45.2689,45.331,45.2158,45.2335,16900.0
2010-04-29 12:30:00,51.05,51.19,51.03,51.15,7900.0,45.2424,45.3664,45.2246,45.331,7900.0
2010-04-29 13:00:00,51.18,51.27,51.16,51.2,15300.0,45.3576,45.4373,45.3398,45.3753,15300.0
2010-04-29 13:30:00,51.2,51.25,51.14,51.23,11300.0,45.3753,45.4196,45.3221,45.4019,11300.0
2010-04-29 14:00:00,51.24,51.29,51.17,51.23,20900.0,45.4107,45.455,45.3487,45.4019,20900.0
2010-04-29 14:30:00,51.25,51.27,51.17,51.2,20400.0,45.4196,45.4373,45.3487,45.3753,20400.0
2010-04-29 15:00:00,51.2,51.21,51.08,51.17,21700.0,45.3753,45.3841,45.2689,45.3487,21700.0
2010-04-29 15:30:00,51.17,51.3,51.15,51.29,76600.0,45.3487,45.4639,45.331,45.455,76600.0
2010-04-30 09:30:00,51.39,51.41,51.05,51.26,35600.0,45.5437,45.5614,45.2424,45.4285,35600.0
2010-04-30 10:00:00,51.26,51.28,50.96,51.1,25200.0,45.4285,45.4462,45.1626,45.2867,25200.0
2010-04-30 10:30:00,51.09,51.14,50.92,50.99,24400.0,45.2778,45.3221,45.1271,45.1892,24400.0
2010-04-30 11:00:00,51.0,51.11,50.94,50.94,15600.0,45.198,45.2955,45.1449,45.1449,15600.0
2010-04-30 11:30:00,50.94,51.12,50.94,51.1,7800.0,45.1449,45.3044,45.1449,45.2867,7800.0
2010-04-30 12:00:00,51.1,51.11,50.73,50.87,34400.0,45.2867,45.2955,44.9588,45.0828,34400.0
2010-04-30 12:30:00,50.87,50.92,50.72,50.72,22300.0,45.0828,45.1271,44.9499,44.9499,22300.0
2010-04-30 13:00:00,50.72,50.87,50.67,50.87,42800.0,44.9499,45.0828,44.9056,45.0828,42800.0
2010-04-30 13:30:00,50.87,50.97,50.81,50.87,31600.0,45.0828,45.1715,45.0297,45.0828,31600.0
2010-04-30 14:00:00,50.84,50.91,50.75,50.89,15500.0,45.0562,45.1183,44.9765,45.1006,15500.0
2010-04-30 14:30:00,50.89,50.9,50.6,50.67,21400.0,45.1006,45.1094,44.8435,44.9056,21400.0
2010-04-30 15:00:00,50.67,50.82,50.63,50.65,42600.0,44.9056,45.0385,44.8701,44.8879,42600.0
2010-04-30 15:30:00,50.64,50.66,50.06,50.06,179900.0,44.879,44.8967,44.365,44.365,179900.0
2010-05-03 09:30:00,50.15,50.7,50.14,50.7,34400.0,44.4447,44.9322,44.4359,44.9322,34400.0
2010-05-03 10:00:00,50.7,50.79,50.6,50.66,22700.0,44.9322,45.0119,44.8435,44.8967,22700.0
2010-05-03 10:30:00,50.67,50.76,50.64,50.72,42000.0,44.9056,44.9853,44.879,44.9499,42000.0
2010-05-03 11:00:00,50.71,50.8,50.7,50.79,19600.0,44.941,45.0208,44.9322,45.0119,19600.0
2010-05-03 11:30:00,50.77,50.77,50.71,50.75,12900.0,44.9942,44.9942,44.941,44.9765,12900.0
2010-05-03 12:00:00,50.74,50.84,50.68,50.84,10800.0,44.9676,45.0562,44.9144,45.0562,10800.0
2010-05-03 12:30:00,50.84,51.01,50.83,51.01,13000.0,45.0562,45.2069,45.0474,45.2069,13000.0
2010-05-03 13:00:00,51.01,51.01,50.83,50.85,11300.0,45.2069,45.2069,45.0474,45.0651,11300.0
2010-05-03 13:30:00,50.84,50.88,50.78,50.79,13500.0,45.0562,45.0917,45.0031,45.0119,13500.0
2010-05-03 14:00:00,50.78,50.9,50.72,50.9,26000.0,45.0031,45.1094,44.9499,45.1094,26000.0
2010-05-03 14:30:00,50.91,50.92,50.84,50.92,10800.0,45.1183,45.1271,45.0562,45.1271,10800.0
2010-05-03 15:00:00,50.91,50.93,50.76,50.83,27200.0,45.1183,45.136,44.9853,45.0474,27200.0
2010-05-03 15:30:00,50.81,51.02,50.8,51.02,101700.0,45.0297,45.2158,45.0208,45.2158,101700.0
2010-05-04 09:30:00,50.52,50.52,50.1,50.18,23300.0,44.7726,44.7726,44.4004,44.4713,23300.0
2010-05-04 10:00:00,50.2,50.25,49.99,50.03,30300.0,44.4891,44.5334,44.3029,44.3384,30300.0
2010-05-04 10:30:00,49.99,50.05,49.68,49.69,27000.0,44.3029,44.3561,44.0282,44.0371,27000.0
2010-05-04 11:00:00,49.66,49.68,49.34,49.37,32000.0,44.0105,44.0282,43.7269,43.7535,32000.0
2010-05-04 11:30:00,49.41,49.72,49.41,49.69,17600.0,43.7889,44.0637,43.7889,44.0371,17600.0
2010-05-04 12:00:00,49.68,49.68,49.27,49.35,22600.0,44.0282,44.0282,43.6649,43.7358,22600.0
2010-05-04 12:30:00,49.35,49.62,49.35,49.61,13700.0,43.7358,43.975,43.7358,43.9662,13700.0
2010-05-04 13:00:00,49.59,49.61,49.47,49.49,14400.0,43.9484,43.9662,43.8421,43.8598,14400.0
2010-05-04 13:30:00,49.51,49.66,49.51,49.57,19800.0,43.8775,44.0105,43.8775,43.9307,19800.0
2010-05-04 14:00:00,49.56,49.62,49.46,49.46,25000.0,43.9219,43.975,43.8332,43.8332,25000.0
2010-05-04 14:30:00,49.46,49.59,49.41,49.54,25000.0,43.8332,43.9484,43.7889,43.9041,25000.0
2010-05-04 15:00:00,49.51,49.61,49.45,49.57,56400.0,43.8775,43.9662,43.8244,43.9307,56400.0
2010-05-04 15:30:00,49.57,49.61,49.37,49.54,130000.0,43.9307,43.9662,43.7535,43.9041,130000.0
2010-05-05 09:30:00,49.04,49.19,48.67,49.15,57300.0,43.461,43.594,43.1331,43.5585,57300.0
2010-05-05 10:00:00,49.13,49.36,49.03,49.23,33900.0,43.5408,43.7446,43.4522,43.6294,33900.0
2010-05-05 10:30:00,49.23,49.53,49.16,49.42,45000.0,43.6294,43.8953,43.5674,43.7978,45000.0
2010-05-05 11:00:00,49.42,49.45,49.3,49.33,47700.0,43.7978,43.8244,43.6914,43.718,47700.0
2010-05-05 11:30:00,49.34,49.44,49.31,49.4,51300.0,43.7269,43.8155,43.7003,43.7801,51300.0
2010-05-05 12:00:00,49.39,49.42,49.01,49.07,58400.0,43.7712,43.7978,43.4344,43.4876,58400.0
2010-05-05 12:30:00,49.06,49.11,48.89,49.03,27100.0,43.4787,43.5231,43.3281,43.4522,27100.0
2010-05-05 13:00:00,49.03,49.08,48.9,48.9,51000.0,43.4522,43.4965,43.3369,43.3369,51000.0
2010-05-05 13:30:00,48.91,49.0,48.66,48.69,59400.0,43.3458,43.4256,43.1242,43.1508,59400.0
2010-05-05 14:00:00,48.7,48.81,48.53,48.54,87400.0,43.1597,43.2572,43.009,43.0179,87400.0
2010-05-05 14:30:00,48.54,48.56,48.34,48.42,110300.0,43.0179,43.0356,42.8407,42.9116,110300.0
2010-05-05 15:00:00,48.42,48.51,48.33,48.4,132800.0,42.9116,42.9913,42.8318,42.8938,132800.0
2010-05-05 15:30:00,48.39,48.63,48.23,48.45,230000.0,42.885,43.0977,42.7432,42.9381,230000.0
2010-05-06 09:30:00,48.24,49.5,44.59,47.06,241600.0,42.752,43.8687,39.5173,41.7063,241600.0
2010-05-06 10:00:00,47.09,47.47,47.09,47.43,117200.0,41.7329,42.0696,41.7329,42.0342,117200.0
2010-05-06 10:30:00,47.42,47.87,47.4,47.77,89100.0,42.0253,42.4241,42.0076,42.3355,89100.0
2010-05-06 11:00:00,47.8,47.96,47.46,47.83,68600.0,42.3621,42.5039,42.0608,42.3887,68600.0
2010-05-06 11:30:00,47.83,47.98,47.74,47.94,61300.0,42.3887,42.5216,42.3089,42.4862,61300.0
2010-05-06 12:00:00,47.97,48.07,47.68,47.71,39600.0,42.5127,42.6014,42.2557,42.2823,39600.0
2010-05-06 12:30:00,47.7,47.71,47.39,47.47,27700.0,42.2735,42.2823,41.9987,42.0696,27700.0
2010-05-06 13:00:00,47.5,47.54,47.21,47.34,85100.0,42.0962,42.1317,41.8392,41.9544,85100.0
2010-05-06 13:30:00,47.34,47.34,46.66,46.78,92300.0,41.9544,41.9544,41.3518,41.4581,92300.0
2010-05-06 14:00:00,46.79,46.89,45.99,46.4,88200.0,41.467,41.5556,40.758,41.1214,88200.0
2010-05-06 14:30:00,46.4,46.44,43.98,45.81,122100.0,41.1214,41.1568,38.9767,40.5985,122100.0
2010-05-06 15:00:00,45.71,46.27,45.38,46.26,167800.0,40.5099,41.0061,40.2174,40.9973,167800.0
2010-05-06 15:30:00,46.27,46.98,46.19,46.63,225000.0,41.0061,41.6354,40.9352,41.3252,225000.0
2010-05-07 09:30:00,46.53,46.8,46.07,46.17,64500.0,41.2366,41.4758,40.8289,40.9175,64500.0
2010-05-07 10:00:00,46.17,46.19,45.01,45.22,61700.0,40.9175,40.9352,39.8895,40.0756,61700.0
2010-05-07 10:30:00,45.19,45.78,45.19,45.67,66300.0,40.049,40.5719,40.049,40.4744,66300.0
2010-05-07 11:00:00,45.61,46.51,45.42,45.7,65200.0,40.4212,41.2188,40.2528,40.501,65200.0
2010-05-07 11:30:00,45.64,46.2,45.45,45.9,63400.0,40.4478,40.9441,40.2794,40.6782,63400.0
2010-05-07 12:00:00,45.86,46.17,45.61,45.72,32300.0,40.6428,40.9175,40.4212,40.5187,32300.0
2010-05-07 12:30:00,45.73,45.91,45.56,45.72,30800.0,40.5276,40.6871,40.3769,40.5187,30800.0
2010-05-07 13:00:00,45.72,45.92,45.6,45.82,63100.0,40.5187,40.696,40.4124,40.6073,63100.0
2010-05-07 13:30:00,45.83,46.11,45.79,45.84,46900.0,40.6162,40.8643,40.5808,40.6251,46900.0
2010-05-07 14:00:00,45.84,45.9,45.46,45.5,56000.0,40.6251,40.6782,40.2883,40.3237,56000.0
2010-05-07 14:30:00,45.47,45.71,45.3,45.42,68400.0,40.2972,40.5099,40.1465,40.2528,68400.0
2010-05-07 15:00:00,45.41,45.48,45.06,45.34,81500.0,40.244,40.306,39.9338,40.1819,81500.0
2010-05-07 15:30:00,45.36,45.4,45.02,45.1,182800.0,40.1997,40.2351,39.8983,39.9692,182800.0
2010-05-10 09:30:00,46.73,47.31,46.58,47.12,98000.0,41.4138,41.9278,41.2809,41.7594,98000.0
2010-05-10 10:00:00,47.12,47.23,46.93,46.93,54200.0,41.7594,41.8569,41.5911,41.5911,54200.0
2010-05-10 10:30:00,46.93,47.06,46.68,46.76,37400.0,41.5911,41.7063,41.3695,41.4404,37400.0
2010-05-10 11:00:00,46.77,46.97,46.75,46.93,29500.0,41.4493,41.6265,41.4315,41.5911,29500.0
2010-05-10 11:30:00,46.93,47.16,46.91,47.14,19100.0,41.5911,41.7949,41.5733,41.7772,19100.0
2010-05-10 12:00:00,47.14,47.16,46.96,46.96,18400.0,41.7772,41.7949,41.6176,41.6176,18400.0
2010-05-10 12:30:00,46.97,47.02,46.85,46.85,33400.0,41.6265,41.6708,41.5202,41.5202,33400.0
2010-05-10 13:00:00,46.86,46.87,46.56,46.62,56800.0,41.529,41.5379,41.2632,41.3163,56800.0
2010-05-10 13:30:00,46.61,46.67,46.47,46.51,43200.0,41.3075,41.3606,41.1834,41.2188,43200.0
2010-05-10 14:00:00,46.52,46.75,46.39,46.65,42600.0,41.2277,41.4315,41.1125,41.3429,42600.0
2010-05-10 14:30:00,46.65,46.77,46.54,46.76,37800.0,41.3429,41.4493,41.2454,41.4404,37800.0
2010-05-10 15:00:00,46.77,46.77,46.57,46.65,79300.0,41.4493,41.4493,41.272,41.3429,79300.0
2010-05-10 15:30:00,46.64,47.09,46.54,47.02,238300.0,41.3341,41.7329,41.2454,41.6708,238300.0
2010-05-11 09:30:00,46.46,46.59,46.4,46.48,54700.0,41.1745,41.2897,41.1214,41.1923,54700.0
2010-05-11 10:00:00,46.5,46.62,46.36,46.53,21800.0,41.21,41.3163,41.0859,41.2366,21800.0
2010-05-11 10:30:00,46.52,46.58,46.4,46.45,38800.0,41.2277,41.2809,41.1214,41.1657,38800.0
2010-05-11 11:00:00,46.44,46.82,46.44,46.79,31200.0,41.1568,41.4936,41.1568,41.467,31200.0
2010-05-11 11:30:00,46.77,47.05,46.71,46.97,20800.0,41.4493,41.6974,41.3961,41.6265,20800.0
2010-05-11 12:00:00,46.97,47.1,46.92,47.0,18400.0,41.6265,41.7417,41.5822,41.6531,18400.0
2010-05-11 12:30:00,46.99,47.14,46.92,47.0,24500.0,41.6442,41.7772,41.5822,41.6531,24500.0
2010-05-11 13:00:00,47.02,47.05,46.94,46.99,23000.0,41.6708,41.6974,41.5999,41.6442,23000.0
2010-05-11 13:30:00,47.0,47.24,46.96,47.21,43200.0,41.6531,41.8658,41.6176,41.8392,43200.0
2010-05-11 14:00:00,47.2,47.2,46.79,46.93,136700.0,41.8303,41.8303,41.467,41.5911,136700.0
2010-05-11 14:30:00,46.95,46.95,46.66,46.76,171600.0,41.6088,41.6088,41.3518,41.4404,171600.0
2010-05-11 15:00:00,46.76,46.87,46.66,46.81,127700.0,41.4404,41.5379,41.3518,41.4847,127700.0
2010-05-11 15:30:00,46.8,46.88,46.58,46.61,197900.0,41.4758,41.5467,41.2809,41.3075,197900.0
2010-05-12 09:30:00,46.67,47.4,46.5,47.36,82200.0,41.3606,42.0076,41.21,41.9721,82200.0
2010-05-12 10:00:00,47.36,47.5,47.33,47.43,46000.0,41.9721,42.0962,41.9456,42.0342,46000.0
2010-05-12 10:30:00,47.43,47.44,47.14,47.36,49200.0,42.0342,42.043,41.7772,41.9721,49200.0
2010-05-12 11:00:00,47.37,47.56,47.28,47.28,68800.0,41.981,42.1494,41.9012,41.9012,68800.0
2010-05-12 11:30:00,47.3,47.5,47.3,47.47,35500.0,41.919,42.0962,41.919,42.0696,35500.0
2010-05-12 12:00:00,47.49,47.49,47.38,47.41,58000.0,42.0874,42.0874,41.9899,42.0165,58000.0
2010-05-12 12:30:00,47.42,47.45,47.33,47.44,30000.0,42.0253,42.0519,41.9456,42.043,30000.0
2010-05-12 13:00:00,47.44,47.45,47.33,47.36,78000.0,42.043,42.0519,41.9456,41.9721,78000.0
2010-05-12 13:30:00,47.35,47.42,47.23,47.33,121500.0,41.9633,42.0253,41.8569,41.9456,121500.0
2010-05-12 14:00:00,47.32,47.45,47.25,47.4,225100.0,41.9367,42.0519,41.8747,42.0076,225100.0
2010-05-12 14:30:00,47.4,47.51,47.3,47.51,166000.0,42.0076,42.1051,41.919,42.1051,166000.0
2010-05-12 15:00:00,47.51,47.59,47.44,47.52,214100.0,42.1051,42.176,42.043,42.1139,214100.0
2010-05-12 15:30:00,47.52,47.54,47.44,47.49,177500.0,42.1139,42.1317,42.043,42.0874,177500.0
2010-05-13 09:30:00,47.46,47.78,47.19,47.55,84400.0,42.0608,42.3444,41.8215,42.1405,84400.0
2010-05-13 10:00:00,47.55,47.81,47.44,47.74,61700.0,42.1405,42.3709,42.043,42.3089,61700.0
2010-05-13 10:30:00,47.73,47.88,47.62,47.63,43700.0,42.3,42.433,42.2026,42.2114,43700.0
2010-05-13 11:00:00,47.64,47.64,47.48,47.49,64200.0,42.2203,42.2203,42.0785,42.0874,64200.0
2010-05-13 11:30:00,47.48,47.55,47.38,47.42,30500.0,42.0785,42.1405,41.9899,42.0253,30500.0
2010-05-13 12:00:00,47.41,47.53,47.39,47.47,21100.0,42.0165,42.1228,41.9987,42.0696,21100.0
2010-05-13 12:30:00,47.46,47.51,47.37,47.44,28900.0,42.0608,42.1051,41.981,42.043,28900.0
2010-05-13 13:00:00,47.43,47.57,47.39,47.52,37300.0,42.0342,42.1583,41.9987,42.1139,37300.0
2010-05-13 13:30:00,47.53,47.58,47.44,47.5,45100.0,42.1228,42.1671,42.043,42.0962,45100.0
2010-05-13 14:00:00,47.49,47.55,47.44,47.44,37600.0,42.0874,42.1405,42.043,42.043,37600.0
2010-05-13 14:30:00,47.43,47.44,47.28,47.29,20400.0,42.0342,42.043,41.9012,41.9101,20400.0
2010-05-13 15:00:00,47.32,47.4,47.1,47.19,40700.0,41.9367,42.0076,41.7417,41.8215,40700.0
2010-05-13 15:30:00,47.18,47.33,47.03,47.07,112600.0,41.8126,41.9456,41.6797,41.7151,112600.0
2010-05-14 09:30:00,46.7,46.85,46.12,46.47,51700.0,41.3872,41.5202,40.8732,41.1834,51700.0
2010-05-14 10:00:00,46.47,46.88,46.4,46.66,76600.0,41.1834,41.5467,41.1214,41.3518,76600.0
2010-05-14 10:30:00,46.69,46.73,46.49,46.58,37900.0,41.3784,41.4138,41.2011,41.2809,37900.0
2010-05-14 11:00:00,46.57,46.57,46.06,46.22,70800.0,41.272,41.272,40.82,40.9618,70800.0
2010-05-14 11:30:00,46.22,46.39,46.14,46.14,18700.0,40.9618,41.1125,40.8909,40.8909,18700.0
2010-05-14 12:00:00,46.19,46.38,46.18,46.3,66200.0,40.9352,41.1036,40.9264,41.0327,66200.0
2010-05-14 12:30:00,46.34,46.4,46.22,46.39,10400.0,41.0682,41.1214,40.9618,41.1125,10400.0
2010-05-14 13:00:00,46.42,46.46,46.18,46.22,12200.0,41.1391,41.1745,40.9264,40.9618,12200.0
2010-05-14 13:30:00,46.21,46.26,46.09,46.24,12900.0,40.953,40.9973,40.8466,40.9796,12900.0
2010-05-14 14:00:00,46.18,46.21,46.0,46.1,17000.0,40.9264,40.953,40.7669,40.8555,17000.0
2010-05-14 14:30:00,46.12,46.17,45.95,46.0,33400.0,40.8732,40.9175,40.7225,40.7669,33400.0
2010-05-14 15:00:00,46.0,46.05,45.81,45.88,41400.0,40.7669,40.8112,40.5985,40.6605,41400.0
2010-05-14 15:30:00,45.88,46.24,45.88,46.1,143300.0,40.6605,40.9796,40.6605,40.8555,143300.0
2010-05-17 09:30:00,46.23,46.73,46.22,46.47,42800.0,40.9707,41.4138,40.9618,41.1834,42800.0
2010-05-17 10:00:00,46.44,46.53,46.34,46.42,82100.0,41.1568,41.2366,41.0682,41.1391,82100.0
2010-05-17 10:30:00,46.43,46.46,46.16,46.16,60000.0,41.1479,41.1745,40.9087,40.9087,60000.0
2010-05-17 11:00:00,46.13,46.16,45.77,45.94,45700.0,40.8821,40.9087,40.563,40.7137,45700.0
2010-05-17 11:30:00,45.93,46.02,45.7,45.72,25300.0,40.7048,40.7846,40.501,40.5187,25300.0
2010-05-17 12:00:00,45.72,45.72,45.29,45.51,44800.0,40.5187,40.5187,40.1376,40.3326,44800.0
2010-05-17 12:30:00,45.53,45.74,45.53,45.65,20600.0,40.3503,40.5364,40.3503,40.4567,20600.0
2010-05-17 13:00:00,45.64,45.81,45.61,45.7,39700.0,40.4478,40.5985,40.4212,40.501,39700.0
2010-05-17 13:30:00,45.7,45.81,45.57,45.79,72700.0,40.501,40.5985,40.3858,40.5808,72700.0
2010-05-17 14:00:00,45.77,45.93,45.74,45.89,54700.0,40.563,40.7048,40.5364,40.6694,54700.0
2010-05-17 14:30:00,45.89,46.09,45.77,46.09,100700.0,40.6694,40.8466,40.563,40.8466,100700.0
2010-05-17 15:00:00,46.09,46.17,45.81,45.98,105700.0,40.8466,40.9175,40.5985,40.7491,105700.0
2010-05-17 15:30:00,45.98,46.31,45.96,46.14,218100.0,40.7491,41.0416,40.7314,40.8909,218100.0
2010-05-18 09:30:00,46.54,47.18,46.4,46.75,53100.0,41.2454,41.8126,41.1214,41.4315,53100.0
2010-05-18 10:00:00,46.74,46.88,46.6,46.6,27200.0,41.4227,41.5467,41.2986,41.2986,27200.0
2010-05-18 10:30:00,46.57,46.65,46.2,46.39,30600.0,41.272,41.3429,40.9441,41.1125,30600.0
2010-05-18 11:00:00,46.37,46.51,46.33,46.48,18700.0,41.0948,41.2188,41.0593,41.1923,18700.0
2010-05-18 11:30:00,46.49,46.51,46.16,46.19,14900.0,41.2011,41.2188,40.9087,40.9352,14900.0
2010-05-18 12:00:00,46.19,46.27,46.02,46.22,21000.0,40.9352,41.0061,40.7846,40.9618,21000.0
2010-05-18 12:30:00,46.21,46.38,46.12,46.13,23000.0,40.953,41.1036,40.8732,40.8821,23000.0
2010-05-18 13:00:00,46.1,46.2,45.88,46.02,42300.0,40.8555,40.9441,40.6605,40.7846,42300.0
2010-05-18 13:30:00,46.02,46.06,45.69,45.7,43800.0,40.7846,40.82,40.4921,40.501,43800.0
2010-05-18 14:00:00,45.7,45.94,45.62,45.73,36700.0,40.501,40.7137,40.4301,40.5276,36700.0
2010-05-18 14:30:00,45.72,45.79,45.5,45.55,36600.0,40.5187,40.5808,40.3237,40.3681,36600.0
2010-05-18 15:00:00,45.57,45.89,45.44,45.48,45500.0,40.3858,40.6694,40.2706,40.306,45500.0
2010-05-18 15:30:00,45.49,45.55,45.38,45.42,106500.0,40.3149,40.3681,40.2174,40.2528,106500.0
2010-05-19 09:30:00,45.19,45.44,44.96,45.18,26300.0,40.049,40.2706,39.8452,40.0401,26300.0
2010-05-19 10:00:00,45.21,45.21,44.61,44.86,50900.0,40.0667,40.0667,39.535,39.7566,50900.0
2010-05-19 10:30:00,44.84,44.95,44.67,44.84,32600.0,39.7388,39.8363,39.5882,39.7388,32600.0
2010-05-19 11:00:00,44.83,44.85,44.52,44.59,28700.0,39.73,39.7477,39.4552,39.5173,28700.0
2010-05-19 11:30:00,44.57,44.63,44.39,44.57,26800.0,39.4995,39.5527,39.34,39.4995,26800.0
2010-05-19 12:00:00,44.57,44.92,44.53,44.84,28200.0,39.4995,39.8097,39.4641,39.7388,28200.0
2010-05-19 12:30:00,44.8,44.87,44.61,44.87,68400.0,39.7034,39.7654,39.535,39.7654,68400.0
2010-05-19 13:00:00,44.87,44.95,44.69,44.89,61300.0,39.7654,39.8363,39.6059,39.7831,61300.0
2010-05-19 13:30:00,44.86,45.07,44.8,44.97,36800.0,39.7566,39.9427,39.7034,39.854,36800.0
2010-05-19 14:00:00,44.95,45.06,44.78,44.92,95000.0,39.8363,39.9338,39.6857,39.8097,95000.0
2010-05-19 14:30:00,44.92,45.05,44.84,44.86,57100.0,39.8097,39.9249,39.7388,39.7566,57100.0
2010-05-19 15:00:00,44.89,45.0,44.73,44.99,53200.0,39.7831,39.8806,39.6413,39.8718,53200.0
2010-05-19 15:30:00,45.0,45.14,44.89,44.93,141200.0,39.8806,40.0047,39.7831,39.8186,141200.0
2010-05-20 09:30:00,43.9,44.23,43.75,44.2,39100.0,38.9058,39.1982,38.7728,39.1716,39100.0
2010-05-20 10:00:00,44.17,44.31,43.84,43.94,111000.0,39.145,39.2691,38.8526,38.9412,111000.0
2010-05-20 10:30:00,43.97,44.22,43.91,43.99,30600.0,38.9678,39.1894,38.9146,38.9855,30600.0
2010-05-20 11:00:00,43.99,44.19,43.85,44.19,44700.0,38.9855,39.1628,38.8615,39.1628,44700.0
2010-05-20 11:30:00,44.17,44.19,43.85,43.86,18600.0,39.145,39.1628,38.8615,38.8703,18600.0
2010-05-20 12:00:00,43.84,43.98,43.66,43.76,41600.0,38.8526,38.9767,38.6931,38.7817,41600.0
2010-05-20 12:30:00,43.73,43.84,43.54,43.56,37200.0,38.7551,38.8526,38.5867,38.6044,37200.0
2010-05-20 13:00:00,43.54,44.03,43.54,43.89,39400.0,38.5867,39.021,38.5867,38.8969,39400.0
2010-05-20 13:30:00,43.9,44.08,43.83,43.9,33000.0,38.9058,39.0653,38.8437,38.9058,33000.0
2010-05-20 14:00:00,43.87,44.18,43.64,43.91,44500.0,38.8792,39.1539,38.6753,38.9146,44500.0
2010-05-20 14:30:00,43.9,44.26,43.8,43.9,136900.0,38.9058,39.2248,38.8171,38.9058,136900.0
2010-05-20 15:00:00,43.91,44.09,43.79,43.97,71900.0,38.9146,39.0741,38.8083,38.9678,71900.0
2010-05-20 15:30:00,43.97,44.08,43.26,43.28,146700.0,38.9678,39.0653,38.3386,38.3563,146700.0
2010-05-21 09:30:00,42.68,43.71,42.0,43.53,177400.0,37.8246,38.7374,37.2219,38.5779,177400.0
2010-05-21 10:00:00,43.5,43.68,43.13,43.15,51400.0,38.5513,38.7108,38.2234,38.2411,51400.0
2010-05-21 10:30:00,43.13,43.46,43.12,43.36,51300.0,38.2234,38.5158,38.2145,38.4272,51300.0
2010-05-21 11:00:00,43.36,43.83,43.36,43.81,33700.0,38.4272,38.8437,38.4272,38.826,33700.0
2010-05-21 11:30:00,43.76,44.12,43.7,44.0,31500.0,38.7817,39.1007,38.7285,38.9944,31500.0
2010-05-21 12:00:00,44.0,44.04,43.81,43.99,27800.0,38.9944,39.0298,38.826,38.9855,27800.0
2010-05-21 12:30:00,43.98,44.01,43.79,43.81,24900.0,38.9767,39.0032,38.8083,38.826,24900.0
2010-05-21 13:00:00,43.82,43.96,43.69,43.78,30700.0,38.8349,38.9589,38.7197,38.7994,30700.0
2010-05-21 13:30:00,43.79,44.03,43.75,43.97,48000.0,38.8083,39.021,38.7728,38.9678,48000.0
2010-05-21 14:00:00,43.98,44.04,43.65,43.82,38100.0,38.9767,39.0298,38.6842,38.8349,38100.0
2010-05-21 14:30:00,43.82,43.89,43.5,43.73,44600.0,38.8349,38.8969,38.5513,38.7551,44600.0
2010-05-21 15:00:00,43.71,43.82,43.51,43.76,74600.0,38.7374,38.8349,38.5601,38.7817,74600.0
2010-05-21 15:30:00,43.75,44.19,43.62,44.18,155200.0,38.7728,39.1628,38.6576,39.1539,155200.0
2010-05-24 09:30:00,43.97,44.12,43.81,44.02,36400.0,38.9678,39.1007,38.826,39.0121,36400.0
2010-05-24 10:00:00,44.02,44.3,43.85,44.16,35600.0,39.0121,39.2603,38.8615,39.1362,35600.0
2010-05-24 10:30:00,44.21,44.31,43.97,44.0,25300.0,39.1805,39.2691,38.9678,38.9944,25300.0
2010-05-24 11:00:00,43.99,44.1,43.8,43.85,31100.0,38.9855,39.083,38.8171,38.8615,31100.0
2010-05-24 11:30:00,43.86,44.13,43.82,44.09,26700.0,38.8703,39.1096,38.8349,39.0741,26700.0
2010-05-24 12:00:00,44.08,44.24,44.04,44.13,18100.0,39.0653,39.2071,39.0298,39.1096,18100.0
2010-05-24 12:30:00,44.14,44.25,44.07,44.21,27300.0,39.1185,39.2159,39.0564,39.1805,27300.0
2010-05-24 13:00:00,44.2,44.24,44.02,44.17,26600.0,39.1716,39.2071,39.0121,39.145,26600.0
2010-05-24 13:30:00,44.16,44.19,43.94,44.03,21500.0,39.1362,39.1628,38.9412,39.021,21500.0
2010-05-24 14:00:00,44.02,44.13,43.96,44.02,26000.0,39.0121,39.1096,38.9589,39.0121,26000.0
2010-05-24 14:30:00,44.05,44.12,43.84,43.84,40100.0,39.0387,39.1007,38.8526,38.8526,40100.0
2010-05-24 15:00:00,43.84,43.89,43.72,43.83,37000.0,38.8526,38.8969,38.7462,38.8437,37000.0
2010-05-24 15:30:00,43.84,43.99,43.52,43.54,111500.0,38.8526,38.9855,38.569,38.5867,111500.0
2010-05-25 09:30:00,42.42,44.06,42.07,42.31,59800.0,37.5941,39.0476,37.284,37.4966,59800.0
2010-05-25 10:00:00,42.31,42.69,42.3,42.4,83900.0,37.4966,37.8334,37.4878,37.5764,83900.0
2010-05-25 10:30:00,42.41,42.56,42.37,42.47,67900.0,37.5853,37.7182,37.5498,37.6384,67900.0
2010-05-25 11:00:00,42.46,42.72,42.46,42.61,41600.0,37.6296,37.86,37.6296,37.7625,41600.0
2010-05-25 11:30:00,42.6,42.81,42.54,42.76,30900.0,37.7537,37.9398,37.7005,37.8955,30900.0
2010-05-25 12:00:00,42.77,42.9,42.59,42.6,41400.0,37.9043,38.0195,37.7448,37.7537,41400.0
2010-05-25 12:30:00,42.57,42.7,42.48,42.64,32200.0,37.7271,37.8423,37.6473,37.7891,32200.0
2010-05-25 13:00:00,42.63,42.74,42.53,42.71,33700.0,37.7802,37.8777,37.6916,37.8511,33700.0
2010-05-25 13:30:00,42.72,42.73,42.54,42.64,44300.0,37.86,37.8689,37.7005,37.7891,44300.0
2010-05-25 14:00:00,42.62,42.99,42.57,42.9,43800.0,37.7714,38.0993,37.7271,38.0195,43800.0
2010-05-25 14:30:00,42.91,43.31,42.84,43.17,78700.0,38.0284,38.3829,37.9664,38.2588,78700.0
2010-05-25 15:00:00,43.18,43.58,43.17,43.55,95800.0,38.2677,38.6222,38.2588,38.5956,95800.0
2010-05-25 15:30:00,43.55,43.7,43.48,43.65,180500.0,38.5956,38.7285,38.5335,38.6842,180500.0
2010-05-26 09:30:00,43.78,43.86,43.44,43.79,79200.0,38.7994,38.8703,38.4981,38.8083,79200.0
2010-05-26 10:00:00,43.8,43.95,43.71,43.89,48700.0,38.8171,38.9501,38.7374,38.8969,48700.0
2010-05-26 10:30:00,43.88,44.05,43.81,43.81,69200.0,38.888,39.0387,38.826,38.826,69200.0
2010-05-26 11:00:00,43.81,44.08,43.74,43.74,73700.0,38.826,39.0653,38.764,38.764,73700.0
2010-05-26 11:30:00,43.75,43.89,43.68,43.89,32100.0,38.7728,38.8969,38.7108,38.8969,32100.0
2010-05-26 12:00:00,43.89,44.0,43.86,43.92,27500.0,38.8969,38.9944,38.8703,38.9235,27500.0
2010-05-26 12:30:00,43.91,44.02,43.81,44.0,25300.0,38.9146,39.0121,38.826,38.9944,25300.0
2010-05-26 13:00:00,44.03,44.05,43.79,43.89,55900.0,39.021,39.0387,38.8083,38.8969,55900.0
2010-05-26 13:30:00,43.88,44.03,43.88,43.92,35700.0,38.888,39.021,38.888,38.9235,35700.0
2010-05-26 14:00:00,43.93,43.98,43.81,43.88,38400.0,38.9324,38.9767,38.826,38.888,38400.0
2010-05-26 14:30:00,43.85,43.89,43.51,43.59,69400.0,38.8615,38.8969,38.5601,38.631,69400.0
2010-05-26 15:00:00,43.58,43.71,43.02,43.13,120900.0,38.6222,38.7374,38.1259,38.2234,120900.0
2010-05-26 15:30:00,43.12,43.44,43.0,43.25,202400.0,38.2145,38.4981,38.1082,38.3297,202400.0
2010-05-27 09:30:00,44.09,44.46,43.77,43.87,30900.0,39.0741,39.4021,38.7906,38.8792,30900.0
2010-05-27 10:00:00,43.87,44.26,43.75,44.24,23900.0,38.8792,39.2248,38.7728,39.2071,23900.0
2010-05-27 10:30:00,44.27,44.39,44.14,44.3,32800.0,39.2337,39.34,39.1185,39.2603,32800.0
2010-05-27 11:00:00,44.3,44.5,44.18,44.48,37300.0,39.2603,39.4375,39.1539,39.4198,37300.0
2010-05-27 11:30:00,44.48,44.56,44.32,44.55,20800.0,39.4198,39.4907,39.278,39.4818,20800.0
2010-05-27 12:00:00,44.53,44.64,44.5,44.62,28000.0,39.4641,39.5616,39.4375,39.5439,28000.0
2010-05-27 12:30:00,44.6,44.63,44.53,44.54,16600.0,39.5261,39.5527,39.4641,39.473,16600.0
2010-05-27 13:00:00,44.53,44.63,44.37,44.63,25200.0,39.4641,39.5527,39.3223,39.5527,25200.0
2010-05-27 13:30:00,44.6,44.67,44.52,44.62,24000.0,39.5261,39.5882,39.4552,39.5439,24000.0
2010-05-27 14:00:00,44.62,44.81,44.57,44.79,22200.0,39.5439,39.7122,39.4995,39.6945,22200.0
2010-05-27 14:30:00,44.8,44.84,44.7,44.75,29600.0,39.7034,39.7388,39.6148,39.6591,29600.0
2010-05-27 15:00:00,44.75,44.9,44.71,44.81,34100.0,39.6591,39.792,39.6236,39.7122,34100.0
2010-05-27 15:30:00,44.8,45.17,44.77,45.15,139200.0,39.7034,40.0313,39.6768,40.0136,139200.0
2010-05-28 09:30:00,45.05,45.05,44.62,44.78,38900.0,39.9249,39.9249,39.5439,39.6857,38900.0
2010-05-28 10:00:00,44.83,45.03,44.79,44.88,30200.0,39.73,39.9072,39.6945,39.7743,30200.0
2010-05-28 10:30:00,44.89,44.99,44.65,44.75,24100.0,39.7831,39.8718,39.5704,39.6591,24100.0
2010-05-28 11:00:00,44.75,44.8,44.59,44.73,18200.0,39.6591,39.7034,39.5173,39.6413,18200.0
2010-05-28 11:30:00,44.71,44.88,44.59,44.82,33700.0,39.6236,39.7743,39.5173,39.7211,33700.0
2010-05-28 12:00:00,44.82,45.0,44.79,44.96,17700.0,39.7211,39.8806,39.6945,39.8452,17700.0
2010-05-28 12:30:00,44.95,44.96,44.45,44.63,54500.0,39.8363,39.8452,39.3932,39.5527,54500.0
2010-05-28 13:00:00,44.69,44.78,44.56,44.64,32400.0,39.6059,39.6857,39.4907,39.5616,32400.0
2010-05-28 13:30:00,44.64,44.66,44.46,44.48,25100.0,39.5616,39.5793,39.4021,39.4198,25100.0
2010-05-28 14:00:00,44.47,44.48,44.24,44.38,80000.0,39.4109,39.4198,39.2071,39.3312,80000.0
2010-05-28 14:30:00,44.37,44.75,44.32,44.6,35000.0,39.3223,39.6591,39.278,39.5261,35000.0
2010-05-28 15:00:00,44.59,44.82,44.56,44.79,35300.0,39.5173,39.7211,39.4907,39.6945,35300.0
2010-05-28 15:30:00,44.79,44.93,44.46,44.47,164200.0,39.6945,39.8186,39.4021,39.4109,164200.0
2010-06-01 09:30:00,44.1,44.15,43.87,44.06,45800.0,39.083,39.1273,38.8792,39.0476,45800.0
2010-06-01 10:00:00,44.07,44.86,44.05,44.77,55300.0,39.0564,39.7566,39.0387,39.6768,55300.0
2010-06-01 10:30:00,44.79,44.86,44.61,44.7,49000.0,39.6945,39.7566,39.535,39.6148,49000.0
2010-06-01 11:00:00,44.71,44.75,44.62,44.73,35500.0,39.6236,39.6591,39.5439,39.6413,35500.0
2010-06-01 11:30:00,44.75,44.8,44.34,44.41,37300.0,39.6591,39.7034,39.2957,39.3577,37300.0
2010-06-01 12:00:00,44.4,44.59,44.4,44.57,33400.0,39.3489,39.5173,39.3489,39.4995,33400.0
2010-06-01 12:30:00,44.57,44.65,44.41,44.41,22300.0,39.4995,39.5704,39.3577,39.3577,22300.0
2010-06-01 13:00:00,44.42,44.79,44.42,44.72,35100.0,39.3666,39.6945,39.3666,39.6325,35100.0
2010-06-01 13:30:00,44.74,44.74,44.47,44.47,32900.0,39.6502,39.6502,39.4109,39.4109,32900.0
2010-06-01 14:00:00,44.45,44.48,44.18,44.4,64200.0,39.3932,39.4198,39.1539,39.3489,64200.0
2010-06-01 14:30:00,44.41,44.58,44.35,44.5,43000.0,39.3577,39.5084,39.3046,39.4375,43000.0
2010-06-01 15:00:00,44.49,44.52,44.02,44.17,81900.0,39.4286,39.4552,39.0121,39.145,81900.0
2010-06-01 15:30:00,44.17,44.32,43.73,43.76,181600.0,39.145,39.278,38.7551,38.7817,181600.0
2010-06-02 09:30:00,44.0,44.03,43.55,43.75,37600.0,38.9944,39.021,38.5956,38.7728,37600.0
2010-06-02 10:00:00,43.77,43.99,43.74,43.92,34700.0,38.7906,38.9855,38.764,38.9235,34700.0
2010-06-02 10:30:00,43.94,43.97,43.8,43.89,53700.0,38.9412,38.9678,38.8171,38.8969,53700.0
2010-06-02 11:00:00,43.93,44.19,43.89,44.14,27400.0,38.9324,39.1628,38.8969,39.1185,27400.0
2010-06-02 11:30:00,44.13,44.36,44.03,44.23,53600.0,39.1096,39.3134,39.021,39.1982,53600.0
2010-06-02 12:00:00,44.24,44.4,44.24,44.37,26700.0,39.2071,39.3489,39.2071,39.3223,26700.0
2010-06-02 12:30:00,44.36,44.45,44.36,44.44,16500.0,39.3134,39.3932,39.3134,39.3843,16500.0
2010-06-02 13:00:00,44.43,44.5,44.33,44.4,27300.0,39.3755,39.4375,39.2868,39.3489,27300.0
2010-06-02 13:30:00,44.41,44.45,44.28,44.29,16000.0,39.3577,39.3932,39.2425,39.2514,16000.0
2010-06-02 14:00:00,44.29,44.33,44.19,44.26,36500.0,39.2514,39.2868,39.1628,39.2248,36500.0
2010-06-02 14:30:00,44.28,44.61,44.26,44.58,37700.0,39.2425,39.535,39.2248,39.5084,37700.0
2010-06-02 15:00:00,44.59,44.71,44.53,44.67,50500.0,39.5173,39.6236,39.4641,39.5882,50500.0
2010-06-02 15:30:00,44.68,44.92,44.56,44.89,132400.0,39.597,39.8097,39.4907,39.7831,132400.0
2010-06-03 09:30:00,44.8,45.11,44.79,44.92,41300.0,39.7034,39.9781,39.6945,39.8097,41300.0
2010-06-03 10:00:00,44.92,45.0,44.56,44.64,31600.0,39.8097,39.8806,39.4907,39.5616,31600.0
2010-06-03 10:30:00,44.6,44.8,44.57,44.78,46500.0,39.5261,39.7034,39.4995,39.6857,46500.0
2010-06-03 11:00:00,44.77,44.94,44.62,44.62,30200.0,39.6768,39.8274,39.5439,39.5439,30200.0
2010-06-03 11:30:00,44.64,44.76,44.6,44.72,18700.0,39.5616,39.6679,39.5261,39.6325,18700.0
2010-06-03 12:00:00,44.7,44.73,44.41,44.51,16700.0,39.6148,39.6413,39.3577,39.4464,16700.0
2010-06-03 12:30:00,44.5,44.56,44.36,44.43,22200.0,39.4375,39.4907,39.3134,39.3755,22200.0
2010-06-03 13:00:00,44.46,44.51,44.36,44.41,20700.0,39.4021,39.4464,39.3134,39.3577,20700.0
2010-06-03 13:30:00,44.43,44.6,44.39,44.46,9300.0,39.3755,39.5261,39.34,39.4021,9300.0
2010-06-03 14:00:00,44.48,44.64,44.4,44.57,38400.0,39.4198,39.5616,39.3489,39.4995,38400.0
2010-06-03 14:30:00,44.57,44.72,44.55,44.68,34500.0,39.4995,39.6325,39.4818,39.597,34500.0
2010-06-03 15:00:00,44.67,44.77,44.54,44.74,61200.0,39.5882,39.6768,39.473,39.6502,61200.0
2010-06-03 15:30:00,44.74,44.83,44.62,44.76,105800.0,39.6502,39.73,39.5439,39.6679,105800.0
2010-06-04 09:30:00,43.75,44.42,43.62,44.15,85200.0,38.7728,39.3666,38.6576,39.1273,85200.0
2010-06-04 10:00:00,44.12,44.12,43.91,43.99,40700.0,39.1007,39.1007,38.9146,38.9855,40700.0
2010-06-04 10:30:00,43.97,44.04,43.92,43.96,43500.0,38.9678,39.0298,38.9235,38.9589,43500.0
2010-06-04 11:00:00,43.95,44.06,43.74,43.74,32300.0,38.9501,39.0476,38.764,38.764,32300.0
2010-06-04 11:30:00,43.74,43.89,43.67,43.8,25200.0,38.764,38.8969,38.7019,38.8171,25200.0
2010-06-04 12:00:00,43.79,43.82,43.62,43.77,43400.0,38.8083,38.8349,38.6576,38.7906,43400.0
2010-06-04 12:30:00,43.76,43.83,43.67,43.83,25100.0,38.7817,38.8437,38.7019,38.8437,25100.0
2010-06-04 13:00:00,43.83,43.83,43.54,43.56,27400.0,38.8437,38.8437,38.5867,38.6044,27400.0
2010-06-04 13:30:00,43.56,43.66,43.53,43.59,22300.0,38.6044,38.6931,38.5779,38.631,22300.0
2010-06-04 14:00:00,43.58,43.65,43.39,43.45,22600.0,38.6222,38.6842,38.4538,38.507,22600.0
2010-06-04 14:30:00,43.45,43.52,43.13,43.19,37100.0,38.507,38.569,38.2234,38.2765,37100.0
2010-06-04 15:00:00,43.22,43.43,43.15,43.16,47100.0,38.3031,38.4892,38.2411,38.2499,47100.0
2010-06-04 15:30:00,43.17,43.29,42.94,43.07,136800.0,38.2588,38.3652,38.055,38.1702,136800.0
2010-06-07 09:30:00,43.18,43.59,42.97,43.53,45600.0,38.2677,38.631,38.0816,38.5779,45600.0
2010-06-07 10:00:00,43.53,43.57,43.4,43.46,57000.0,38.5779,38.6133,38.4626,38.5158,57000.0
2010-06-07 10:30:00,43.48,43.48,43.15,43.17,46400.0,38.5335,38.5335,38.2411,38.2588,46400.0
2010-06-07 11:00:00,43.17,43.35,43.15,43.28,44400.0,38.2588,38.4183,38.2411,38.3563,44400.0
2010-06-07 11:30:00,43.26,43.52,43.18,43.52,40700.0,38.3386,38.569,38.2677,38.569,40700.0
2010-06-07 12:00:00,43.52,43.74,43.49,43.52,53400.0,38.569,38.764,38.5424,38.569,53400.0
2010-06-07 12:30:00,43.52,43.75,43.52,43.71,30500.0,38.569,38.7728,38.569,38.7374,30500.0
2010-06-07 13:00:00,43.69,43.74,43.57,43.74,40200.0,38.7197,38.764,38.6133,38.764,40200.0
2010-06-07 13:30:00,43.74,43.8,43.45,43.49,53400.0,38.764,38.8171,38.507,38.5424,53400.0
2010-06-07 14:00:00,43.46,43.54,43.35,43.51,54500.0,38.5158,38.5867,38.4183,38.5601,54500.0
2010-06-07 14:30:00,43.52,43.57,43.37,43.42,88300.0,38.569,38.6133,38.4361,38.4804,88300.0
2010-06-07 15:00:00,43.41,43.6,43.15,43.15,87300.0,38.4715,38.6399,38.2411,38.2411,87300.0
2010-06-07 15:30:00,43.14,43.27,42.98,43.01,163600.0,38.2322,38.3474,38.0904,38.117,163600.0
2010-06-08 09:30:00,43.02,43.28,42.83,42.99,49900.0,38.1259,38.3563,37.9575,38.0993,49900.0
2010-06-08 10:00:00,43.0,43.2,42.86,43.04,43300.0,38.1082,38.2854,37.9841,38.1436,43300.0
2010-06-08 10:30:00,43.03,43.16,42.83,43.08,58800.0,38.1347,38.2499,37.9575,38.1791,58800.0
2010-06-08 11:00:00,43.08,43.3,42.77,43.19,49400.0,38.1791,38.374,37.9043,38.2765,49400.0
2010-06-08 11:30:00,43.19,43.64,43.19,43.5,47000.0,38.2765,38.6753,38.2765,38.5513,47000.0
2010-06-08 12:00:00,43.5,43.56,43.31,43.37,30600.0,38.5513,38.6044,38.3829,38.4361,30600.0
2010-06-08 12:30:00,43.36,43.53,43.35,43.53,27100.0,38.4272,38.5779,38.4183,38.5779,27100.0
2010-06-08 13:00:00,43.51,43.54,43.18,43.19,21100.0,38.5601,38.5867,38.2677,38.2765,21100.0
2010-06-08 13:30:00,43.19,43.22,42.97,43.18,32200.0,38.2765,38.3031,38.0816,38.2677,32200.0
2010-06-08 14:00:00,43.2,43.6,43.11,43.55,74900.0,38.2854,38.6399,38.2056,38.5956,74900.0
2010-06-08 14:30:00,43.54,43.67,43.42,43.43,92000.0,38.5867,38.7019,38.4804,38.4892,92000.0
2010-06-08 15:00:00,43.44,43.69,43.27,43.69,95400.0,38.4981,38.7197,38.3474,38.7197,95400.0
2010-06-08 15:30:00,43.7,43.96,43.59,43.9,202600.0,38.7285,38.9589,38.631,38.9058,202600.0
2010-06-09 09:30:00,44.54,45.13,44.53,45.11,128800.0,39.473,39.9958,39.4641,39.9781,128800.0
2010-06-09 10:00:00,45.1,45.14,44.8,44.91,58700.0,39.9692,40.0047,39.7034,39.8009,58700.0
2010-06-09 10:30:00,44.91,45.15,44.74,45.14,43100.0,39.8009,40.0136,39.6502,40.0047,43100.0
2010-06-09 11:00:00,45.14,45.3,45.06,45.28,47200.0,40.0047,40.1465,39.9338,40.1288,47200.0
2010-06-09 11:30:00,45.26,45.26,45.03,45.09,30900.0,40.111,40.111,39.9072,39.9604,30900.0
2010-06-09 12:00:00,45.08,45.11,44.99,45.01,35000.0,39.9515,39.9781,39.8718,39.8895,35000.0
2010-06-09 12:30:00,45.01,45.01,44.81,44.82,64000.0,39.8895,39.8895,39.7122,39.7211,64000.0
2010-06-09 13:00:00,44.83,44.91,44.74,44.83,81000.0,39.73,39.8009,39.6502,39.73,81000.0
2010-06-09 13:30:00,44.82,44.82,44.67,44.79,35400.0,39.7211,39.7211,39.5882,39.6945,35400.0
2010-06-09 14:00:00,44.81,44.83,44.56,44.78,56000.0,39.7122,39.73,39.4907,39.6857,56000.0
2010-06-09 14:30:00,44.76,44.8,44.38,44.39,58900.0,39.6679,39.7034,39.3312,39.34,58900.0
2010-06-09 15:00:00,44.38,44.45,44.08,44.25,124400.0,39.3312,39.3932,39.0653,39.2159,124400.0
2010-06-09 15:30:00,44.26,44.28,43.84,44.09,249600.0,39.2248,39.2425,38.8526,39.0741,249600.0
2010-06-10 09:30:00,44.79,44.95,44.75,44.95,108200.0,39.6945,39.8363,39.6591,39.8363,108200.0
2010-06-10 10:00:00,44.97,45.06,44.78,44.88,71500.0,39.854,39.9338,39.6857,39.7743,71500.0
2010-06-10 10:30:00,44.86,44.99,44.74,44.85,62300.0,39.7566,39.8718,39.6502,39.7477,62300.0
2010-06-10 11:00:00,44.84,45.06,44.84,44.95,122700.0,39.7388,39.9338,39.7388,39.8363,122700.0
2010-06-10 11:30:00,44.94,45.0,44.77,44.79,43000.0,39.8274,39.8806,39.6768,39.6945,43000.0
2010-06-10 12:00:00,44.81,44.81,44.61,44.77,33700.0,39.7122,39.7122,39.535,39.6768,33700.0
2010-06-10 12:30:00,44.79,44.84,44.53,44.63,34800.0,39.6945,39.7388,39.4641,39.5527,34800.0
2010-06-10 13:00:00,44.62,44.64,44.48,44.62,40900.0,39.5439,39.5616,39.4198,39.5439,40900.0
2010-06-10 13:30:00,44.63,44.71,44.57,44.63,48100.0,39.5527,39.6236,39.4995,39.5527,48100.0
2010-06-10 14:00:00,44.62,44.77,44.53,44.76,23500.0,39.5439,39.6768,39.4641,39.6679,23500.0
2010-06-10 14:30:00,44.75,45.0,44.75,44.9,33800.0,39.6591,39.8806,39.6591,39.792,33800.0
2010-06-10 15:00:00,44.91,45.03,44.86,44.95,53900.0,39.8009,39.9072,39.7566,39.8363,53900.0
2010-06-10 15:30:00,44.96,45.08,44.89,45.04,140200.0,39.8452,39.9515,39.7831,39.9161,140200.0
2010-06-11 09:30:00,44.76,44.95,44.73,44.94,39200.0,39.6679,39.8363,39.6413,39.8274,39200.0
2010-06-11 10:00:00,44.93,45.09,44.87,45.07,131700.0,39.8186,39.9604,39.7654,39.9427,131700.0
2010-06-11 10:30:00,45.07,45.21,44.98,45.11,186100.0,39.9427,40.0667,39.8629,39.9781,186100.0
2010-06-11 11:00:00,45.13,45.2,45.1,45.13,82800.0,39.9958,40.0579,39.9692,39.9958,82800.0
2010-06-11 11:30:00,45.14,45.47,45.14,45.38,66400.0,40.0047,40.2972,40.0047,40.2174,66400.0
2010-06-11 12:00:00,45.38,45.42,45.27,45.32,24100.0,40.2174,40.2528,40.1199,40.1642,24100.0
2010-06-11 12:30:00,45.32,45.46,45.26,45.35,24400.0,40.1642,40.2883,40.111,40.1908,24400.0
2010-06-11 13:00:00,45.35,45.58,45.35,45.48,23800.0,40.1908,40.3946,40.1908,40.306,23800.0
2010-06-11 13:30:00,45.49,45.54,45.3,45.38,29700.0,40.3149,40.3592,40.1465,40.2174,29700.0
2010-06-11 14:00:00,45.37,45.46,45.2,45.26,27000.0,40.2085,40.2883,40.0579,40.111,27000.0
2010-06-11 14:30:00,45.27,45.49,45.27,45.45,23800.0,40.1199,40.3149,40.1199,40.2794,23800.0
2010-06-11 15:00:00,45.46,45.57,45.39,45.53,42500.0,40.2883,40.3858,40.2263,40.3503,42500.0
2010-06-11 15:30:00,45.51,45.74,45.51,45.73,186400.0,40.3326,40.5364,40.3326,40.5276,186400.0
2010-06-14 09:30:00,46.17,46.17,45.77,45.81,53200.0,40.9175,40.9175,40.563,40.5985,53200.0
2010-06-14 10:00:00,45.81,46.04,45.8,45.91,40200.0,40.5985,40.8023,40.5896,40.6871,40200.0
2010-06-14 10:30:00,45.92,45.99,45.8,45.99,82700.0,40.696,40.758,40.5896,40.758,82700.0
2010-06-14 11:00:00,45.99,46.06,45.92,45.94,89800.0,40.758,40.82,40.696,40.7137,89800.0
2010-06-14 11:30:00,45.94,45.98,45.86,45.86,49800.0,40.7137,40.7491,40.6428,40.6428,49800.0
2010-06-14 12:00:00,45.85,45.94,45.83,45.93,43500.0,40.6339,40.7137,40.6162,40.7048,43500.0
2010-06-14 12:30:00,45.93,45.96,45.79,45.8,42100.0,40.7048,40.7314,40.5808,40.5896,42100.0
2010-06-14 13:00:00,45.8,45.87,45.7,45.75,71700.0,40.5896,40.6516,40.501,40.5453,71700.0
2010-06-14 13:30:00,45.76,45.93,45.69,45.7,136400.0,40.5542,40.7048,40.4921,40.501,136400.0
2010-06-14 14:00:00,45.68,45.71,45.43,45.62,40600.0,40.4833,40.5099,40.2617,40.4301,40600.0
2010-06-14 14:30:00,45.6,45.7,45.46,45.68,31400.0,40.4124,40.501,40.2883,40.4833,31400.0
2010-06-14 15:00:00,45.69,45.75,45.57,45.61,37600.0,40.4921,40.5453,40.3858,40.4212,37600.0
2010-06-14 15:30:00,45.6,45.6,45.29,45.38,152200.0,40.4124,40.4124,40.1376,40.2174,152200.0
2010-06-15 09:30:00,45.68,45.85,45.56,45.83,49100.0,40.4833,40.6339,40.3769,40.6162,49100.0
2010-06-15 10:00:00,45.8,45.96,45.71,45.91,91300.0,40.5896,40.7314,40.5099,40.6871,91300.0
2010-06-15 10:30:00,45.92,46.02,45.89,45.99,66400.0,40.696,40.7846,40.6694,40.758,66400.0
2010-06-15 11:00:00,45.99,46.24,45.96,46.04,144000.0,40.758,40.9796,40.7314,40.8023,144000.0
2010-06-15 11:30:00,46.02,46.13,45.91,46.07,35400.0,40.7846,40.8821,40.6871,40.8289,35400.0
2010-06-15 12:00:00,46.08,46.14,46.03,46.06,24500.0,40.8378,40.8909,40.7934,40.82,24500.0
2010-06-15 12:30:00,46.06,46.12,46.01,46.12,17400.0,40.82,40.8732,40.7757,40.8732,17400.0
2010-06-15 13:00:00,46.11,46.25,46.02,46.18,24600.0,40.8643,40.9884,40.7846,40.9264,24600.0
2010-06-15 13:30:00,46.16,46.21,46.11,46.14,26600.0,40.9087,40.953,40.8643,40.8909,26600.0
2010-06-15 14:00:00,46.16,46.35,46.16,46.31,33000.0,40.9087,41.077,40.9087,41.0416,33000.0
2010-06-15 14:30:00,46.33,46.33,46.22,46.22,46800.0,41.0593,41.0593,40.9618,40.9618,46800.0
2010-06-15 15:00:00,46.22,46.37,46.18,46.36,30100.0,40.9618,41.0948,40.9264,41.0859,30100.0
2010-06-15 15:30:00,46.35,46.58,46.31,46.55,141400.0,41.077,41.2809,41.0416,41.2543,141400.0
2010-06-16 09:30:00,46.33,46.51,46.26,46.28,32800.0,41.0593,41.2188,40.9973,41.015,32800.0
2010-06-16 10:00:00,46.28,46.45,46.22,46.24,24100.0,41.015,41.1657,40.9618,40.9796,24100.0
2010-06-16 10:30:00,46.24,46.34,46.15,46.31,30600.0,40.9796,41.0682,40.8998,41.0416,30600.0
2010-06-16 11:00:00,46.31,46.42,46.24,46.39,23700.0,41.0416,41.1391,40.9796,41.1125,23700.0
2010-06-16 11:30:00,46.38,46.39,46.2,46.24,23000.0,41.1036,41.1125,40.9441,40.9796,23000.0
2010-06-16 12:00:00,46.28,46.55,46.24,46.5,54100.0,41.015,41.2543,40.9796,41.21,54100.0
2010-06-16 12:30:00,46.51,46.53,46.38,46.4,20300.0,41.2188,41.2366,41.1036,41.1214,20300.0
2010-06-16 13:00:00,46.4,46.52,46.36,46.49,10400.0,41.1214,41.2277,41.0859,41.2011,10400.0
2010-06-16 13:30:00,46.48,46.59,46.42,46.59,18400.0,41.1923,41.2897,41.1391,41.2897,18400.0
2010-06-16 14:00:00,46.62,46.71,46.58,46.61,36600.0,41.3163,41.3961,41.2809,41.3075,36600.0
2010-06-16 14:30:00,46.62,46.66,46.49,46.6,51100.0,41.3163,41.3518,41.2011,41.2986,51100.0
2010-06-16 15:00:00,46.59,46.61,46.32,46.34,77500.0,41.2897,41.3075,41.0505,41.0682,77500.0
2010-06-16 15:30:00,46.33,46.53,46.3,46.48,66100.0,41.0593,41.2366,41.0327,41.1923,66100.0
2010-06-17 09:30:00,46.47,46.62,46.15,46.44,53400.0,41.1834,41.3163,40.8998,41.1568,53400.0
2010-06-17 10:00:00,46.43,46.43,45.95,46.06,45900.0,41.1479,41.1479,40.7225,40.82,45900.0
2010-06-17 10:30:00,46.04,46.12,45.86,46.04,51800.0,40.8023,40.8732,40.6428,40.8023,51800.0
2010-06-17 11:00:00,46.01,46.28,45.95,46.23,23300.0,40.7757,41.015,40.7225,40.9707,23300.0
2010-06-17 11:30:00,46.22,46.35,46.22,46.32,29400.0,40.9618,41.077,40.9618,41.0505,29400.0
2010-06-17 12:00:00,46.29,46.34,46.2,46.24,44300.0,41.0239,41.0682,40.9441,40.9796,44300.0
2010-06-17 12:30:00,46.24,46.29,46.19,46.28,16700.0,40.9796,41.0239,40.9352,41.015,16700.0
2010-06-17 13:00:00,46.27,46.35,46.22,46.34,11100.0,41.0061,41.077,40.9618,41.0682,11100.0
2010-06-17 13:30:00,46.34,46.47,46.27,46.45,18500.0,41.0682,41.1834,41.0061,41.1657,18500.0
2010-06-17 14:00:00,46.45,46.47,46.24,46.24,20800.0,41.1657,41.1834,40.9796,40.9796,20800.0
2010-06-17 14:30:00,46.24,46.31,46.16,46.21,47000.0,40.9796,41.0416,40.9087,40.953,47000.0
2010-06-17 15:00:00,46.22,46.22,46.02,46.11,48400.0,40.9618,40.9618,40.7846,40.8643,48400.0
2010-06-17 15:30:00,46.11,46.56,46.11,46.52,101500.0,40.8643,41.2632,40.8643,41.2277,101500.0
2010-06-18 09:30:00,46.66,46.73,46.34,46.36,125500.0,41.3518,41.4138,41.0682,41.0859,125500.0
2010-06-18 10:00:00,46.38,46.62,46.31,46.6,41500.0,41.1036,41.3163,41.0416,41.2986,41500.0
2010-06-18 10:30:00,46.61,46.85,46.57,46.84,42200.0,41.3075,41.5202,41.272,41.5113,42200.0
2010-06-18 11:00:00,46.82,46.82,46.56,46.57,20500.0,41.4936,41.4936,41.2632,41.272,20500.0
2010-06-18 11:30:00,46.58,46.62,46.52,46.6,7300.0,41.2809,41.3163,41.2277,41.2986,7300.0
2010-06-18 12:00:00,46.59,46.68,46.56,46.58,7300.0,41.2897,41.3695,41.2632,41.2809,7300.0
2010-06-18 12:30:00,46.58,46.65,46.51,46.64,25700.0,41.2809,41.3429,41.2188,41.3341,25700.0
2010-06-18 13:00:00,46.59,46.65,46.53,46.55,14100.0,41.2897,41.3429,41.2366,41.2543,14100.0
2010-06-18 13:30:00,46.54,46.62,46.45,46.53,22600.0,41.2454,41.3163,41.1657,41.2366,22600.0
2010-06-18 14:00:00,46.52,46.58,46.46,46.54,17300.0,41.2277,41.2809,41.1745,41.2454,17300.0
2010-06-18 14:30:00,46.54,46.55,46.49,46.53,10700.0,41.2454,41.2543,41.2011,41.2366,10700.0
2010-06-18 15:00:00,46.53,46.53,46.38,46.42,27500.0,41.2366,41.2366,41.1036,41.1391,27500.0
2010-06-18 15:30:00,46.42,46.53,46.4,46.5,66800.0,41.1391,41.2366,41.1214,41.21,66800.0
2010-06-21 09:30:00,47.03,47.08,46.63,47.04,34000.0,41.6797,41.724,41.3252,41.6885,34000.0
2010-06-21 10:00:00,47.02,47.08,46.92,47.0,55200.0,41.6708,41.724,41.5822,41.6531,55200.0
2010-06-21 10:30:00,46.99,47.01,46.81,46.82,22400.0,41.6442,41.662,41.4847,41.4936,22400.0
2010-06-21 11:00:00,46.84,46.96,46.79,46.92,12700.0,41.5113,41.6176,41.467,41.5822,12700.0
2010-06-21 11:30:00,46.92,46.93,46.79,46.81,8000.0,41.5822,41.5911,41.467,41.4847,8000.0
2010-06-21 12:00:00,46.78,46.79,46.48,46.48,17900.0,41.4581,41.467,41.1923,41.1923,17900.0
2010-06-21 12:30:00,46.48,46.53,46.44,46.51,12100.0,41.1923,41.2366,41.1568,41.2188,12100.0
2010-06-21 13:00:00,46.51,46.6,46.5,46.5,22400.0,41.2188,41.2986,41.21,41.21,22400.0
2010-06-21 13:30:00,46.5,46.51,46.36,46.38,26200.0,41.21,41.2188,41.0859,41.1036,26200.0
2010-06-21 14:00:00,46.39,46.53,46.34,46.41,43900.0,41.1125,41.2366,41.0682,41.1302,43900.0
2010-06-21 14:30:00,46.4,46.46,46.26,46.3,52200.0,41.1214,41.1745,40.9973,41.0327,52200.0
2010-06-21 15:00:00,46.3,46.33,45.88,45.9,63700.0,41.0327,41.0593,40.6605,40.6782,63700.0
2010-06-21 15:30:00,45.9,46.07,45.77,46.03,126600.0,40.6782,40.8289,40.563,40.7934,126600.0
2010-06-22 09:30:00,46.17,46.51,46.15,46.38,15400.0,40.9175,41.2188,40.8998,41.1036,15400.0
2010-06-22 10:00:00,46.37,46.39,46.2,46.27,18600.0,41.0948,41.1125,40.9441,41.0061,18600.0
2010-06-22 10:30:00,46.24,46.5,46.09,46.43,28200.0,40.9796,41.21,40.8466,41.1479,28200.0
2010-06-22 11:00:00,46.43,46.43,46.26,46.39,19800.0,41.1479,41.1479,40.9973,41.1125,19800.0
2010-06-22 11:30:00,46.39,46.61,46.38,46.5,26100.0,41.1125,41.3075,41.1036,41.21,26100.0
2010-06-22 12:00:00,46.52,46.52,46.42,46.43,27400.0,41.2277,41.2277,41.1391,41.1479,27400.0
2010-06-22 12:30:00,46.42,46.42,46.26,46.38,19300.0,41.1391,41.1391,40.9973,41.1036,19300.0
2010-06-22 13:00:00,46.38,46.46,46.34,46.4,30800.0,41.1036,41.1745,41.0682,41.1214,30800.0
2010-06-22 13:30:00,46.4,46.51,46.28,46.31,28500.0,41.1214,41.2188,41.015,41.0416,28500.0
2010-06-22 14:00:00,46.31,46.31,46.08,46.13,28800.0,41.0416,41.0416,40.8378,40.8821,28800.0
2010-06-22 14:30:00,46.12,46.19,45.7,45.75,51200.0,40.8732,40.9352,40.501,40.5453,51200.0
2010-06-22 15:00:00,45.77,45.93,45.66,45.7,46100.0,40.563,40.7048,40.4655,40.501,46100.0
2010-06-22 15:30:00,45.68,45.7,45.51,45.56,101800.0,40.4833,40.501,40.3326,40.3769,101800.0
2010-06-23 09:30:00,45.58,45.6,45.4,45.47,16500.0,40.3946,40.4124,40.2351,40.2972,16500.0
2010-06-23 10:00:00,45.45,45.45,45.06,45.09,38800.0,40.2794,40.2794,39.9338,39.9604,38800.0
2010-06-23 10:30:00,45.09,45.31,45.09,45.26,26200.0,39.9604,40.1554,39.9604,40.111,26200.0
2010-06-23 11:00:00,45.26,45.33,45.21,45.3,37200.0,40.111,40.1731,40.0667,40.1465,37200.0
2010-06-23 11:30:00,45.3,45.3,45.19,45.23,21800.0,40.1465,40.1465,40.049,40.0845,21800.0
2010-06-23 12:00:00,45.24,45.32,45.15,45.21,22500.0,40.0933,40.1642,40.0136,40.0667,22500.0
2010-06-23 12:30:00,45.21,45.28,45.16,45.27,28000.0,40.0667,40.1288,40.0224,40.1199,28000.0
2010-06-23 13:00:00,45.28,45.35,45.25,45.28,29500.0,40.1288,40.1908,40.1022,40.1288,29500.0
2010-06-23 13:30:00,45.27,45.41,45.27,45.4,21300.0,40.1199,40.244,40.1199,40.2351,21300.0
2010-06-23 14:00:00,45.4,45.44,45.22,45.41,25500.0,40.2351,40.2706,40.0756,40.244,25500.0
2010-06-23 14:30:00,45.42,45.76,45.26,45.3,70800.0,40.2528,40.5542,40.111,40.1465,70800.0
2010-06-23 15:00:00,45.3,45.45,45.15,45.4,59300.0,40.1465,40.2794,40.0136,40.2351,59300.0
2010-06-23 15:30:00,45.4,45.54,45.28,45.35,62800.0,40.2351,40.3592,40.1288,40.1908,62800.0
2010-06-24 09:30:00,45.19,45.25,44.73,44.79,19400.0,40.049,40.1022,39.6413,39.6945,19400.0
2010-06-24 10:00:00,44.84,45.57,44.84,45.53,33100.0,39.7388,40.3858,39.7388,40.3503,33100.0
2010-06-24 10:30:00,45.49,45.49,44.91,45.0,28500.0,40.3149,40.3149,39.8009,39.8806,28500.0
2010-06-24 11:00:00,44.98,44.98,44.73,44.82,19900.0,39.8629,39.8629,39.6413,39.7211,19900.0
2010-06-24 11:30:00,44.83,44.99,44.81,44.9,13300.0,39.73,39.8718,39.7122,39.792,13300.0
2010-06-24 12:00:00,44.91,45.05,44.83,44.84,12800.0,39.8009,39.9249,39.73,39.7388,12800.0
2010-06-24 12:30:00,44.84,44.87,44.68,44.85,12300.0,39.7388,39.7654,39.597,39.7477,12300.0
2010-06-24 13:00:00,44.84,44.98,44.77,44.85,13100.0,39.7388,39.8629,39.6768,39.7477,13100.0
2010-06-24 13:30:00,44.87,45.09,44.85,45.04,14900.0,39.7654,39.9604,39.7477,39.9161,14900.0
2010-06-24 14:00:00,45.06,45.06,44.95,44.99,9900.0,39.9338,39.9338,39.8363,39.8718,9900.0
2010-06-24 14:30:00,44.97,44.98,44.63,44.67,19700.0,39.854,39.8629,39.5527,39.5882,19700.0
2010-06-24 15:00:00,44.67,44.74,44.45,44.62,33100.0,39.5882,39.6502,39.3932,39.5439,33100.0
2010-06-24 15:30:00,44.58,44.63,44.43,44.52,123900.0,39.5084,39.5527,39.3755,39.4552,123900.0
2010-06-25 09:30:00,44.58,44.58,44.09,44.33,37500.0,39.5084,39.5084,39.0741,39.2868,37500.0
2010-06-25 10:00:00,44.34,44.51,44.11,44.19,23300.0,39.2957,39.4464,39.0919,39.1628,23300.0
2010-06-25 10:30:00,44.22,44.3,44.02,44.08,33500.0,39.1894,39.2603,39.0121,39.0653,33500.0
2010-06-25 11:00:00,44.1,44.33,44.03,44.21,48700.0,39.083,39.2868,39.021,39.1805,48700.0
2010-06-25 11:30:00,44.22,44.22,43.92,43.98,60400.0,39.1894,39.1894,38.9235,38.9767,60400.0
2010-06-25 12:00:00,43.98,44.13,43.94,44.09,26900.0,38.9767,39.1096,38.9412,39.0741,26900.0
2010-06-25 12:30:00,44.11,44.26,44.06,44.11,23100.0,39.0919,39.2248,39.0476,39.0919,23100.0
2010-06-25 13:00:00,44.12,44.45,44.12,44.45,17200.0,39.1007,39.3932,39.1007,39.3932,17200.0
2010-06-25 13:30:00,44.46,44.6,44.37,44.48,22400.0,39.4021,39.5261,39.3223,39.4198,22400.0
2010-06-25 14:00:00,44.47,44.62,44.45,44.5,56000.0,39.4109,39.5439,39.3932,39.4375,56000.0
2010-06-25 14:30:00,44.5,44.5,44.31,44.34,38300.0,39.4375,39.4375,39.2691,39.2957,38300.0
2010-06-25 15:00:00,44.34,44.34,44.09,44.26,49000.0,39.2957,39.2957,39.0741,39.2248,49000.0
2010-06-25 15:30:00,44.26,44.45,44.12,44.34,125200.0,39.2248,39.3932,39.1007,39.2957,125200.0
2010-06-28 09:30:00,44.5,44.53,43.96,44.13,44800.0,39.4375,39.4641,38.9589,39.1096,44800.0
2010-06-28 10:00:00,44.13,44.18,43.89,44.0,135400.0,39.1096,39.1539,38.8969,38.9944,135400.0
2010-06-28 10:30:00,44.01,44.14,43.88,44.09,99100.0,39.0032,39.1185,38.888,39.0741,99100.0
2010-06-28 11:00:00,44.1,44.47,43.96,44.43,110700.0,39.083,39.4109,38.9589,39.3755,110700.0
2010-06-28 11:30:00,44.45,44.53,44.19,44.21,25300.0,39.3932,39.4641,39.1628,39.1805,25300.0
2010-06-28 12:00:00,44.21,44.23,44.09,44.21,17900.0,39.1805,39.1982,39.0741,39.1805,17900.0
2010-06-28 12:30:00,44.23,44.26,44.11,44.23,22900.0,39.1982,39.2248,39.0919,39.1982,22900.0
2010-06-28 13:00:00,44.25,44.25,44.01,44.08,24200.0,39.2159,39.2159,39.0032,39.0653,24200.0
2010-06-28 13:30:00,44.08,44.2,44.01,44.18,24800.0,39.0653,39.1716,39.0032,39.1539,24800.0
2010-06-28 14:00:00,44.16,44.2,44.1,44.14,19500.0,39.1362,39.1716,39.083,39.1185,19500.0
2010-06-28 14:30:00,44.12,44.27,44.09,44.27,30700.0,39.1007,39.2337,39.0741,39.2337,30700.0
2010-06-28 15:00:00,44.27,44.28,44.03,44.06,32400.0,39.2337,39.2425,39.021,39.0476,32400.0
2010-06-28 15:30:00,44.04,44.27,44.01,44.02,104300.0,39.0298,39.2337,39.0032,39.0121,104300.0
2010-06-29 09:30:00,43.33,43.51,42.99,43.21,29600.0,38.4006,38.5601,38.0993,38.2943,29600.0
2010-06-29 10:00:00,43.21,43.21,42.92,42.92,52100.0,38.2943,38.2943,38.0373,38.0373,52100.0
2010-06-29 10:30:00,42.92,43.32,42.91,43.32,42000.0,38.0373,38.3917,38.0284,38.3917,42000.0
2010-06-29 11:00:00,43.35,43.5,43.19,43.22,26000.0,38.4183,38.5513,38.2765,38.3031,26000.0
2010-06-29 11:30:00,43.22,43.31,43.17,43.23,15300.0,38.3031,38.3829,38.2588,38.312,15300.0
2010-06-29 12:00:00,43.24,43.36,43.07,43.31,39900.0,38.3208,38.4272,38.1702,38.3829,39900.0
2010-06-29 12:30:00,43.31,43.33,43.07,43.11,42400.0,38.3829,38.4006,38.1702,38.2056,42400.0
2010-06-29 13:00:00,43.12,43.16,43.01,43.05,20600.0,38.2145,38.2499,38.117,38.1525,20600.0
2010-06-29 13:30:00,43.07,43.15,42.93,43.15,37300.0,38.1702,38.2411,38.0461,38.2411,37300.0
2010-06-29 14:00:00,43.16,43.24,43.09,43.21,56400.0,38.2499,38.3208,38.1879,38.2943,56400.0
2010-06-29 14:30:00,43.2,43.21,43.04,43.04,37200.0,38.2854,38.2943,38.1436,38.1436,37200.0
2010-06-29 15:00:00,43.06,43.18,42.89,42.97,65700.0,38.1613,38.2677,38.0107,38.0816,65700.0
2010-06-29 15:30:00,42.94,43.22,42.83,43.09,155400.0,38.055,38.3031,37.9575,38.1879,155400.0
2010-06-30 09:30:00,42.99,43.24,42.97,43.13,37200.0,38.0993,38.3208,38.0816,38.2234,37200.0
2010-06-30 10:00:00,43.11,43.2,43.02,43.11,24700.0,38.2056,38.2854,38.1259,38.2056,24700.0
2010-06-30 10:30:00,43.11,43.25,43.0,43.0,23600.0,38.2056,38.3297,38.1082,38.1082,23600.0
2010-06-30 11:00:00,42.97,43.26,42.97,43.18,25900.0,38.0816,38.3386,38.0816,38.2677,25900.0
2010-06-30 11:30:00,43.18,43.55,43.18,43.41,23000.0,38.2677,38.5956,38.2677,38.4715,23000.0
2010-06-30 12:00:00,43.41,43.47,43.35,43.42,18100.0,38.4715,38.5247,38.4183,38.4804,18100.0
2010-06-30 12:30:00,43.41,43.41,43.19,43.27,11800.0,38.4715,38.4715,38.2765,38.3474,11800.0
2010-06-30 13:00:00,43.26,43.31,43.18,43.26,42200.0,38.3386,38.3829,38.2677,38.3386,42200.0
2010-06-30 13:30:00,43.25,43.26,43.13,43.19,11500.0,38.3297,38.3386,38.2234,38.2765,11500.0
2010-06-30 14:00:00,43.19,43.29,42.92,42.97,13600.0,38.2765,38.3652,38.0373,38.0816,13600.0
2010-06-30 14:30:00,42.98,43.03,42.9,42.95,12700.0,38.0904,38.1347,38.0195,38.0638,12700.0
2010-06-30 15:00:00,42.95,42.98,42.71,42.73,27400.0,38.0638,38.0904,37.8511,37.8689,27400.0
2010-06-30 15:30:00,42.74,42.75,42.34,42.44,199000.0,37.8777,37.8866,37.5232,37.6119,199000.0
2010-07-01 09:30:00,42.48,42.77,42.28,42.28,14600.0,37.6473,37.9043,37.4701,37.4701,14600.0
2010-07-01 10:00:00,42.27,42.27,41.87,42.03,53700.0,37.4612,37.4612,37.1067,37.2485,53700.0
2010-07-01 10:30:00,42.0,42.04,41.79,41.84,57500.0,37.2219,37.2574,37.0358,37.0801,57500.0
2010-07-01 11:00:00,41.84,42.04,41.59,42.04,33000.0,37.0801,37.2574,36.8586,37.2574,33000.0
2010-07-01 11:30:00,42.03,42.2,41.95,42.04,25500.0,37.2485,37.3992,37.1776,37.2574,25500.0
2010-07-01 12:00:00,42.04,42.04,41.92,42.02,20700.0,37.2574,37.2574,37.151,37.2396,20700.0
2010-07-01 12:30:00,42.01,42.46,41.97,42.17,41300.0,37.2308,37.6296,37.1953,37.3726,41300.0
2010-07-01 13:00:00,42.21,42.38,42.09,42.27,32100.0,37.408,37.5587,37.3017,37.4612,32100.0
2010-07-01 13:30:00,42.29,42.56,42.28,42.44,58300.0,37.4789,37.7182,37.4701,37.6119,58300.0
2010-07-01 14:00:00,42.44,42.62,42.36,42.43,69400.0,37.6119,37.7714,37.541,37.603,69400.0
2010-07-01 14:30:00,42.44,42.48,42.09,42.27,83100.0,37.6119,37.6473,37.3017,37.4612,83100.0
2010-07-01 15:00:00,42.26,42.45,42.17,42.36,42700.0,37.4523,37.6207,37.3726,37.541,42700.0
2010-07-01 15:30:00,42.35,42.43,42.14,42.24,184700.0,37.5321,37.603,37.346,37.4346,184700.0
2010-07-02 09:30:00,42.31,42.5,42.14,42.25,17600.0,37.4966,37.665,37.346,37.4435,17600.0
2010-07-02 10:00:00,42.23,42.28,42.07,42.14,38300.0,37.4257,37.4701,37.284,37.346,38300.0
2010-07-02 10:30:00,42.15,42.23,42.0,42.0,43800.0,37.3549,37.4257,37.2219,37.2219,43800.0
2010-07-02 11:00:00,42.03,42.1,41.94,41.94,39500.0,37.2485,37.3105,37.1687,37.1687,39500.0
2010-07-02 11:30:00,41.92,41.97,41.78,41.95,42800.0,37.151,37.1953,37.0269,37.1776,42800.0
2010-07-02 12:00:00,41.93,42.17,41.93,42.13,16500.0,37.1599,37.3726,37.1599,37.3371,16500.0
2010-07-02 12:30:00,42.11,42.14,42.03,42.04,24500.0,37.3194,37.346,37.2485,37.2574,24500.0
2010-07-02 13:00:00,42.03,42.06,41.93,41.95,71700.0,37.2485,37.2751,37.1599,37.1776,71700.0
2010-07-02 13:30:00,41.91,42.06,41.91,42.06,11800.0,37.1422,37.2751,37.1422,37.2751,11800.0
2010-07-02 14:00:00,42.03,42.05,41.9,42.01,10900.0,37.2485,37.2662,37.1333,37.2308,10900.0
2010-07-02 14:30:00,42.0,42.01,41.9,42.0,10100.0,37.2219,37.2308,37.1333,37.2219,10100.0
2010-07-02 15:00:00,42.02,42.14,42.01,42.11,28100.0,37.2396,37.346,37.2308,37.3194,28100.0
2010-07-02 15:30:00,42.1,42.33,41.97,41.97,80100.0,37.3105,37.5144,37.1953,37.1953,80100.0
2010-07-06 09:30:00,42.63,42.63,41.95,42.57,58300.0,37.7802,37.7802,37.1776,37.7271,58300.0
2010-07-06 10:00:00,42.56,42.85,42.48,42.79,37000.0,37.7182,37.9752,37.6473,37.922,37000.0
2010-07-06 10:30:00,42.78,42.84,42.7,42.74,30000.0,37.9132,37.9664,37.8423,37.8777,30000.0
2010-07-06 11:00:00,42.72,42.77,42.61,42.65,35300.0,37.86,37.9043,37.7625,37.798,35300.0
2010-07-06 11:30:00,42.65,42.8,42.65,42.79,21900.0,37.798,37.9309,37.798,37.922,21900.0
2010-07-06 12:00:00,42.77,42.86,42.53,42.58,20200.0,37.9043,37.9841,37.6916,37.7359,20200.0
2010-07-06 12:30:00,42.58,42.65,42.39,42.43,74100.0,37.7359,37.798,37.5675,37.603,74100.0
2010-07-06 13:00:00,42.44,42.55,42.37,42.51,50100.0,37.6119,37.7093,37.5498,37.6739,50100.0
2010-07-06 13:30:00,42.51,42.53,42.16,42.18,44800.0,37.6739,37.6916,37.3637,37.3814,44800.0
2010-07-06 14:00:00,42.19,42.25,42.04,42.16,34100.0,37.3903,37.4435,37.2574,37.3637,34100.0
2010-07-06 14:30:00,42.17,42.26,41.99,41.99,36800.0,37.3726,37.4523,37.2131,37.2131,36800.0
2010-07-06 15:00:00,42.01,42.07,41.78,41.91,42100.0,37.2308,37.284,37.0269,37.1422,42100.0
2010-07-06 15:30:00,41.9,42.15,41.88,42.05,156500.0,37.1333,37.3549,37.1156,37.2662,156500.0
2010-07-07 09:30:00,42.04,42.58,42.01,42.56,33000.0,37.2574,37.7359,37.2308,37.7182,33000.0
2010-07-07 10:00:00,42.56,42.77,42.52,42.56,42000.0,37.7182,37.9043,37.6828,37.7182,42000.0
2010-07-07 10:30:00,42.59,43.0,42.58,43.0,38700.0,37.7448,38.1082,37.7359,38.1082,38700.0
2010-07-07 11:00:00,43.0,43.02,42.82,42.88,38900.0,38.1082,38.1259,37.9486,38.0018,38900.0
2010-07-07 11:30:00,42.89,42.98,42.67,42.74,22300.0,38.0107,38.0904,37.8157,37.8777,22300.0
2010-07-07 12:00:00,42.75,42.93,42.75,42.93,27200.0,37.8866,38.0461,37.8866,38.0461,27200.0
2010-07-07 12:30:00,42.94,43.01,42.93,42.97,26500.0,38.055,38.117,38.0461,38.0816,26500.0
2010-07-07 13:00:00,42.95,43.24,42.94,43.24,22500.0,38.0638,38.3208,38.055,38.3208,22500.0
2010-07-07 13:30:00,43.23,43.24,43.07,43.2,30300.0,38.312,38.3208,38.1702,38.2854,30300.0
2010-07-07 14:00:00,43.22,43.33,43.21,43.31,32400.0,38.3031,38.4006,38.2943,38.3829,32400.0
2010-07-07 14:30:00,43.31,43.38,43.19,43.38,34400.0,38.3829,38.4449,38.2765,38.4449,34400.0
2010-07-07 15:00:00,43.37,43.51,43.26,43.51,51000.0,38.4361,38.5601,38.3386,38.5601,51000.0
2010-07-07 15:30:00,43.51,43.77,43.5,43.74,147200.0,38.5601,38.7906,38.5513,38.764,147200.0
2010-07-08 09:30:00,44.08,44.33,43.89,43.98,27400.0,39.0653,39.2868,38.8969,38.9767,27400.0
2010-07-08 10:00:00,43.98,44.04,43.83,44.0,35900.0,38.9767,39.0298,38.8437,38.9944,35900.0
2010-07-08 10:30:00,43.99,44.04,43.89,43.93,90500.0,38.9855,39.0298,38.8969,38.9324,90500.0
2010-07-08 11:00:00,43.94,44.0,43.77,43.92,35000.0,38.9412,38.9944,38.7906,38.9235,35000.0
2010-07-08 11:30:00,43.92,44.01,43.81,43.87,16800.0,38.9235,39.0032,38.826,38.8792,16800.0
2010-07-08 12:00:00,43.86,44.02,43.84,43.95,16800.0,38.8703,39.0121,38.8526,38.9501,16800.0
2010-07-08 12:30:00,43.94,43.98,43.83,43.91,20600.0,38.9412,38.9767,38.8437,38.9146,20600.0
2010-07-08 13:00:00,43.93,44.13,43.93,44.01,30400.0,38.9324,39.1096,38.9324,39.0032,30400.0
2010-07-08 13:30:00,44.01,44.1,44.0,44.06,42600.0,39.0032,39.083,38.9944,39.0476,42600.0
2010-07-08 14:00:00,44.05,44.1,43.89,43.97,21200.0,39.0387,39.083,38.8969,38.9678,21200.0
2010-07-08 14:30:00,43.97,44.12,43.94,44.12,21200.0,38.9678,39.1007,38.9412,39.1007,21200.0
2010-07-08 15:00:00,44.09,44.21,43.97,44.21,32200.0,39.0741,39.1805,38.9678,39.1805,32200.0
2010-07-08 15:30:00,44.23,44.41,44.22,44.37,101200.0,39.1982,39.3577,39.1894,39.3223,101200.0
2010-07-09 09:30:00,44.48,44.54,44.26,44.44,27600.0,39.4198,39.473,39.2248,39.3843,27600.0
2010-07-09 10:00:00,44.45,44.68,44.45,44.6,25600.0,39.3932,39.597,39.3932,39.5261,25600.0
2010-07-09 10:30:00,44.59,44.78,44.56,44.56,22100.0,39.5173,39.6857,39.4907,39.4907,22100.0
2010-07-09 11:00:00,44.59,44.61,44.39,44.43,15300.0,39.5173,39.535,39.34,39.3755,15300.0
2010-07-09 11:30:00,44.48,44.57,44.45,44.46,7300.0,39.4198,39.4995,39.3932,39.4021,7300.0
2010-07-09 12:00:00,44.47,44.54,44.44,44.51,7600.0,39.4109,39.473,39.3843,39.4464,7600.0
2010-07-09 12:30:00,44.51,44.51,44.38,44.46,8700.0,39.4464,39.4464,39.3312,39.4021,8700.0
2010-07-09 13:00:00,44.45,44.53,44.36,44.36,9900.0,39.3932,39.4641,39.3134,39.3134,9900.0
2010-07-09 13:30:00,44.36,44.46,44.36,44.45,8800.0,39.3134,39.4021,39.3134,39.3932,8800.0
2010-07-09 14:00:00,44.45,44.5,44.37,44.42,12400.0,39.3932,39.4375,39.3223,39.3666,12400.0
2010-07-09 14:30:00,44.42,44.6,44.38,44.6,23000.0,39.3666,39.5261,39.3312,39.5261,23000.0
2010-07-09 15:00:00,44.58,44.62,44.5,44.52,20500.0,39.5084,39.5439,39.4375,39.4552,20500.0
2010-07-09 15:30:00,44.53,44.69,44.5,44.67,79500.0,39.4641,39.6059,39.4375,39.5882,79500.0
2010-07-12 09:30:00,44.41,44.58,44.31,44.45,12700.0,39.3577,39.5084,39.2691,39.3932,12700.0
2010-07-12 10:00:00,44.47,44.53,44.17,44.19,23100.0,39.4109,39.4641,39.145,39.1628,23100.0
2010-07-12 10:30:00,44.18,44.26,44.15,44.19,12300.0,39.1539,39.2248,39.1273,39.1628,12300.0
2010-07-12 11:00:00,44.18,44.18,43.94,44.09,14200.0,39.1539,39.1539,38.9412,39.0741,14200.0
2010-07-12 11:30:00,44.08,44.09,44.0,44.01,6800.0,39.0653,39.0741,38.9944,39.0032,6800.0
2010-07-12 12:00:00,44.01,44.21,44.01,44.11,9700.0,39.0032,39.1805,39.0032,39.0919,9700.0
2010-07-12 12:30:00,44.1,44.24,44.08,44.09,18500.0,39.083,39.2071,39.0653,39.0741,18500.0
2010-07-12 13:00:00,44.08,44.24,44.0,44.22,7500.0,39.0653,39.2071,38.9944,39.1894,7500.0
2010-07-12 13:30:00,44.21,44.27,44.09,44.26,15100.0,39.1805,39.2337,39.0741,39.2248,15100.0
2010-07-12 14:00:00,44.29,44.29,44.06,44.11,32800.0,39.2514,39.2514,39.0476,39.0919,32800.0
2010-07-12 14:30:00,44.1,44.17,44.03,44.08,38800.0,39.083,39.145,39.021,39.0653,38800.0
2010-07-12 15:00:00,44.08,44.13,43.97,44.07,42100.0,39.0653,39.1096,38.9678,39.0564,42100.0
2010-07-12 15:30:00,44.08,44.21,44.04,44.15,99200.0,39.0653,39.1805,39.0298,39.1273,99200.0
2010-07-13 09:30:00,44.49,44.67,44.44,44.58,18200.0,39.4286,39.5882,39.3843,39.5084,18200.0
2010-07-13 10:00:00,44.63,44.85,44.63,44.81,12300.0,39.5527,39.7477,39.5527,39.7122,12300.0
2010-07-13 10:30:00,44.81,44.82,44.65,44.76,11400.0,39.7122,39.7211,39.5704,39.6679,11400.0
2010-07-13 11:00:00,44.75,44.94,44.74,44.94,14600.0,39.6591,39.8274,39.6502,39.8274,14600.0
2010-07-13 11:30:00,44.93,45.13,44.93,45.08,19500.0,39.8186,39.9958,39.8186,39.9515,19500.0
2010-07-13 12:00:00,45.08,45.24,45.08,45.24,18900.0,39.9515,40.0933,39.9515,40.0933,18900.0
2010-07-13 12:30:00,45.22,45.26,45.07,45.12,19500.0,40.0756,40.111,39.9427,39.987,19500.0
2010-07-13 13:00:00,45.12,45.22,45.04,45.04,22000.0,39.987,40.0756,39.9161,39.9161,22000.0
2010-07-13 13:30:00,45.04,45.15,45.04,45.11,29700.0,39.9161,40.0136,39.9161,39.9781,29700.0
2010-07-13 14:00:00,45.12,45.27,45.12,45.2,26500.0,39.987,40.1199,39.987,40.0579,26500.0
2010-07-13 14:30:00,45.19,45.24,45.15,45.22,33200.0,40.049,40.0933,40.0136,40.0756,33200.0
2010-07-13 15:00:00,45.23,45.36,45.23,45.36,40600.0,40.0845,40.1997,40.0845,40.1997,40600.0
2010-07-13 15:30:00,45.35,45.36,45.16,45.23,89900.0,40.1908,40.1997,40.0224,40.0845,89900.0
2010-07-14 09:30:00,45.0,45.0,44.54,44.65,37500.0,39.8806,39.8806,39.473,39.5704,37500.0
2010-07-14 10:00:00,44.66,44.72,44.54,44.63,33300.0,39.5793,39.6325,39.473,39.5527,33300.0
2010-07-14 10:30:00,44.62,44.68,44.57,44.64,25300.0,39.5439,39.597,39.4995,39.5616,25300.0
2010-07-14 11:00:00,44.65,44.79,44.61,44.77,26600.0,39.5704,39.6945,39.535,39.6768,26600.0
2010-07-14 11:30:00,44.77,44.83,44.73,44.78,48300.0,39.6768,39.73,39.6413,39.6857,48300.0
2010-07-14 12:00:00,44.74,44.81,44.71,44.8,26200.0,39.6502,39.7122,39.6236,39.7034,26200.0
2010-07-14 12:30:00,44.81,44.81,44.72,44.77,29400.0,39.7122,39.7122,39.6325,39.6768,29400.0
2010-07-14 13:00:00,44.77,44.77,44.66,44.75,39800.0,39.6768,39.6768,39.5793,39.6591,39800.0
2010-07-14 13:30:00,44.76,44.79,44.62,44.7,21800.0,39.6679,39.6945,39.5439,39.6148,21800.0
2010-07-14 14:00:00,44.69,44.7,44.49,44.55,51400.0,39.6059,39.6148,39.4286,39.4818,51400.0
2010-07-14 14:30:00,44.55,44.74,44.54,44.72,35200.0,39.4818,39.6502,39.473,39.6325,35200.0
2010-07-14 15:00:00,44.76,44.92,44.74,44.89,56400.0,39.6679,39.8097,39.6502,39.7831,56400.0
2010-07-14 15:30:00,44.86,45.0,44.71,44.98,109300.0,39.7566,39.8806,39.6236,39.8629,109300.0
2010-07-15 09:30:00,44.93,45.01,44.7,44.71,60400.0,39.8186,39.8895,39.6148,39.6236,60400.0
2010-07-15 10:00:00,44.69,44.69,44.23,44.34,26800.0,39.6059,39.6059,39.1982,39.2957,26800.0
2010-07-15 10:30:00,44.35,44.55,44.31,44.49,20900.0,39.3046,39.4818,39.2691,39.4286,20900.0
2010-07-15 11:00:00,44.52,44.63,44.39,44.6,12500.0,39.4552,39.5527,39.34,39.5261,12500.0
2010-07-15 11:30:00,44.61,44.71,44.56,44.64,16200.0,39.535,39.6236,39.4907,39.5616,16200.0
2010-07-15 12:00:00,44.62,44.65,44.44,44.44,8300.0,39.5439,39.5704,39.3843,39.3843,8300.0
2010-07-15 12:30:00,44.46,44.59,44.45,44.53,11100.0,39.4021,39.5173,39.3932,39.4641,11100.0
2010-07-15 13:00:00,44.53,44.77,44.53,44.74,15700.0,39.4641,39.6768,39.4641,39.6502,15700.0
2010-07-15 13:30:00,44.75,44.8,44.66,44.68,15500.0,39.6591,39.7034,39.5793,39.597,15500.0
2010-07-15 14:00:00,44.67,44.79,44.63,44.79,19800.0,39.5882,39.6945,39.5527,39.6945,19800.0
2010-07-15 14:30:00,44.79,44.83,44.72,44.73,22400.0,39.6945,39.73,39.6325,39.6413,22400.0
2010-07-15 15:00:00,44.76,44.77,44.5,44.67,43700.0,39.6679,39.6768,39.4375,39.5882,43700.0
2010-07-15 15:30:00,44.69,45.09,44.66,44.96,75300.0,39.6059,39.9604,39.5793,39.8452,75300.0
2010-07-16 09:30:00,44.93,44.93,44.19,44.27,74100.0,39.8186,39.8186,39.1628,39.2337,74100.0
2010-07-16 10:00:00,44.25,44.28,44.0,44.19,19900.0,39.2159,39.2425,38.9944,39.1628,19900.0
2010-07-16 10:30:00,44.21,44.41,44.14,44.4,13200.0,39.1805,39.3577,39.1185,39.3489,13200.0
2010-07-16 11:00:00,44.4,44.42,44.07,44.29,9200.0,39.3489,39.3666,39.0564,39.2514,9200.0
2010-07-16 11:30:00,44.27,44.27,44.12,44.12,11800.0,39.2337,39.2337,39.1007,39.1007,11800.0
2010-07-16 12:00:00,44.12,44.19,43.97,44.07,11800.0,39.1007,39.1628,38.9678,39.0564,11800.0
2010-07-16 12:30:00,44.05,44.09,43.95,43.99,6700.0,39.0387,39.0741,38.9501,38.9855,6700.0
2010-07-16 13:00:00,44.0,44.03,43.88,43.92,18100.0,38.9944,39.021,38.888,38.9235,18100.0
2010-07-16 13:30:00,43.92,44.05,43.86,43.92,17800.0,38.9235,39.0387,38.8703,38.9235,17800.0
2010-07-16 14:00:00,43.91,43.98,43.85,43.87,17500.0,38.9146,38.9767,38.8615,38.8792,17500.0
2010-07-16 14:30:00,43.89,43.96,43.82,43.86,21400.0,38.8969,38.9589,38.8349,38.8703,21400.0
2010-07-16 15:00:00,43.86,43.92,43.65,43.73,27800.0,38.8703,38.9235,38.6842,38.7551,27800.0
2010-07-16 15:30:00,43.74,43.88,43.67,43.74,89800.0,38.764,38.888,38.7019,38.764,89800.0
2010-07-19 09:30:00,44.1,44.1,43.78,43.94,9000.0,39.083,39.083,38.7994,38.9412,9000.0
2010-07-19 10:00:00,43.88,43.92,43.55,43.55,41200.0,38.888,38.9235,38.5956,38.5956,41200.0
2010-07-19 10:30:00,43.56,43.66,43.5,43.62,16500.0,38.6044,38.6931,38.5513,38.6576,16500.0
2010-07-19 11:00:00,43.61,43.8,43.61,43.74,8300.0,38.6488,38.8171,38.6488,38.764,8300.0
2010-07-19 11:30:00,43.75,43.76,43.6,43.72,12300.0,38.7728,38.7817,38.6399,38.7462,12300.0
2010-07-19 12:00:00,43.75,43.78,43.57,43.76,11800.0,38.7728,38.7994,38.6133,38.7817,11800.0
2010-07-19 12:30:00,43.73,43.88,43.7,43.81,9500.0,38.7551,38.888,38.7285,38.826,9500.0
2010-07-19 13:00:00,43.81,43.83,43.64,43.65,13000.0,38.826,38.8437,38.6753,38.6842,13000.0
2010-07-19 13:30:00,43.67,43.71,43.55,43.55,12000.0,38.7019,38.7374,38.5956,38.5956,12000.0
2010-07-19 14:00:00,43.55,43.8,43.55,43.73,9600.0,38.5956,38.8171,38.5956,38.7551,9600.0
2010-07-19 14:30:00,43.71,43.98,43.71,43.83,32000.0,38.7374,38.9767,38.7374,38.8437,32000.0
2010-07-19 15:00:00,43.83,44.01,43.8,43.86,27100.0,38.8437,39.0032,38.8171,38.8703,27100.0
2010-07-19 15:30:00,43.84,44.05,43.8,44.01,76700.0,38.8526,39.0387,38.8171,39.0032,76700.0
2010-07-20 09:30:00,43.46,43.8,43.41,43.72,27500.0,38.5158,38.8171,38.4715,38.7462,27500.0
2010-07-20 10:00:00,43.7,43.83,43.56,43.72,20200.0,38.7285,38.8437,38.6044,38.7462,20200.0
2010-07-20 10:30:00,43.74,43.83,43.65,43.77,11900.0,38.764,38.8437,38.6842,38.7906,11900.0
2010-07-20 11:00:00,43.8,44.06,43.8,44.04,11100.0,38.8171,39.0476,38.8171,39.0298,11100.0
2010-07-20 11:30:00,44.02,44.07,43.95,43.96,23600.0,39.0121,39.0564,38.9501,38.9589,23600.0
2010-07-20 12:00:00,43.96,44.09,43.93,44.0,18800.0,38.9589,39.0741,38.9324,38.9944,18800.0
2010-07-20 12:30:00,44.0,44.12,44.0,44.11,12800.0,38.9944,39.1007,38.9944,39.0919,12800.0
2010-07-20 13:00:00,44.11,44.26,44.09,44.22,20200.0,39.0919,39.2248,39.0741,39.1894,20200.0
2010-07-20 13:30:00,44.24,44.61,44.21,44.61,20900.0,39.2071,39.535,39.1805,39.535,20900.0
2010-07-20 14:00:00,44.6,44.61,44.44,44.52,13700.0,39.5261,39.535,39.3843,39.4552,13700.0
2010-07-20 14:30:00,44.5,44.59,44.46,44.49,16800.0,39.4375,39.5173,39.4021,39.4286,16800.0
2010-07-20 15:00:00,44.5,44.8,44.45,44.76,34400.0,39.4375,39.7034,39.3932,39.6679,34400.0
2010-07-20 15:30:00,44.76,45.01,44.73,44.98,147100.0,39.6679,39.8895,39.6413,39.8629,147100.0
2010-07-21 09:30:00,45.17,45.62,45.12,45.51,59700.0,40.0313,40.4301,39.987,40.3326,59700.0
2010-07-21 10:00:00,45.49,45.61,45.39,45.54,39000.0,40.3149,40.4212,40.2263,40.3592,39000.0
2010-07-21 10:30:00,45.54,45.62,45.49,45.54,52000.0,40.3592,40.4301,40.3149,40.3592,52000.0
2010-07-21 11:00:00,45.53,45.53,45.19,45.29,33900.0,40.3503,40.3503,40.049,40.1376,33900.0
2010-07-21 11:30:00,45.3,45.49,45.27,45.48,42800.0,40.1465,40.3149,40.1199,40.306,42800.0
2010-07-21 12:00:00,45.48,45.63,45.48,45.52,33400.0,40.306,40.439,40.306,40.3415,33400.0
2010-07-21 12:30:00,45.51,45.57,45.41,45.42,33500.0,40.3326,40.3858,40.244,40.2528,33500.0
2010-07-21 13:00:00,45.41,45.61,45.39,45.59,35100.0,40.244,40.4212,40.2263,40.4035,35100.0
2010-07-21 13:30:00,45.61,45.8,45.61,45.72,48400.0,40.4212,40.5896,40.4212,40.5187,48400.0
2010-07-21 14:00:00,45.7,45.73,45.11,45.22,69600.0,40.501,40.5276,39.9781,40.0756,69600.0
2010-07-21 14:30:00,45.23,45.23,44.8,44.83,50400.0,40.0845,40.0845,39.7034,39.73,50400.0
2010-07-21 15:00:00,44.83,45.14,44.78,45.01,54600.0,39.73,40.0047,39.6857,39.8895,54600.0
2010-07-21 15:30:00,44.99,45.12,44.94,45.06,136500.0,39.8718,39.987,39.8274,39.9338,136500.0
2010-07-22 09:30:00,45.56,46.09,45.4,46.09,21300.0,40.3769,40.8466,40.2351,40.8466,21300.0
2010-07-22 10:00:00,46.11,46.53,46.11,46.24,47500.0,40.8643,41.2366,40.8643,40.9796,47500.0
2010-07-22 10:30:00,46.26,46.49,46.19,46.41,27500.0,40.9973,41.2011,40.9352,41.1302,27500.0
2010-07-22 11:00:00,46.39,46.41,46.27,46.33,15500.0,41.1125,41.1302,41.0061,41.0593,15500.0
2010-07-22 11:30:00,46.32,46.34,46.07,46.13,27000.0,41.0505,41.0682,40.8289,40.8821,27000.0
2010-07-22 12:00:00,46.12,46.16,46.0,46.07,33900.0,40.8732,40.9087,40.7669,40.8289,33900.0
2010-07-22 12:30:00,46.07,46.08,45.99,46.06,10300.0,40.8289,40.8378,40.758,40.82,10300.0
2010-07-22 13:00:00,46.06,46.18,46.06,46.08,16700.0,40.82,40.9264,40.82,40.8378,16700.0
2010-07-22 13:30:00,46.11,46.12,46.01,46.05,11900.0,40.8643,40.8732,40.7757,40.8112,11900.0
2010-07-22 14:00:00,46.05,46.19,46.01,46.19,16300.0,40.8112,40.9352,40.7757,40.9352,16300.0
2010-07-22 14:30:00,46.18,46.18,45.97,46.06,14400.0,40.9264,40.9264,40.7403,40.82,14400.0
2010-07-22 15:00:00,46.06,46.17,45.98,46.14,27200.0,40.82,40.9175,40.7491,40.8909,27200.0
2010-07-22 15:30:00,46.12,46.23,45.86,46.21,141700.0,40.8732,40.9707,40.6428,40.953,141700.0
2010-07-23 09:30:00,46.16,46.51,46.16,46.26,21400.0,40.9087,41.2188,40.9087,40.9973,21400.0
2010-07-23 10:00:00,46.21,46.61,46.19,46.6,24100.0,40.953,41.3075,40.9352,41.2986,24100.0
2010-07-23 10:30:00,46.59,46.73,46.54,46.54,22600.0,41.2897,41.4138,41.2454,41.2454,22600.0
2010-07-23 11:00:00,46.53,46.69,46.49,46.65,24700.0,41.2366,41.3784,41.2011,41.3429,24700.0
2010-07-23 11:30:00,46.69,46.72,46.51,46.56,30100.0,41.3784,41.4049,41.2188,41.2632,30100.0
2010-07-23 12:00:00,46.58,46.65,46.34,46.36,117000.0,41.2809,41.3429,41.0682,41.0859,117000.0
2010-07-23 12:30:00,46.37,46.42,46.23,46.42,38200.0,41.0948,41.1391,40.9707,41.1391,38200.0
2010-07-23 13:00:00,46.4,46.48,46.3,46.44,100500.0,41.1214,41.1923,41.0327,41.1568,100500.0
2010-07-23 13:30:00,46.46,46.54,46.38,46.45,108800.0,41.1745,41.2454,41.1036,41.1657,108800.0
2010-07-23 14:00:00,46.43,46.48,46.31,46.37,88300.0,41.1479,41.1923,41.0416,41.0948,88300.0
2010-07-23 14:30:00,46.38,46.48,46.35,46.39,98000.0,41.1036,41.1923,41.077,41.1125,98000.0
2010-07-23 15:00:00,46.4,46.43,46.3,46.38,77800.0,41.1214,41.1479,41.0327,41.1036,77800.0
2010-07-23 15:30:00,46.39,46.44,46.23,46.41,230100.0,41.1125,41.1568,40.9707,41.1302,230100.0
2010-07-26 09:30:00,46.5,46.63,46.38,46.53,25400.0,41.21,41.3252,41.1036,41.2366,25400.0
2010-07-26 10:00:00,46.56,46.81,46.55,46.55,34600.0,41.2632,41.4847,41.2543,41.2543,34600.0
2010-07-26 10:30:00,46.56,46.6,46.46,46.55,21500.0,41.2632,41.2986,41.1745,41.2543,21500.0
2010-07-26 11:00:00,46.54,46.71,46.43,46.68,26500.0,41.2454,41.3961,41.1479,41.3695,26500.0
2010-07-26 11:30:00,46.68,46.8,46.66,46.71,9800.0,41.3695,41.4758,41.3518,41.3961,9800.0
2010-07-26 12:00:00,46.71,46.73,46.56,46.65,22900.0,41.3961,41.4138,41.2632,41.3429,22900.0
2010-07-26 12:30:00,46.65,46.65,46.53,46.6,30900.0,41.3429,41.3429,41.2366,41.2986,30900.0
2010-07-26 13:00:00,46.62,46.64,46.47,46.52,37600.0,41.3163,41.3341,41.1834,41.2277,37600.0
2010-07-26 13:30:00,46.53,46.6,46.45,46.6,28600.0,41.2366,41.2986,41.1657,41.2986,28600.0
2010-07-26 14:00:00,46.6,46.61,46.45,46.48,23500.0,41.2986,41.3075,41.1657,41.1923,23500.0
2010-07-26 14:30:00,46.44,46.47,46.37,46.44,36000.0,41.1568,41.1834,41.0948,41.1568,36000.0
2010-07-26 15:00:00,46.45,46.63,46.42,46.59,63400.0,41.1657,41.3252,41.1391,41.2897,63400.0
2010-07-26 15:30:00,46.59,46.82,46.55,46.8,105700.0,41.2897,41.4936,41.2543,41.4758,105700.0
2010-07-27 09:30:00,47.0,47.22,46.87,46.91,27000.0,41.6531,41.8481,41.5379,41.5733,27000.0
2010-07-27 10:00:00,46.92,47.21,46.83,46.89,56700.0,41.5822,41.8392,41.5024,41.5556,56700.0
2010-07-27 10:30:00,46.87,46.89,46.69,46.73,25500.0,41.5379,41.5556,41.3784,41.4138,25500.0
2010-07-27 11:00:00,46.71,46.74,46.27,46.3,73400.0,41.3961,41.4227,41.0061,41.0327,73400.0
2010-07-27 11:30:00,46.31,46.35,46.17,46.33,87100.0,41.0416,41.077,40.9175,41.0593,87100.0
2010-07-27 12:00:00,46.37,46.46,46.37,46.43,35000.0,41.0948,41.1745,41.0948,41.1479,35000.0
2010-07-27 12:30:00,46.44,46.44,46.21,46.28,65900.0,41.1568,41.1568,40.953,41.015,65900.0
2010-07-27 13:00:00,46.27,46.34,46.25,46.25,19000.0,41.0061,41.0682,40.9884,40.9884,19000.0
2010-07-27 13:30:00,46.26,46.38,46.18,46.22,72600.0,40.9973,41.1036,40.9264,40.9618,72600.0
2010-07-27 14:00:00,46.24,46.34,46.19,46.27,56000.0,40.9796,41.0682,40.9352,41.0061,56000.0
2010-07-27 14:30:00,46.27,46.27,46.1,46.1,45900.0,41.0061,41.0061,40.8555,40.8555,45900.0
2010-07-27 15:00:00,46.1,46.1,45.92,45.98,195700.0,40.8555,40.8555,40.696,40.7491,195700.0
2010-07-27 15:30:00,45.97,46.0,45.61,45.79,267000.0,40.7403,40.7669,40.4212,40.5808,267000.0
2010-07-28 09:30:00,45.67,46.14,45.65,46.06,32600.0,40.4744,40.8909,40.4567,40.82,32600.0
2010-07-28 10:00:00,46.05,46.06,45.88,45.9,39300.0,40.8112,40.82,40.6605,40.6782,39300.0
2010-07-28 10:30:00,45.9,46.09,45.76,46.07,277100.0,40.6782,40.8466,40.5542,40.8289,277100.0
2010-07-28 11:00:00,46.09,46.12,45.98,46.06,49400.0,40.8466,40.8732,40.7491,40.82,49400.0
2010-07-28 11:30:00,46.06,46.23,46.03,46.17,31600.0,40.82,40.9707,40.7934,40.9175,31600.0
2010-07-28 12:00:00,46.18,46.25,46.09,46.14,25200.0,40.9264,40.9884,40.8466,40.8909,25200.0
2010-07-28 12:30:00,46.13,46.32,46.13,46.31,33100.0,40.8821,41.0505,40.8821,41.0416,33100.0
2010-07-28 13:00:00,46.34,46.35,46.2,46.22,26600.0,41.0682,41.077,40.9441,40.9618,26600.0
2010-07-28 13:30:00,46.21,46.29,46.19,46.27,31700.0,40.953,41.0239,40.9352,41.0061,31700.0
2010-07-28 14:00:00,46.26,46.29,45.99,46.09,37800.0,40.9973,41.0239,40.758,40.8466,37800.0
2010-07-28 14:30:00,46.08,46.15,46.01,46.02,26400.0,40.8378,40.8998,40.7757,40.7846,26400.0
2010-07-28 15:00:00,46.04,46.1,45.91,46.08,40000.0,40.8023,40.8555,40.6871,40.8378,40000.0
2010-07-28 15:30:00,46.08,46.13,45.98,46.05,98700.0,40.8378,40.8821,40.7491,40.8112,98700.0
2010-07-29 09:30:00,46.45,46.68,46.35,46.51,11100.0,41.1657,41.3695,41.077,41.2188,11100.0
2010-07-29 10:00:00,46.49,46.55,46.31,46.39,14700.0,41.2011,41.2543,41.0416,41.1125,14700.0
2010-07-29 10:30:00,46.37,46.37,46.13,46.14,25700.0,41.0948,41.0948,40.8821,40.8909,25700.0
2010-07-29 11:00:00,46.12,46.16,45.82,45.86,42800.0,40.8732,40.9087,40.6073,40.6428,42800.0
2010-07-29 11:30:00,45.85,45.86,45.64,45.73,29000.0,40.6339,40.6428,40.4478,40.5276,29000.0
2010-07-29 12:00:00,45.73,45.74,45.6,45.68,24900.0,40.5276,40.5364,40.4124,40.4833,24900.0
2010-07-29 12:30:00,45.68,45.68,45.54,45.65,22000.0,40.4833,40.4833,40.3592,40.4567,22000.0
2010-07-29 13:00:00,45.65,45.77,45.63,45.7,112900.0,40.4567,40.563,40.439,40.501,112900.0
2010-07-29 13:30:00,45.71,45.74,45.68,45.69,90100.0,40.5099,40.5364,40.4833,40.4921,90100.0
2010-07-29 14:00:00,45.69,45.71,45.53,45.67,43100.0,40.4921,40.5099,40.3503,40.4744,43100.0
2010-07-29 14:30:00,45.7,45.78,45.62,45.67,114000.0,40.501,40.5719,40.4301,40.4744,114000.0
2010-07-29 15:00:00,45.67,45.76,45.6,45.74,60500.0,40.4744,40.5542,40.4124,40.5364,60500.0
2010-07-29 15:30:00,45.74,45.75,45.47,45.53,119100.0,40.5364,40.5453,40.2972,40.3503,119100.0
2010-07-30 09:30:00,45.12,45.26,44.9,45.23,29500.0,39.987,40.111,39.792,40.0845,29500.0
2010-07-30 10:00:00,45.23,45.3,45.12,45.18,33600.0,40.0845,40.1465,39.987,40.0401,33600.0
2010-07-30 10:30:00,45.19,45.41,45.19,45.35,51800.0,40.049,40.244,40.049,40.1908,51800.0
2010-07-30 11:00:00,45.34,45.43,45.18,45.25,38900.0,40.1819,40.2617,40.0401,40.1022,38900.0
2010-07-30 11:30:00,45.27,45.39,45.25,45.31,29300.0,40.1199,40.2263,40.1022,40.1554,29300.0
2010-07-30 12:00:00,45.31,45.32,45.23,45.28,34300.0,40.1554,40.1642,40.0845,40.1288,34300.0
2010-07-30 12:30:00,45.26,45.37,45.19,45.36,26300.0,40.111,40.2085,40.049,40.1997,26300.0
2010-07-30 13:00:00,45.37,45.49,45.37,45.46,77200.0,40.2085,40.3149,40.2085,40.2883,77200.0
2010-07-30 13:30:00,45.45,45.46,45.19,45.21,26300.0,40.2794,40.2883,40.049,40.0667,26300.0
2010-07-30 14:00:00,45.22,45.43,45.21,45.37,44700.0,40.0756,40.2617,40.0667,40.2085,44700.0
2010-07-30 14:30:00,45.35,45.4,45.29,45.3,38000.0,40.1908,40.2351,40.1376,40.1465,38000.0
2010-07-30 15:00:00,45.32,45.57,45.28,45.48,62400.0,40.1642,40.3858,40.1288,40.306,62400.0
2010-07-30 15:30:00,45.47,45.5,45.33,45.36,98500.0,40.2972,40.3237,40.1731,40.1997,98500.0
2010-08-02 09:30:00,46.04,46.14,45.7,45.72,43300.0,40.8023,40.8909,40.501,40.5187,43300.0
2010-08-02 10:00:00,45.73,45.95,45.73,45.89,97400.0,40.5276,40.7225,40.5276,40.6694,97400.0
2010-08-02 10:30:00,45.9,45.91,45.75,45.76,77400.0,40.6782,40.6871,40.5453,40.5542,77400.0
2010-08-02 11:00:00,45.76,45.79,45.69,45.79,56700.0,40.5542,40.5808,40.4921,40.5808,56700.0
2010-08-02 11:30:00,45.79,45.88,45.78,45.8,42900.0,40.5808,40.6605,40.5719,40.5896,42900.0
2010-08-02 12:00:00,45.81,45.85,45.75,45.75,22700.0,40.5985,40.6339,40.5453,40.5453,22700.0
2010-08-02 12:30:00,45.75,45.84,45.73,45.78,40700.0,40.5453,40.6251,40.5276,40.5719,40700.0
2010-08-02 13:00:00,45.79,45.87,45.78,45.82,32600.0,40.5808,40.6516,40.5719,40.6073,32600.0
2010-08-02 13:30:00,45.82,45.87,45.78,45.87,30100.0,40.6073,40.6516,40.5719,40.6516,30100.0
2010-08-02 14:00:00,45.85,45.91,45.81,45.83,57500.0,40.6339,40.6871,40.5985,40.6162,57500.0
2010-08-02 14:30:00,45.84,45.94,45.83,45.9,49100.0,40.6251,40.7137,40.6162,40.6782,49100.0
2010-08-02 15:00:00,45.91,45.94,45.87,45.88,55400.0,40.6871,40.7137,40.6516,40.6605,55400.0
2010-08-02 15:30:00,45.89,45.97,45.83,45.9,203600.0,40.6694,40.7403,40.6162,40.6782,203600.0
2010-08-03 09:30:00,45.67,46.0,45.51,45.56,46100.0,40.4744,40.7669,40.3326,40.3769,46100.0
2010-08-03 10:00:00,45.54,45.57,45.35,45.44,41700.0,40.3592,40.3858,40.1908,40.2706,41700.0
2010-08-03 10:30:00,45.43,45.6,45.42,45.59,82700.0,40.2617,40.4124,40.2528,40.4035,82700.0
2010-08-03 11:00:00,45.59,45.65,45.5,45.61,58500.0,40.4035,40.4567,40.3237,40.4212,58500.0
2010-08-03 11:30:00,45.6,45.75,45.6,45.69,95800.0,40.4124,40.5453,40.4124,40.4921,95800.0
2010-08-03 12:00:00,45.69,45.72,45.57,45.57,40800.0,40.4921,40.5187,40.3858,40.3858,40800.0
2010-08-03 12:30:00,45.59,45.73,45.59,45.69,64100.0,40.4035,40.5276,40.4035,40.4921,64100.0
2010-08-03 13:00:00,45.66,45.74,45.63,45.72,48700.0,40.4655,40.5364,40.439,40.5187,48700.0
2010-08-03 13:30:00,45.71,45.74,45.64,45.65,51500.0,40.5099,40.5364,40.4478,40.4567,51500.0
2010-08-03 14:00:00,45.65,45.72,45.65,45.7,69700.0,40.4567,40.5187,40.4567,40.501,69700.0
2010-08-03 14:30:00,45.69,45.72,45.66,45.69,71700.0,40.4921,40.5187,40.4655,40.4921,71700.0
2010-08-03 15:00:00,45.7,45.7,45.63,45.66,68500.0,40.501,40.501,40.439,40.4655,68500.0
2010-08-03 15:30:00,45.66,45.68,45.59,45.66,185600.0,40.4655,40.4833,40.4035,40.4655,185600.0
2010-08-04 09:30:00,45.66,45.95,45.63,45.94,50100.0,40.4655,40.7225,40.439,40.7137,50100.0
2010-08-04 10:00:00,45.95,46.13,45.62,45.62,97400.0,40.7225,40.8821,40.4301,40.4301,97400.0
2010-08-04 10:30:00,45.65,45.72,45.53,45.64,42500.0,40.4567,40.5187,40.3503,40.4478,42500.0
2010-08-04 11:00:00,45.65,45.73,45.59,45.71,43000.0,40.4567,40.5276,40.4035,40.5099,43000.0
2010-08-04 11:30:00,45.71,45.75,45.58,45.7,26400.0,40.5099,40.5453,40.3946,40.501,26400.0
2010-08-04 12:00:00,45.7,45.9,45.65,45.84,31300.0,40.501,40.6782,40.4567,40.6251,31300.0
2010-08-04 12:30:00,45.83,45.84,45.67,45.83,55400.0,40.6162,40.6251,40.4744,40.6162,55400.0
2010-08-04 13:00:00,45.84,45.87,45.43,45.54,52500.0,40.6251,40.6516,40.2617,40.3592,52500.0
2010-08-04 13:30:00,45.55,45.69,45.54,45.59,36400.0,40.3681,40.4921,40.3592,40.4035,36400.0
2010-08-04 14:00:00,45.58,45.8,45.58,45.74,58000.0,40.3946,40.5896,40.3946,40.5364,58000.0
2010-08-04 14:30:00,45.74,45.8,45.71,45.77,60500.0,40.5364,40.5896,40.5099,40.563,60500.0
2010-08-04 15:00:00,45.76,45.97,45.74,45.93,44700.0,40.5542,40.7403,40.5364,40.7048,44700.0
2010-08-04 15:30:00,45.93,45.99,45.82,45.89,117300.0,40.7048,40.758,40.6073,40.6694,117300.0
2010-08-05 09:30:00,43.5,46.55,43.5,46.48,151600.0,38.5513,41.2543,38.5513,41.1923,151600.0
2010-08-05 10:00:00,46.51,46.92,46.45,46.64,118700.0,41.2188,41.5822,41.1657,41.3341,118700.0
2010-08-05 10:30:00,46.64,46.67,46.44,46.53,59700.0,41.3341,41.3606,41.1568,41.2366,59700.0
2010-08-05 11:00:00,46.51,46.79,46.48,46.66,67500.0,41.2188,41.467,41.1923,41.3518,67500.0
2010-08-05 11:30:00,46.65,46.79,46.56,46.75,55800.0,41.3429,41.467,41.2632,41.4315,55800.0
2010-08-05 12:00:00,46.74,46.87,46.67,46.77,63800.0,41.4227,41.5379,41.3606,41.4493,63800.0
2010-08-05 12:30:00,46.77,46.79,46.62,46.62,52600.0,41.4493,41.467,41.3163,41.3163,52600.0
2010-08-05 13:00:00,46.63,46.67,46.52,46.67,59100.0,41.3252,41.3606,41.2277,41.3606,59100.0
2010-08-05 13:30:00,46.67,46.89,46.67,46.87,56200.0,41.3606,41.5556,41.3606,41.5379,56200.0
2010-08-05 14:00:00,46.88,46.97,46.78,46.96,75000.0,41.5467,41.6265,41.4581,41.6176,75000.0
2010-08-05 14:30:00,46.95,47.18,46.9,47.06,105000.0,41.6088,41.8126,41.5645,41.7063,105000.0
2010-08-05 15:00:00,47.06,47.1,47.03,47.04,81500.0,41.7063,41.7417,41.6797,41.6885,81500.0
2010-08-05 15:30:00,47.03,47.04,46.75,46.86,219500.0,41.6797,41.6885,41.4315,41.529,219500.0
2010-08-06 09:30:00,46.34,46.78,46.34,46.71,41400.0,41.0682,41.4581,41.0682,41.3961,41400.0
2010-08-06 10:00:00,46.73,46.76,46.22,46.27,92600.0,41.4138,41.4404,40.9618,41.0061,92600.0
2010-08-06 10:30:00,46.26,46.32,45.57,45.59,98200.0,40.9973,41.0505,40.3858,40.4035,98200.0
2010-08-06 11:00:00,45.58,45.86,45.55,45.8,79300.0,40.3946,40.6428,40.3681,40.5896,79300.0
2010-08-06 11:30:00,45.79,46.01,45.76,45.96,61000.0,40.5808,40.7757,40.5542,40.7314,61000.0
2010-08-06 12:00:00,45.94,46.13,45.93,46.1,64500.0,40.7137,40.8821,40.7048,40.8555,64500.0
2010-08-06 12:30:00,46.09,46.32,46.08,46.24,55700.0,40.8466,41.0505,40.8378,40.9796,55700.0
2010-08-06 13:00:00,46.24,46.4,46.24,46.38,110000.0,40.9796,41.1214,40.9796,41.1036,110000.0
2010-08-06 13:30:00,46.37,46.49,46.33,46.4,81000.0,41.0948,41.2011,41.0593,41.1214,81000.0
2010-08-06 14:00:00,46.39,46.4,46.29,46.37,44500.0,41.1125,41.1214,41.0239,41.0948,44500.0
2010-08-06 14:30:00,46.38,46.69,46.36,46.65,65300.0,41.1036,41.3784,41.0859,41.3429,65300.0
2010-08-06 15:00:00,46.65,46.83,46.59,46.75,88500.0,41.3429,41.5024,41.2897,41.4315,88500.0
2010-08-06 15:30:00,46.75,46.91,46.69,46.85,110800.0,41.4315,41.5733,41.3784,41.5202,110800.0
2010-08-09 09:30:00,47.23,47.41,47.08,47.09,34500.0,41.8569,42.0165,41.724,41.7329,34500.0
2010-08-09 10:00:00,47.06,47.13,46.93,47.04,32000.0,41.7063,41.7683,41.5911,41.6885,32000.0
2010-08-09 10:30:00,47.08,47.43,47.08,47.42,71800.0,41.724,42.0342,41.724,42.0253,71800.0
2010-08-09 11:00:00,47.4,47.41,47.32,47.33,54000.0,42.0076,42.0165,41.9367,41.9456,54000.0
2010-08-09 11:30:00,47.33,47.38,47.3,47.33,36300.0,41.9456,41.9899,41.919,41.9456,36300.0
2010-08-09 12:00:00,47.34,47.35,47.21,47.23,46300.0,41.9544,41.9633,41.8392,41.8569,46300.0
2010-08-09 12:30:00,47.22,47.35,47.18,47.34,44800.0,41.8481,41.9633,41.8126,41.9544,44800.0
2010-08-09 13:00:00,47.34,47.52,47.33,47.42,28700.0,41.9544,42.1139,41.9456,42.0253,28700.0
2010-08-09 13:30:00,47.42,47.55,47.4,47.54,24400.0,42.0253,42.1405,42.0076,42.1317,24400.0
2010-08-09 14:00:00,47.55,47.66,47.52,47.65,52600.0,42.1405,42.238,42.1139,42.2291,52600.0
2010-08-09 14:30:00,47.66,47.73,47.56,47.73,58900.0,42.238,42.3,42.1494,42.3,58900.0
2010-08-09 15:00:00,47.73,47.73,47.56,47.61,43500.0,42.3,42.3,42.1494,42.1937,43500.0
2010-08-09 15:30:00,47.61,47.69,47.56,47.6,81800.0,42.1937,42.2646,42.1494,42.1848,81800.0
2010-08-10 09:30:00,47.09,47.17,46.69,46.83,21500.0,41.7329,41.8038,41.3784,41.5024,21500.0
2010-08-10 10:00:00,46.83,46.89,46.72,46.87,14400.0,41.5024,41.5556,41.4049,41.5379,14400.0
2010-08-10 10:30:00,46.88,46.88,46.8,46.83,14200.0,41.5467,41.5467,41.4758,41.5024,14200.0
2010-08-10 11:00:00,46.83,46.99,46.83,46.92,41800.0,41.5024,41.6442,41.5024,41.5822,41800.0
2010-08-10 11:30:00,46.92,47.08,46.92,47.08,32800.0,41.5822,41.724,41.5822,41.724,32800.0
2010-08-10 12:00:00,47.08,47.13,47.05,47.1,17500.0,41.724,41.7683,41.6974,41.7417,17500.0
2010-08-10 12:30:00,47.1,47.15,47.05,47.13,19000.0,41.7417,41.786,41.6974,41.7683,19000.0
2010-08-10 13:00:00,47.13,47.13,47.0,47.05,25800.0,41.7683,41.7683,41.6531,41.6974,25800.0
2010-08-10 13:30:00,47.04,47.23,47.01,47.22,72100.0,41.6885,41.8569,41.662,41.8481,72100.0
2010-08-10 14:00:00,47.22,47.54,47.14,47.37,72900.0,41.8481,42.1317,41.7772,41.981,72900.0
2010-08-10 14:30:00,47.4,47.67,47.4,47.41,53300.0,42.0076,42.2469,42.0076,42.0165,53300.0
2010-08-10 15:00:00,47.42,47.5,47.16,47.29,51800.0,42.0253,42.0962,41.7949,41.9101,51800.0
2010-08-10 15:30:00,47.3,47.47,47.26,47.32,182100.0,41.919,42.0696,41.8835,41.9367,182100.0
2010-08-11 09:30:00,46.51,46.61,46.18,46.26,27700.0,41.2188,41.3075,40.9264,40.9973,27700.0
2010-08-11 10:00:00,46.25,46.31,46.15,46.25,29700.0,40.9884,41.0416,40.8998,40.9884,29700.0
2010-08-11 10:30:00,46.22,46.23,45.99,46.03,33200.0,40.9618,40.9707,40.758,40.7934,33200.0
2010-08-11 11:00:00,46.02,46.05,45.8,45.95,25500.0,40.7846,40.8112,40.5896,40.7225,25500.0
2010-08-11 11:30:00,45.94,46.04,45.91,46.01,46300.0,40.7137,40.8023,40.6871,40.7757,46300.0
2010-08-11 12:00:00,46.01,46.06,45.93,46.04,13100.0,40.7757,40.82,40.7048,40.8023,13100.0
2010-08-11 12:30:00,46.04,46.05,45.81,45.82,31000.0,40.8023,40.8112,40.5985,40.6073,31000.0
2010-08-11 13:00:00,45.83,46.05,45.83,46.04,12900.0,40.6162,40.8112,40.6162,40.8023,12900.0
2010-08-11 13:30:00,46.03,46.04,45.91,45.94,29200.0,40.7934,40.8023,40.6871,40.7137,29200.0
2010-08-11 14:00:00,45.95,46.1,45.95,46.06,10700.0,40.7225,40.8555,40.7225,40.82,10700.0
2010-08-11 14:30:00,46.07,46.09,45.84,45.89,57800.0,40.8289,40.8466,40.6251,40.6694,57800.0
2010-08-11 15:00:00,45.89,46.09,45.89,46.08,82600.0,40.6694,40.8466,40.6694,40.8378,82600.0
2010-08-11 15:30:00,46.08,46.17,45.96,45.97,104600.0,40.8378,40.9175,40.7314,40.7403,104600.0
2010-08-12 09:30:00,45.31,45.66,45.31,45.48,60200.0,40.1554,40.4655,40.1554,40.306,60200.0
2010-08-12 10:00:00,45.47,45.72,45.32,45.36,55000.0,40.2972,40.5187,40.1642,40.1997,55000.0
2010-08-12 10:30:00,45.35,45.78,45.35,45.73,61200.0,40.1908,40.5719,40.1908,40.5276,61200.0
2010-08-12 11:00:00,45.72,45.86,45.56,45.84,45800.0,40.5187,40.6428,40.3769,40.6251,45800.0
2010-08-12 11:30:00,45.82,45.91,45.8,45.91,53200.0,40.6073,40.6871,40.5896,40.6871,53200.0
2010-08-12 12:00:00,45.91,45.91,45.82,45.87,27900.0,40.6871,40.6871,40.6073,40.6516,27900.0
2010-08-12 12:30:00,45.87,45.96,45.84,45.94,64600.0,40.6516,40.7314,40.6251,40.7137,64600.0
2010-08-12 13:00:00,45.94,45.99,45.81,45.81,30800.0,40.7137,40.758,40.5985,40.5985,30800.0
2010-08-12 13:30:00,45.81,45.83,45.58,45.61,28100.0,40.5985,40.6162,40.3946,40.4212,28100.0
2010-08-12 14:00:00,45.6,45.71,45.58,45.65,34300.0,40.4124,40.5099,40.3946,40.4567,34300.0
2010-08-12 14:30:00,45.65,45.77,45.56,45.75,39400.0,40.4567,40.563,40.3769,40.5453,39400.0
2010-08-12 15:00:00,45.76,45.99,45.76,45.92,68200.0,40.5542,40.758,40.5542,40.696,68200.0
2010-08-12 15:30:00,45.92,45.97,45.71,45.8,75600.0,40.696,40.7403,40.5099,40.5896,75600.0
2010-08-13 09:30:00,45.67,46.01,45.65,46.0,41500.0,40.4744,40.7757,40.4567,40.7669,41500.0
2010-08-13 10:00:00,46.01,46.07,45.82,45.92,41900.0,40.7757,40.8289,40.6073,40.696,41900.0
2010-08-13 10:30:00,45.93,46.1,45.88,46.09,52200.0,40.7048,40.8555,40.6605,40.8466,52200.0
2010-08-13 11:00:00,46.09,46.22,46.03,46.1,42300.0,40.8466,40.9618,40.7934,40.8555,42300.0
2010-08-13 11:30:00,46.1,46.16,45.98,46.16,27900.0,40.8555,40.9087,40.7491,40.9087,27900.0
2010-08-13 12:00:00,46.16,46.31,46.15,46.24,43600.0,40.9087,41.0416,40.8998,40.9796,43600.0
2010-08-13 12:30:00,46.24,46.36,46.16,46.34,43400.0,40.9796,41.0859,40.9087,41.0682,43400.0
2010-08-13 13:00:00,46.34,46.39,46.27,46.32,59900.0,41.0682,41.1125,41.0061,41.0505,59900.0
2010-08-13 13:30:00,46.33,46.39,46.29,46.33,25100.0,41.0593,41.1125,41.0239,41.0593,25100.0
2010-08-13 14:00:00,46.34,46.37,46.26,46.37,32700.0,41.0682,41.0948,40.9973,41.0948,32700.0
2010-08-13 14:30:00,46.36,46.38,46.25,46.31,44400.0,41.0859,41.1036,40.9884,41.0416,44400.0
2010-08-13 15:00:00,46.31,46.38,46.26,46.37,44500.0,41.0416,41.1036,40.9973,41.0948,44500.0
2010-08-13 15:30:00,46.35,46.44,46.27,46.31,109300.0,41.077,41.1568,41.0061,41.0416,109300.0
2010-08-16 09:30:00,45.88,46.03,45.8,45.92,30700.0,40.6605,40.7934,40.5896,40.696,30700.0
2010-08-16 10:00:00,45.91,46.2,45.79,46.13,24200.0,40.6871,40.9441,40.5808,40.8821,24200.0
2010-08-16 10:30:00,46.11,46.21,45.94,45.95,30100.0,40.8643,40.953,40.7137,40.7225,30100.0
2010-08-16 11:00:00,45.95,45.98,45.8,45.84,28800.0,40.7225,40.7491,40.5896,40.6251,28800.0
2010-08-16 11:30:00,45.84,46.01,45.84,45.96,39400.0,40.6251,40.7757,40.6251,40.7314,39400.0
2010-08-16 12:00:00,45.97,46.1,45.97,46.1,29800.0,40.7403,40.8555,40.7403,40.8555,29800.0
2010-08-16 12:30:00,46.14,46.16,46.08,46.14,16500.0,40.8909,40.9087,40.8378,40.8909,16500.0
2010-08-16 13:00:00,46.16,46.2,46.09,46.11,23700.0,40.9087,40.9441,40.8466,40.8643,23700.0
2010-08-16 13:30:00,46.1,46.14,45.98,46.01,24200.0,40.8555,40.8909,40.7491,40.7757,24200.0
2010-08-16 14:00:00,46.03,46.09,45.93,46.04,28300.0,40.7934,40.8466,40.7048,40.8023,28300.0
2010-08-16 14:30:00,46.02,46.02,45.76,45.78,42200.0,40.7846,40.7846,40.5542,40.5719,42200.0
2010-08-16 15:00:00,45.78,45.84,45.68,45.76,58200.0,40.5719,40.6251,40.4833,40.5542,58200.0
2010-08-16 15:30:00,45.76,45.92,45.72,45.88,87100.0,40.5542,40.696,40.5187,40.6605,87100.0
2010-08-17 09:30:00,46.39,46.62,46.37,46.56,29700.0,41.1125,41.3163,41.0948,41.2632,29700.0
2010-08-17 10:00:00,46.58,46.65,46.47,46.58,29300.0,41.2809,41.3429,41.1834,41.2809,29300.0
2010-08-17 10:30:00,46.61,46.83,46.61,46.82,20700.0,41.3075,41.5024,41.3075,41.4936,20700.0
2010-08-17 11:00:00,46.8,46.95,46.77,46.88,29300.0,41.4758,41.6088,41.4493,41.5467,29300.0
2010-08-17 11:30:00,46.88,46.98,46.87,46.94,7900.0,41.5467,41.6354,41.5379,41.5999,7900.0
2010-08-17 12:00:00,46.94,46.95,46.89,46.95,18400.0,41.5999,41.6088,41.5556,41.6088,18400.0
2010-08-17 12:30:00,46.95,47.04,46.95,46.98,13800.0,41.6088,41.6885,41.6088,41.6354,13800.0
2010-08-17 13:00:00,47.0,47.24,47.0,47.23,34400.0,41.6531,41.8658,41.6531,41.8569,34400.0
2010-08-17 13:30:00,47.23,47.27,47.12,47.22,63800.0,41.8569,41.8924,41.7594,41.8481,63800.0
2010-08-17 14:00:00,47.22,47.24,47.17,47.19,29300.0,41.8481,41.8658,41.8038,41.8215,29300.0
2010-08-17 14:30:00,47.19,47.22,47.08,47.09,36100.0,41.8215,41.8481,41.724,41.7329,36100.0
2010-08-17 15:00:00,47.09,47.22,47.03,47.22,57900.0,41.7329,41.8481,41.6797,41.8481,57900.0
2010-08-17 15:30:00,47.22,47.22,47.01,47.08,125300.0,41.8481,41.8481,41.662,41.724,125300.0
2010-08-18 09:30:00,46.97,47.05,46.56,46.8,27200.0,41.6265,41.6974,41.2632,41.4758,27200.0
2010-08-18 10:00:00,46.8,46.81,46.42,46.43,42000.0,41.4758,41.4847,41.1391,41.1479,42000.0
2010-08-18 10:30:00,46.46,46.59,46.4,46.47,39900.0,41.1745,41.2897,41.1214,41.1834,39900.0
2010-08-18 11:00:00,46.48,46.74,46.46,46.65,39400.0,41.1923,41.4227,41.1745,41.3429,39400.0
2010-08-18 11:30:00,46.65,46.83,46.62,46.81,26300.0,41.3429,41.5024,41.3163,41.4847,26300.0
2010-08-18 12:00:00,46.8,46.83,46.77,46.79,13200.0,41.4758,41.5024,41.4493,41.467,13200.0
2010-08-18 12:30:00,46.8,46.9,46.72,46.9,15800.0,41.4758,41.5645,41.4049,41.5645,15800.0
2010-08-18 13:00:00,46.89,47.06,46.89,47.03,17400.0,41.5556,41.7063,41.5556,41.6797,17400.0
2010-08-18 13:30:00,47.04,47.06,46.92,47.0,24300.0,41.6885,41.7063,41.5822,41.6531,24300.0
2010-08-18 14:00:00,47.03,47.13,46.93,47.11,19300.0,41.6797,41.7683,41.5911,41.7506,19300.0
2010-08-18 14:30:00,47.1,47.12,47.02,47.03,14700.0,41.7417,41.7594,41.6708,41.6797,14700.0
2010-08-18 15:00:00,47.03,47.06,46.83,46.92,33700.0,41.6797,41.7063,41.5024,41.5822,33700.0
2010-08-18 15:30:00,46.91,46.97,46.84,46.9,50500.0,41.5733,41.6265,41.5113,41.5645,50500.0
2010-08-19 09:30:00,46.64,46.64,46.24,46.27,20400.0,41.3341,41.3341,40.9796,41.0061,20400.0
2010-08-19 10:00:00,46.28,46.28,45.84,45.86,63700.0,41.015,41.015,40.6251,40.6428,63700.0
2010-08-19 10:30:00,45.84,45.96,45.74,45.82,41800.0,40.6251,40.7314,40.5364,40.6073,41800.0
2010-08-19 11:00:00,45.8,45.84,45.7,45.79,27000.0,40.5896,40.6251,40.501,40.5808,27000.0
2010-08-19 11:30:00,45.79,45.79,45.5,45.56,30400.0,40.5808,40.5808,40.3237,40.3769,30400.0
2010-08-19 12:00:00,45.59,45.75,45.59,45.67,26200.0,40.4035,40.5453,40.4035,40.4744,26200.0
2010-08-19 12:30:00,45.68,45.72,45.59,45.65,21300.0,40.4833,40.5187,40.4035,40.4567,21300.0
2010-08-19 13:00:00,45.69,45.74,45.62,45.73,34400.0,40.4921,40.5364,40.4301,40.5276,34400.0
2010-08-19 13:30:00,45.72,45.73,45.58,45.58,31000.0,40.5187,40.5276,40.3946,40.3946,31000.0
2010-08-19 14:00:00,45.56,45.71,45.46,45.67,46800.0,40.3769,40.5099,40.2883,40.4744,46800.0
2010-08-19 14:30:00,45.66,45.72,45.59,45.6,40700.0,40.4655,40.5187,40.4035,40.4124,40700.0
2010-08-19 15:00:00,45.6,45.85,45.58,45.76,56300.0,40.4124,40.6339,40.3946,40.5542,56300.0
2010-08-19 15:30:00,45.75,45.83,45.67,45.69,76000.0,40.5453,40.6162,40.4744,40.4921,76000.0
2010-08-20 09:30:00,45.3,45.82,45.3,45.71,90500.0,40.1465,40.6073,40.1465,40.5099,90500.0
2010-08-20 10:00:00,45.71,45.82,45.47,45.63,25800.0,40.5099,40.6073,40.2972,40.439,25800.0
2010-08-20 10:30:00,45.65,45.8,45.65,45.69,16400.0,40.4567,40.5896,40.4567,40.4921,16400.0
2010-08-20 11:00:00,45.7,45.72,45.53,45.6,20400.0,40.501,40.5187,40.3503,40.4124,20400.0
2010-08-20 11:30:00,45.61,45.63,45.41,45.43,22200.0,40.4212,40.439,40.244,40.2617,22200.0
2010-08-20 12:00:00,45.44,45.51,45.39,45.5,27300.0,40.2706,40.3326,40.2263,40.3237,27300.0
2010-08-20 12:30:00,45.52,45.52,45.38,45.44,14300.0,40.3415,40.3415,40.2174,40.2706,14300.0
2010-08-20 13:00:00,45.46,45.57,45.46,45.53,12700.0,40.2883,40.3858,40.2883,40.3503,12700.0
2010-08-20 13:30:00,45.54,45.6,45.49,45.54,16600.0,40.3592,40.4124,40.3149,40.3592,16600.0
2010-08-20 14:00:00,45.56,45.67,45.55,45.61,15400.0,40.3769,40.4744,40.3681,40.4212,15400.0
2010-08-20 14:30:00,45.6,45.81,45.6,45.76,23000.0,40.4124,40.5985,40.4124,40.5542,23000.0
2010-08-20 15:00:00,45.74,45.82,45.72,45.76,23200.0,40.5364,40.6073,40.5187,40.5542,23200.0
2010-08-20 15:30:00,45.77,45.85,45.74,45.82,56700.0,40.563,40.6339,40.5364,40.6073,56700.0
2010-08-23 09:30:00,45.95,46.2,45.94,46.08,15900.0,40.7225,40.9441,40.7137,40.8378,15900.0
2010-08-23 10:00:00,46.07,46.08,45.69,45.76,26000.0,40.8289,40.8378,40.4921,40.5542,26000.0
2010-08-23 10:30:00,45.74,45.94,45.59,45.64,27600.0,40.5364,40.7137,40.4035,40.4478,27600.0
2010-08-23 11:00:00,45.66,45.69,45.52,45.52,28200.0,40.4655,40.4921,40.3415,40.3415,28200.0
2010-08-23 11:30:00,45.51,45.61,45.48,45.57,30400.0,40.3326,40.4212,40.306,40.3858,30400.0
2010-08-23 12:00:00,45.57,45.72,45.56,45.71,23400.0,40.3858,40.5187,40.3769,40.5099,23400.0
2010-08-23 12:30:00,45.73,45.77,45.65,45.68,23200.0,40.5276,40.563,40.4567,40.4833,23200.0
2010-08-23 13:00:00,45.67,45.78,45.63,45.75,22200.0,40.4744,40.5719,40.439,40.5453,22200.0
2010-08-23 13:30:00,45.75,45.76,45.65,45.74,15300.0,40.5453,40.5542,40.4567,40.5364,15300.0
2010-08-23 14:00:00,45.72,45.87,45.67,45.8,22600.0,40.5187,40.6516,40.4744,40.5896,22600.0
2010-08-23 14:30:00,45.78,45.82,45.74,45.74,16300.0,40.5719,40.6073,40.5364,40.5364,16300.0
2010-08-23 15:00:00,45.74,45.8,45.65,45.65,28600.0,40.5364,40.5896,40.4567,40.4567,28600.0
2010-08-23 15:30:00,45.67,45.7,45.44,45.46,63700.0,40.4744,40.501,40.2706,40.2883,63700.0
2010-08-24 09:30:00,44.91,45.08,44.81,44.85,18400.0,39.8009,39.9515,39.7122,39.7477,18400.0
2010-08-24 10:00:00,44.83,45.04,44.58,44.93,26400.0,39.73,39.9161,39.5084,39.8186,26400.0
2010-08-24 10:30:00,44.95,44.95,44.76,44.94,19100.0,39.8363,39.8363,39.6679,39.8274,19100.0
2010-08-24 11:00:00,44.94,45.07,44.8,44.96,42200.0,39.8274,39.9427,39.7034,39.8452,42200.0
2010-08-24 11:30:00,44.98,45.09,44.91,44.94,14700.0,39.8629,39.9604,39.8009,39.8274,14700.0
2010-08-24 12:00:00,44.92,44.97,44.78,44.78,21400.0,39.8097,39.854,39.6857,39.6857,21400.0
2010-08-24 12:30:00,44.83,44.89,44.76,44.85,13700.0,39.73,39.7831,39.6679,39.7477,13700.0
2010-08-24 13:00:00,44.85,44.94,44.77,44.94,10900.0,39.7477,39.8274,39.6768,39.8274,10900.0
2010-08-24 13:30:00,44.94,44.94,44.64,44.66,28000.0,39.8274,39.8274,39.5616,39.5793,28000.0
2010-08-24 14:00:00,44.66,44.83,44.62,44.7,32700.0,39.5793,39.73,39.5439,39.6148,32700.0
2010-08-24 14:30:00,44.73,44.87,44.66,44.83,29200.0,39.6413,39.7654,39.5793,39.73,29200.0
2010-08-24 15:00:00,44.85,45.01,44.81,44.89,34100.0,39.7477,39.8895,39.7122,39.7831,34100.0
2010-08-24 15:30:00,44.9,44.95,44.64,44.68,93600.0,39.792,39.8363,39.5616,39.597,93600.0
2010-08-25 09:30:00,44.4,44.43,43.93,44.02,33100.0,39.3489,39.3755,38.9324,39.0121,33100.0
2010-08-25 10:00:00,44.01,44.28,43.78,44.06,43600.0,39.0032,39.2425,38.7994,39.0476,43600.0
2010-08-25 10:30:00,44.06,44.14,43.82,44.13,37900.0,39.0476,39.1185,38.8349,39.1096,37900.0
2010-08-25 11:00:00,44.14,44.36,44.11,44.28,55300.0,39.1185,39.3134,39.0919,39.2425,55300.0
2010-08-25 11:30:00,44.28,44.31,44.2,44.29,23200.0,39.2425,39.2691,39.1716,39.2514,23200.0
2010-08-25 12:00:00,44.3,44.37,44.24,44.26,14000.0,39.2603,39.3223,39.2071,39.2248,14000.0
2010-08-25 12:30:00,44.27,44.3,44.14,44.23,18800.0,39.2337,39.2603,39.1185,39.1982,18800.0
2010-08-25 13:00:00,44.2,44.33,44.17,44.28,17900.0,39.1716,39.2868,39.145,39.2425,17900.0
2010-08-25 13:30:00,44.27,44.45,44.27,44.43,16700.0,39.2337,39.3932,39.2337,39.3755,16700.0
2010-08-25 14:00:00,44.41,44.51,44.39,44.49,42300.0,39.3577,39.4464,39.34,39.4286,42300.0
2010-08-25 14:30:00,44.49,44.86,44.48,44.85,69800.0,39.4286,39.7566,39.4198,39.7477,69800.0
2010-08-25 15:00:00,44.85,44.92,44.79,44.89,71800.0,39.7477,39.8097,39.6945,39.7831,71800.0
2010-08-25 15:30:00,44.89,45.11,44.88,44.92,129300.0,39.7831,39.9781,39.7743,39.8097,129300.0
2010-08-26 09:30:00,45.25,45.35,44.95,45.25,25500.0,40.1022,40.1908,39.8363,40.1022,25500.0
2010-08-26 10:00:00,45.26,45.63,45.26,45.5,29800.0,40.111,40.439,40.111,40.3237,29800.0
2010-08-26 10:30:00,45.54,45.73,45.49,45.54,23300.0,40.3592,40.5276,40.3149,40.3592,23300.0
2010-08-26 11:00:00,45.55,45.6,45.3,45.44,34000.0,40.3681,40.4124,40.1465,40.2706,34000.0
2010-08-26 11:30:00,45.44,45.46,45.25,45.38,26300.0,40.2706,40.2883,40.1022,40.2174,26300.0
2010-08-26 12:00:00,45.4,45.45,45.28,45.42,19600.0,40.2351,40.2794,40.1288,40.2528,19600.0
2010-08-26 12:30:00,45.42,45.43,45.3,45.37,20900.0,40.2528,40.2617,40.1465,40.2085,20900.0
2010-08-26 13:00:00,45.39,45.4,45.29,45.32,19900.0,40.2263,40.2351,40.1376,40.1642,19900.0
2010-08-26 13:30:00,45.33,45.45,45.32,45.34,23800.0,40.1731,40.2794,40.1642,40.1819,23800.0
2010-08-26 14:00:00,45.32,45.35,45.12,45.13,22300.0,40.1642,40.1908,39.987,39.9958,22300.0
2010-08-26 14:30:00,45.14,45.17,45.0,45.0,27400.0,40.0047,40.0313,39.8806,39.8806,27400.0
2010-08-26 15:00:00,45.0,45.27,44.99,45.23,47900.0,39.8806,40.1199,39.8718,40.0845,47900.0
2010-08-26 15:30:00,45.22,45.4,45.17,45.2,142200.0,40.0756,40.2351,40.0313,40.0579,142200.0
2010-08-27 09:30:00,45.41,45.56,45.0,45.01,35300.0,40.244,40.3769,39.8806,39.8895,35300.0
2010-08-27 10:00:00,45.01,45.34,44.72,45.3,71200.0,39.8895,40.1819,39.6325,40.1465,71200.0
2010-08-27 10:30:00,45.35,45.51,45.34,45.46,23300.0,40.1908,40.3326,40.1819,40.2883,23300.0
2010-08-27 11:00:00,45.48,45.95,45.48,45.91,35900.0,40.306,40.7225,40.306,40.6871,35900.0
2010-08-27 11:30:00,45.92,45.94,45.79,45.84,16500.0,40.696,40.7137,40.5808,40.6251,16500.0
2010-08-27 12:00:00,45.87,45.89,45.77,45.84,20800.0,40.6516,40.6694,40.563,40.6251,20800.0
2010-08-27 12:30:00,45.87,45.88,45.67,45.67,13600.0,40.6516,40.6605,40.4744,40.4744,13600.0
2010-08-27 13:00:00,45.71,45.8,45.67,45.8,15700.0,40.5099,40.5896,40.4744,40.5896,15700.0
2010-08-27 13:30:00,45.79,45.95,45.76,45.95,41800.0,40.5808,40.7225,40.5542,40.7225,41800.0
2010-08-27 14:00:00,45.96,46.01,45.84,45.97,32300.0,40.7314,40.7757,40.6251,40.7403,32300.0
2010-08-27 14:30:00,45.98,46.12,45.95,46.04,17200.0,40.7491,40.8732,40.7225,40.8023,17200.0
2010-08-27 15:00:00,46.04,46.09,45.91,46.04,37300.0,40.8023,40.8466,40.6871,40.8023,37300.0
2010-08-27 15:30:00,46.05,46.17,45.98,46.14,82400.0,40.8112,40.9175,40.7491,40.8909,82400.0
2010-08-30 09:30:00,46.17,46.3,45.98,46.3,17300.0,40.9175,41.0327,40.7491,41.0327,17300.0
2010-08-30 10:00:00,46.28,46.28,46.07,46.1,43100.0,41.015,41.015,40.8289,40.8555,43100.0
2010-08-30 10:30:00,46.09,46.38,46.02,46.33,39500.0,40.8466,41.1036,40.7846,41.0593,39500.0
2010-08-30 11:00:00,46.32,46.33,46.13,46.17,21300.0,41.0505,41.0593,40.8821,40.9175,21300.0
2010-08-30 11:30:00,46.18,46.2,46.01,46.1,67400.0,40.9264,40.9441,40.7757,40.8555,67400.0
2010-08-30 12:00:00,46.1,46.16,46.07,46.12,48700.0,40.8555,40.9087,40.8289,40.8732,48700.0
2010-08-30 12:30:00,46.11,46.34,46.1,46.19,23000.0,40.8643,41.0682,40.8555,40.9352,23000.0
2010-08-30 13:00:00,46.17,46.22,46.05,46.08,30300.0,40.9175,40.9618,40.8112,40.8378,30300.0
2010-08-30 13:30:00,46.08,46.18,46.03,46.05,20500.0,40.8378,40.9264,40.7934,40.8112,20500.0
2010-08-30 14:00:00,46.05,46.08,45.87,46.0,23400.0,40.8112,40.8378,40.6516,40.7669,23400.0
2010-08-30 14:30:00,46.01,46.07,45.95,45.98,21800.0,40.7757,40.8289,40.7225,40.7491,21800.0
2010-08-30 15:00:00,45.99,46.01,45.82,45.84,31700.0,40.758,40.7757,40.6073,40.6251,31700.0
2010-08-30 15:30:00,45.85,45.88,45.64,45.65,71300.0,40.6339,40.6605,40.4478,40.4567,71300.0
2010-08-31 09:30:00,45.65,45.65,45.32,45.53,17300.0,40.4567,40.4567,40.1642,40.3503,17300.0
2010-08-31 10:00:00,45.59,45.98,45.57,45.9,26200.0,40.4035,40.7491,40.3858,40.6782,26200.0
2010-08-31 10:30:00,45.92,45.98,45.74,45.84,29900.0,40.696,40.7491,40.5364,40.6251,29900.0
2010-08-31 11:00:00,45.83,45.93,45.69,45.87,24800.0,40.6162,40.7048,40.4921,40.6516,24800.0
2010-08-31 11:30:00,45.84,46.02,45.84,45.95,14100.0,40.6251,40.7846,40.6251,40.7225,14100.0
2010-08-31 12:00:00,45.96,46.0,45.89,45.93,14000.0,40.7314,40.7669,40.6694,40.7048,14000.0
2010-08-31 12:30:00,45.92,45.95,45.79,45.79,16400.0,40.696,40.7225,40.5808,40.5808,16400.0
2010-08-31 13:00:00,45.79,45.98,45.79,45.94,24500.0,40.5808,40.7491,40.5808,40.7137,24500.0
2010-08-31 13:30:00,45.94,45.96,45.84,45.84,32700.0,40.7137,40.7314,40.6251,40.6251,32700.0
2010-08-31 14:00:00,45.84,45.92,45.58,45.61,60600.0,40.6251,40.696,40.3946,40.4212,60600.0
2010-08-31 14:30:00,45.62,45.64,45.42,45.55,28000.0,40.4301,40.4478,40.2528,40.3681,28000.0
2010-08-31 15:00:00,45.55,45.65,45.51,45.56,43200.0,40.3681,40.4567,40.3326,40.3769,43200.0
2010-08-31 15:30:00,45.56,45.83,45.49,45.64,150800.0,40.3769,40.6162,40.3149,40.4478,150800.0
2010-09-01 09:30:00,46.28,46.49,46.11,46.33,33600.0,41.015,41.2011,40.8643,41.0593,33600.0
2010-09-01 10:00:00,46.34,46.68,46.32,46.53,67400.0,41.0682,41.3695,41.0505,41.2366,67400.0
2010-09-01 10:30:00,46.53,46.89,46.49,46.86,40800.0,41.2366,41.5556,41.2011,41.529,40800.0
2010-09-01 11:00:00,46.87,47.06,46.87,47.03,43300.0,41.5379,41.7063,41.5379,41.6797,43300.0
2010-09-01 11:30:00,47.05,47.14,47.04,47.11,45400.0,41.6974,41.7772,41.6885,41.7506,45400.0
2010-09-01 12:00:00,47.12,47.19,47.12,47.17,35000.0,41.7594,41.8215,41.7594,41.8038,35000.0
2010-09-01 12:30:00,47.16,47.19,47.12,47.17,36400.0,41.7949,41.8215,41.7594,41.8038,36400.0
2010-09-01 13:00:00,47.18,47.29,47.16,47.29,37500.0,41.8126,41.9101,41.7949,41.9101,37500.0
2010-09-01 13:30:00,47.28,47.43,47.28,47.43,45900.0,41.9012,42.0342,41.9012,42.0342,45900.0
2010-09-01 14:00:00,47.43,47.45,47.24,47.29,31400.0,42.0342,42.0519,41.8658,41.9101,31400.0
2010-09-01 14:30:00,47.29,47.31,47.24,47.26,44100.0,41.9101,41.9278,41.8658,41.8835,44100.0
2010-09-01 15:00:00,47.26,47.34,47.21,47.29,51400.0,41.8835,41.9544,41.8392,41.9101,51400.0
2010-09-01 15:30:00,47.28,47.4,47.23,47.36,111700.0,41.9012,42.0076,41.8569,41.9721,111700.0
2010-09-02 09:30:00,47.33,47.59,47.22,47.58,18500.0,41.9456,42.176,41.8481,42.1671,18500.0
2010-09-02 10:00:00,47.63,47.71,47.44,47.67,24100.0,42.2114,42.2823,42.043,42.2469,24100.0
2010-09-02 10:30:00,47.66,47.66,47.51,47.58,35300.0,42.238,42.238,42.1051,42.1671,35300.0
2010-09-02 11:00:00,47.61,47.66,47.5,47.53,23900.0,42.1937,42.238,42.0962,42.1228,23900.0
2010-09-02 11:30:00,47.53,47.64,47.49,47.49,27100.0,42.1228,42.2203,42.0874,42.0874,27100.0
2010-09-02 12:00:00,47.49,47.56,47.46,47.47,19200.0,42.0874,42.1494,42.0608,42.0696,19200.0
2010-09-02 12:30:00,47.47,47.53,47.45,47.47,12900.0,42.0696,42.1228,42.0519,42.0696,12900.0
2010-09-02 13:00:00,47.47,47.53,47.45,47.52,9300.0,42.0696,42.1228,42.0519,42.1139,9300.0
2010-09-02 13:30:00,47.53,47.63,47.52,47.63,6700.0,42.1228,42.2114,42.1139,42.2114,6700.0
2010-09-02 14:00:00,47.62,47.74,47.58,47.64,18500.0,42.2026,42.3089,42.1671,42.2203,18500.0
2010-09-02 14:30:00,47.63,47.69,47.62,47.65,21700.0,42.2114,42.2646,42.2026,42.2291,21700.0
2010-09-02 15:00:00,47.64,47.65,47.58,47.62,51600.0,42.2203,42.2291,42.1671,42.2026,51600.0
2010-09-02 15:30:00,47.63,47.67,47.58,47.64,136100.0,42.2114,42.2469,42.1671,42.2203,136100.0
2010-09-03 09:30:00,48.21,48.27,48.06,48.13,22500.0,42.7254,42.7786,42.5925,42.6545,22500.0
2010-09-03 10:00:00,48.11,48.11,47.88,47.9,43700.0,42.6368,42.6368,42.433,42.4507,43700.0
2010-09-03 10:30:00,47.9,47.95,47.76,47.82,42900.0,42.4507,42.495,42.3266,42.3798,42900.0
2010-09-03 11:00:00,47.84,47.91,47.76,47.76,35500.0,42.3975,42.4596,42.3266,42.3266,35500.0
2010-09-03 11:30:00,47.76,47.83,47.65,47.76,40100.0,42.3266,42.3887,42.2291,42.3266,40100.0
2010-09-03 12:00:00,47.76,47.85,47.75,47.84,17200.0,42.3266,42.4064,42.3178,42.3975,17200.0
2010-09-03 12:30:00,47.84,47.98,47.84,47.91,33700.0,42.3975,42.5216,42.3975,42.4596,33700.0
2010-09-03 13:00:00,47.9,47.93,47.84,47.84,19800.0,42.4507,42.4773,42.3975,42.3975,19800.0
2010-09-03 13:30:00,47.84,47.88,47.81,47.83,44800.0,42.3975,42.433,42.3709,42.3887,44800.0
2010-09-03 14:00:00,47.83,47.85,47.79,47.8,36100.0,42.3887,42.4064,42.3532,42.3621,36100.0
2010-09-03 14:30:00,47.81,47.87,47.66,47.66,46400.0,42.3709,42.4241,42.238,42.238,46400.0
2010-09-03 15:00:00,47.66,47.74,47.64,47.74,70700.0,42.238,42.3089,42.2203,42.3089,70700.0
2010-09-03 15:30:00,47.75,47.79,47.71,47.72,171800.0,42.3178,42.3532,42.2823,42.2912,171800.0
2010-09-07 09:30:00,47.67,47.72,47.32,47.32,39000.0,42.2469,42.2912,41.9367,41.9367,39000.0
2010-09-07 10:00:00,47.33,47.41,47.2,47.23,71500.0,41.9456,42.0165,41.8303,41.8569,71500.0
2010-09-07 10:30:00,47.23,47.26,47.01,47.1,61600.0,41.8569,41.8835,41.662,41.7417,61600.0
2010-09-07 11:00:00,47.09,47.23,46.95,47.23,47500.0,41.7329,41.8569,41.6088,41.8569,47500.0
2010-09-07 11:30:00,47.24,47.32,47.13,47.32,37700.0,41.8658,41.9367,41.7683,41.9367,37700.0
2010-09-07 12:00:00,47.33,47.45,47.29,47.31,27700.0,41.9456,42.0519,41.9101,41.9278,27700.0
2010-09-07 12:30:00,47.32,47.36,47.27,47.32,27400.0,41.9367,41.9721,41.8924,41.9367,27400.0
2010-09-07 13:00:00,47.33,47.35,47.17,47.18,35600.0,41.9456,41.9633,41.8038,41.8126,35600.0
2010-09-07 13:30:00,47.18,47.26,47.17,47.22,39600.0,41.8126,41.8835,41.8038,41.8481,39600.0
2010-09-07 14:00:00,47.19,47.21,47.02,47.02,79000.0,41.8215,41.8392,41.6708,41.6708,79000.0
2010-09-07 14:30:00,47.02,47.03,46.85,46.93,111400.0,41.6708,41.6797,41.5202,41.5911,111400.0
2010-09-07 15:00:00,46.92,46.92,46.79,46.89,109400.0,41.5822,41.5822,41.467,41.5556,109400.0
2010-09-07 15:30:00,46.9,46.97,46.73,46.89,179000.0,41.5645,41.6265,41.4138,41.5556,179000.0
2010-09-08 09:30:00,46.89,47.1,46.89,46.98,157400.0,41.5556,41.7417,41.5556,41.6354,157400.0
2010-09-08 10:00:00,47.01,47.12,47.01,47.06,92800.0,41.662,41.7594,41.662,41.7063,92800.0
2010-09-08 10:30:00,47.06,47.18,47.06,47.17,98600.0,41.7063,41.8126,41.7063,41.8038,98600.0
2010-09-08 11:00:00,47.15,47.27,47.1,47.15,37600.0,41.786,41.8924,41.7417,41.786,37600.0
2010-09-08 11:30:00,47.15,47.16,46.96,47.03,30900.0,41.786,41.7949,41.6176,41.6797,30900.0
2010-09-08 12:00:00,47.03,47.07,47.03,47.05,27700.0,41.6797,41.7151,41.6797,41.6974,27700.0
2010-09-08 12:30:00,47.06,47.11,47.02,47.11,72100.0,41.7063,41.7506,41.6708,41.7506,72100.0
2010-09-08 13:00:00,47.11,47.12,47.08,47.12,45200.0,41.7506,41.7594,41.724,41.7594,45200.0
2010-09-08 13:30:00,47.11,47.12,46.95,46.98,29800.0,41.7506,41.7594,41.6088,41.6354,29800.0
2010-09-08 14:00:00,46.99,47.0,46.9,46.99,34300.0,41.6442,41.6531,41.5645,41.6442,34300.0
2010-09-08 14:30:00,46.99,47.02,46.98,47.0,79800.0,41.6442,41.6708,41.6354,41.6531,79800.0
2010-09-08 15:00:00,47.0,47.06,46.93,46.97,107900.0,41.6531,41.7063,41.5911,41.6265,107900.0
2010-09-08 15:30:00,46.97,47.06,46.92,47.04,144900.0,41.6265,41.7063,41.5822,41.6885,144900.0
2010-09-09 09:30:00,47.54,47.54,47.1,47.15,37200.0,42.1317,42.1317,41.7417,41.786,37200.0
2010-09-09 10:00:00,47.14,47.15,46.89,46.99,37900.0,41.7772,41.786,41.5556,41.6442,37900.0
2010-09-09 10:30:00,47.0,47.07,46.97,46.99,78400.0,41.6531,41.7151,41.6265,41.6442,78400.0
2010-09-09 11:00:00,46.98,47.12,46.96,47.05,49500.0,41.6354,41.7594,41.6176,41.6974,49500.0
2010-09-09 11:30:00,47.05,47.05,46.92,46.92,13600.0,41.6974,41.6974,41.5822,41.5822,13600.0
2010-09-09 12:00:00,46.96,46.97,46.74,46.78,48800.0,41.6176,41.6265,41.4227,41.4581,48800.0
2010-09-09 12:30:00,46.79,46.79,46.57,46.58,82800.0,41.467,41.467,41.272,41.2809,82800.0
2010-09-09 13:00:00,46.58,46.64,46.55,46.6,26600.0,41.2809,41.3341,41.2543,41.2986,26600.0
2010-09-09 13:30:00,46.59,46.7,46.54,46.61,28600.0,41.2897,41.3872,41.2454,41.3075,28600.0
2010-09-09 14:00:00,46.61,46.73,46.61,46.69,22400.0,41.3075,41.4138,41.3075,41.3784,22400.0
2010-09-09 14:30:00,46.69,46.83,46.68,46.82,21000.0,41.3784,41.5024,41.3695,41.4936,21000.0
2010-09-09 15:00:00,46.8,46.99,46.8,46.97,33900.0,41.4758,41.6442,41.4758,41.6265,33900.0
2010-09-09 15:30:00,46.97,47.01,46.86,46.9,71900.0,41.6265,41.662,41.529,41.5645,71900.0
2010-09-10 09:30:00,47.06,47.06,46.77,46.9,26500.0,41.7063,41.7063,41.4493,41.5645,26500.0
2010-09-10 10:00:00,46.89,46.94,46.82,46.91,82900.0,41.5556,41.5999,41.4936,41.5733,82900.0
2010-09-10 10:30:00,46.91,46.97,46.85,46.86,41000.0,41.5733,41.6265,41.5202,41.529,41000.0
2010-09-10 11:00:00,46.88,46.89,46.79,46.82,21200.0,41.5467,41.5556,41.467,41.4936,21200.0
2010-09-10 11:30:00,46.8,46.81,46.67,46.72,17700.0,41.4758,41.4847,41.3606,41.4049,17700.0
2010-09-10 12:00:00,46.72,46.85,46.67,46.84,42900.0,41.4049,41.5202,41.3606,41.5113,42900.0
2010-09-10 12:30:00,46.83,46.88,46.76,46.78,38500.0,41.5024,41.5467,41.4404,41.4581,38500.0
2010-09-10 13:00:00,46.8,46.84,46.7,46.77,27700.0,41.4758,41.5113,41.3872,41.4493,27700.0
2010-09-10 13:30:00,46.77,46.78,46.63,46.64,34000.0,41.4493,41.4581,41.3252,41.3341,34000.0
2010-09-10 14:00:00,46.64,46.73,46.64,46.68,25100.0,41.3341,41.4138,41.3341,41.3695,25100.0
2010-09-10 14:30:00,46.69,46.71,46.57,46.6,44200.0,41.3784,41.3961,41.272,41.2986,44200.0
2010-09-10 15:00:00,46.6,46.65,46.54,46.64,46000.0,41.2986,41.3429,41.2454,41.3341,46000.0
2010-09-10 15:30:00,46.63,46.69,46.56,46.62,107900.0,41.3252,41.3784,41.2632,41.3163,107900.0
2010-09-13 09:30:00,47.1,47.22,46.93,47.07,26400.0,41.7417,41.8481,41.5911,41.7151,26400.0
2010-09-13 10:00:00,47.1,47.31,47.1,47.29,11200.0,41.7417,41.9278,41.7417,41.9101,11200.0
2010-09-13 10:30:00,47.3,47.39,47.26,47.26,17600.0,41.919,41.9987,41.8835,41.8835,17600.0
2010-09-13 11:00:00,47.26,47.27,47.18,47.2,21800.0,41.8835,41.8924,41.8126,41.8303,21800.0
2010-09-13 11:30:00,47.19,47.21,47.12,47.17,18900.0,41.8215,41.8392,41.7594,41.8038,18900.0
2010-09-13 12:00:00,47.17,47.17,46.93,46.99,14000.0,41.8038,41.8038,41.5911,41.6442,14000.0
2010-09-13 12:30:00,46.99,47.05,46.9,46.93,25100.0,41.6442,41.6974,41.5645,41.5911,25100.0
2010-09-13 13:00:00,46.94,46.99,46.82,46.92,44500.0,41.5999,41.6442,41.4936,41.5822,44500.0
2010-09-13 13:30:00,46.92,46.92,46.82,46.82,15900.0,41.5822,41.5822,41.4936,41.4936,15900.0
2010-09-13 14:00:00,46.84,46.9,46.76,46.9,25200.0,41.5113,41.5645,41.4404,41.5645,25200.0
2010-09-13 14:30:00,46.9,46.9,46.85,46.87,26500.0,41.5645,41.5645,41.5202,41.5379,26500.0
2010-09-13 15:00:00,46.88,46.88,46.78,46.81,56400.0,41.5467,41.5467,41.4581,41.4847,56400.0
2010-09-13 15:30:00,46.81,46.88,46.78,46.86,119300.0,41.4847,41.5467,41.4581,41.529,119300.0
2010-09-14 09:30:00,46.73,46.85,46.61,46.67,21000.0,41.4138,41.5202,41.3075,41.3606,21000.0
2010-09-14 10:00:00,46.7,46.9,46.65,46.87,10500.0,41.3872,41.5645,41.3429,41.5379,10500.0
2010-09-14 10:30:00,46.86,47.0,46.81,47.0,16600.0,41.529,41.6531,41.4847,41.6531,16600.0
2010-09-14 11:00:00,46.99,47.17,46.97,47.11,17200.0,41.6442,41.8038,41.6265,41.7506,17200.0
2010-09-14 11:30:00,47.08,47.26,47.08,47.25,30600.0,41.724,41.8835,41.724,41.8747,30600.0
2010-09-14 12:00:00,47.25,47.45,47.25,47.45,34800.0,41.8747,42.0519,41.8747,42.0519,34800.0
2010-09-14 12:30:00,47.44,47.44,47.27,47.31,21000.0,42.043,42.043,41.8924,41.9278,21000.0
2010-09-14 13:00:00,47.3,47.42,47.29,47.39,36900.0,41.919,42.0253,41.9101,41.9987,36900.0
2010-09-14 13:30:00,47.39,47.44,47.37,47.44,40800.0,41.9987,42.043,41.981,42.043,40800.0
2010-09-14 14:00:00,47.45,47.53,47.4,47.51,46800.0,42.0519,42.1228,42.0076,42.1051,46800.0
2010-09-14 14:30:00,47.51,47.65,47.49,47.61,38300.0,42.1051,42.2291,42.0874,42.1937,38300.0
2010-09-14 15:00:00,47.61,47.68,47.5,47.58,85700.0,42.1937,42.2557,42.0962,42.1671,85700.0
2010-09-14 15:30:00,47.58,47.65,47.42,47.46,123500.0,42.1671,42.2291,42.0253,42.0608,123500.0
2010-09-15 09:30:00,47.22,47.22,46.98,47.21,27300.0,41.8481,41.8481,41.6354,41.8392,27300.0
2010-09-15 10:00:00,47.21,47.56,47.21,47.55,23800.0,41.8392,42.1494,41.8392,42.1405,23800.0
2010-09-15 10:30:00,47.56,47.58,47.48,47.56,14000.0,42.1494,42.1671,42.0785,42.1494,14000.0
2010-09-15 11:00:00,47.59,47.61,47.41,47.41,15200.0,42.176,42.1937,42.0165,42.0165,15200.0
2010-09-15 11:30:00,47.42,47.54,47.4,47.54,21600.0,42.0253,42.1317,42.0076,42.1317,21600.0
2010-09-15 12:00:00,47.55,47.59,47.48,47.56,18400.0,42.1405,42.176,42.0785,42.1494,18400.0
2010-09-15 12:30:00,47.55,47.6,47.48,47.56,23200.0,42.1405,42.1848,42.0785,42.1494,23200.0
2010-09-15 13:00:00,47.57,47.66,47.51,47.6,16000.0,42.1583,42.238,42.1051,42.1848,16000.0
2010-09-15 13:30:00,47.57,47.73,47.55,47.73,30800.0,42.1583,42.3,42.1405,42.3,30800.0
2010-09-15 14:00:00,47.72,47.8,47.71,47.75,28200.0,42.2912,42.3621,42.2823,42.3178,28200.0
2010-09-15 14:30:00,47.73,47.73,47.56,47.69,25300.0,42.3,42.3,42.1494,42.2646,25300.0
2010-09-15 15:00:00,47.68,47.72,47.63,47.71,98100.0,42.2557,42.2912,42.2114,42.2823,98100.0
2010-09-15 15:30:00,47.7,47.91,47.66,47.83,99100.0,42.2735,42.4596,42.238,42.3887,99100.0
2010-09-16 09:30:00,47.75,47.99,47.6,47.81,12700.0,42.3178,42.5305,42.1848,42.3709,12700.0
2010-09-16 10:00:00,47.79,47.93,47.67,47.82,20400.0,42.3532,42.4773,42.2469,42.3798,20400.0
2010-09-16 10:30:00,47.81,47.98,47.74,47.91,11700.0,42.3709,42.5216,42.3089,42.4596,11700.0
2010-09-16 11:00:00,47.9,47.99,47.85,47.88,14100.0,42.4507,42.5305,42.4064,42.433,14100.0
2010-09-16 11:30:00,47.89,47.9,47.81,47.89,10300.0,42.4418,42.4507,42.3709,42.4418,10300.0
2010-09-16 12:00:00,47.89,47.89,47.79,47.83,17700.0,42.4418,42.4418,42.3532,42.3887,17700.0
2010-09-16 12:30:00,47.84,47.92,47.81,47.85,23600.0,42.3975,42.4684,42.3709,42.4064,23600.0
2010-09-16 13:00:00,47.85,47.86,47.77,47.85,13100.0,42.4064,42.4153,42.3355,42.4064,13100.0
2010-09-16 13:30:00,47.84,47.86,47.81,47.85,14700.0,42.3975,42.4153,42.3709,42.4064,14700.0
2010-09-16 14:00:00,47.85,47.94,47.83,47.88,36100.0,42.4064,42.4862,42.3887,42.433,36100.0
2010-09-16 14:30:00,47.88,47.9,47.83,47.87,25200.0,42.433,42.4507,42.3887,42.4241,25200.0
2010-09-16 15:00:00,47.88,47.9,47.85,47.9,40000.0,42.433,42.4507,42.4064,42.4507,40000.0
2010-09-16 15:30:00,47.9,47.92,47.81,47.87,78900.0,42.4507,42.4684,42.3709,42.4241,78900.0
2010-09-17 09:30:00,47.96,48.23,47.81,47.87,126700.0,42.5039,42.7432,42.3709,42.4241,126700.0
2010-09-17 10:00:00,47.87,48.06,47.77,48.05,19000.0,42.4241,42.5925,42.3355,42.5836,19000.0
2010-09-17 10:30:00,48.03,48.21,48.0,48.19,15100.0,42.5659,42.7254,42.5393,42.7077,15100.0
2010-09-17 11:00:00,48.23,48.38,48.21,48.31,22200.0,42.7432,42.8761,42.7254,42.8141,22200.0
2010-09-17 11:30:00,48.31,48.48,48.3,48.46,43600.0,42.8141,42.9647,42.8052,42.947,43600.0
2010-09-17 12:00:00,48.44,48.54,48.44,48.54,27700.0,42.9293,43.0179,42.9293,43.0179,27700.0
2010-09-17 12:30:00,48.54,48.59,48.47,48.5,46600.0,43.0179,43.0622,42.9559,42.9824,46600.0
2010-09-17 13:00:00,48.5,48.54,48.46,48.53,30300.0,42.9824,43.0179,42.947,43.009,30300.0
2010-09-17 13:30:00,48.52,48.57,48.5,48.55,21300.0,43.0002,43.0445,42.9824,43.0268,21300.0
2010-09-17 14:00:00,48.52,48.58,48.52,48.57,21100.0,43.0002,43.0533,43.0002,43.0445,21100.0
2010-09-17 14:30:00,48.58,48.64,48.54,48.61,28600.0,43.0533,43.1065,43.0179,43.0799,28600.0
2010-09-17 15:00:00,48.6,48.63,48.43,48.45,50600.0,43.0711,43.0977,42.9204,42.9381,50600.0
2010-09-17 15:30:00,48.46,48.53,48.39,48.41,80700.0,42.947,43.009,42.885,42.9027,80700.0
2010-09-20 09:30:00,48.36,48.36,48.06,48.24,21100.0,42.8584,42.8584,42.5925,42.752,21100.0
2010-09-20 10:00:00,48.26,48.62,48.2,48.55,27600.0,42.7698,43.0888,42.7166,43.0268,27600.0
2010-09-20 10:30:00,48.54,48.64,48.48,48.61,18900.0,43.0179,43.1065,42.9647,43.0799,18900.0
2010-09-20 11:00:00,48.61,48.64,48.53,48.55,20000.0,43.0799,43.1065,43.009,43.0268,20000.0
2010-09-20 11:30:00,48.58,48.62,48.52,48.55,16000.0,43.0533,43.0888,43.0002,43.0268,16000.0
2010-09-20 12:00:00,48.55,48.55,48.44,48.47,10400.0,43.0268,43.0268,42.9293,42.9559,10400.0
2010-09-20 12:30:00,48.45,48.51,48.43,48.46,15400.0,42.9381,42.9913,42.9204,42.947,15400.0
2010-09-20 13:00:00,48.47,48.54,48.44,48.54,5800.0,42.9559,43.0179,42.9293,43.0179,5800.0
2010-09-20 13:30:00,48.53,48.62,48.5,48.58,16500.0,43.009,43.0888,42.9824,43.0533,16500.0
2010-09-20 14:00:00,48.59,48.63,48.5,48.61,13900.0,43.0622,43.0977,42.9824,43.0799,13900.0
2010-09-20 14:30:00,48.61,48.72,48.61,48.7,16500.0,43.0799,43.1774,43.0799,43.1597,16500.0
2010-09-20 15:00:00,48.69,48.8,48.68,48.77,21900.0,43.1508,43.2483,43.142,43.2217,21900.0
2010-09-20 15:30:00,48.77,48.93,48.75,48.9,103900.0,43.2217,43.3635,43.204,43.3369,103900.0
2010-09-21 09:30:00,48.91,48.92,48.59,48.59,24300.0,43.3458,43.3547,43.0622,43.0622,24300.0
2010-09-21 10:00:00,48.59,48.72,48.52,48.66,29700.0,43.0622,43.1774,43.0002,43.1242,29700.0
2010-09-21 10:30:00,48.71,48.76,48.54,48.63,18900.0,43.1686,43.2129,43.0179,43.0977,18900.0
2010-09-21 11:00:00,48.64,48.67,48.5,48.52,19300.0,43.1065,43.1331,42.9824,43.0002,19300.0
2010-09-21 11:30:00,48.5,48.55,48.45,48.49,14900.0,42.9824,43.0268,42.9381,42.9736,14900.0
2010-09-21 12:00:00,48.49,48.5,48.46,48.46,12300.0,42.9736,42.9824,42.947,42.947,12300.0
2010-09-21 12:30:00,48.45,48.5,48.43,48.5,8300.0,42.9381,42.9824,42.9204,42.9824,8300.0
2010-09-21 13:00:00,48.5,48.52,48.44,48.51,16600.0,42.9824,43.0002,42.9293,42.9913,16600.0
2010-09-21 13:30:00,48.51,48.55,48.47,48.55,7600.0,42.9913,43.0268,42.9559,43.0268,7600.0
2010-09-21 14:00:00,48.55,48.78,48.33,48.67,26500.0,43.0268,43.2306,42.8318,43.1331,26500.0
2010-09-21 14:30:00,48.69,48.9,48.62,48.83,34200.0,43.1508,43.3369,43.0888,43.2749,34200.0
2010-09-21 15:00:00,48.82,48.87,48.62,48.67,42300.0,43.266,43.3104,43.0888,43.1331,42300.0
2010-09-21 15:30:00,48.65,48.67,48.42,48.65,115800.0,43.1154,43.1331,42.9116,43.1154,115800.0
2010-09-22 09:30:00,48.69,48.86,48.59,48.84,12600.0,43.1508,43.3015,43.0622,43.2838,12600.0
2010-09-22 10:00:00,48.86,49.0,48.67,48.85,23200.0,43.3015,43.4256,43.1331,43.2926,23200.0
2010-09-22 10:30:00,48.81,48.9,48.67,48.79,21200.0,43.2572,43.3369,43.1331,43.2395,21200.0
2010-09-22 11:00:00,48.81,48.84,48.45,48.51,15900.0,43.2572,43.2838,42.9381,42.9913,15900.0
2010-09-22 11:30:00,48.5,48.57,48.45,48.55,12900.0,42.9824,43.0445,42.9381,43.0268,12900.0
2010-09-22 12:00:00,48.54,48.62,48.5,48.55,11000.0,43.0179,43.0888,42.9824,43.0268,11000.0
2010-09-22 12:30:00,48.55,48.55,48.43,48.47,13000.0,43.0268,43.0268,42.9204,42.9559,13000.0
2010-09-22 13:00:00,48.47,48.49,48.33,48.44,11300.0,42.9559,42.9736,42.8318,42.9293,11300.0
2010-09-22 13:30:00,48.45,48.6,48.45,48.55,9700.0,42.9381,43.0711,42.9381,43.0268,9700.0
2010-09-22 14:00:00,48.55,48.55,48.44,48.52,10400.0,43.0268,43.0268,42.9293,43.0002,10400.0
2010-09-22 14:30:00,48.52,48.65,48.52,48.6,18500.0,43.0002,43.1154,43.0002,43.0711,18500.0
2010-09-22 15:00:00,48.6,48.61,48.44,48.46,16300.0,43.0711,43.0799,42.9293,42.947,16300.0
2010-09-22 15:30:00,48.46,48.63,48.45,48.59,94600.0,42.947,43.0977,42.9381,43.0622,94600.0
2010-09-23 09:30:00,48.23,48.23,47.9,48.02,20200.0,42.7432,42.7432,42.4507,42.5571,20200.0
2010-09-23 10:00:00,48.04,48.2,48.02,48.13,25000.0,42.5748,42.7166,42.5571,42.6545,25000.0
2010-09-23 10:30:00,48.2,48.36,48.19,48.2,14200.0,42.7166,42.8584,42.7077,42.7166,14200.0
2010-09-23 11:00:00,48.19,48.39,48.19,48.39,6500.0,42.7077,42.885,42.7077,42.885,6500.0
2010-09-23 11:30:00,48.41,48.49,48.4,48.4,12600.0,42.9027,42.9736,42.8938,42.8938,12600.0
2010-09-23 12:00:00,48.4,48.42,48.31,48.33,7400.0,42.8938,42.9116,42.8141,42.8318,7400.0
2010-09-23 12:30:00,48.34,48.35,48.25,48.31,12900.0,42.8407,42.8495,42.7609,42.8141,12900.0
2010-09-23 13:00:00,48.34,48.38,48.26,48.32,5200.0,42.8407,42.8761,42.7698,42.8229,5200.0
2010-09-23 13:30:00,48.32,48.34,48.24,48.33,10500.0,42.8229,42.8407,42.752,42.8318,10500.0
2010-09-23 14:00:00,48.33,48.36,48.31,48.32,9300.0,42.8318,42.8584,42.8141,42.8229,9300.0
2010-09-23 14:30:00,48.33,48.35,48.09,48.1,15300.0,42.8318,42.8495,42.6191,42.628,15300.0
2010-09-23 15:00:00,48.1,48.13,47.94,47.95,26200.0,42.628,42.6545,42.4862,42.495,26200.0
2010-09-23 15:30:00,47.94,47.95,47.79,47.9,55900.0,42.4862,42.495,42.3532,42.4507,55900.0
2010-09-24 09:30:00,48.47,48.52,48.33,48.5,12600.0,42.9559,43.0002,42.8318,42.9824,12600.0
2010-09-24 10:00:00,48.46,48.75,48.4,48.7,25300.0,42.947,43.204,42.8938,43.1597,25300.0
2010-09-24 10:30:00,48.72,48.78,48.63,48.77,25000.0,43.1774,43.2306,43.0977,43.2217,25000.0
2010-09-24 11:00:00,48.75,48.88,48.75,48.78,17600.0,43.204,43.3192,43.204,43.2306,17600.0
2010-09-24 11:30:00,48.77,48.85,48.7,48.85,15600.0,43.2217,43.2926,43.1597,43.2926,15600.0
2010-09-24 12:00:00,48.83,48.84,48.75,48.83,12400.0,43.2749,43.2838,43.204,43.2749,12400.0
2010-09-24 12:30:00,48.85,48.93,48.82,48.91,22600.0,43.2926,43.3635,43.266,43.3458,22600.0
2010-09-24 13:00:00,48.91,48.91,48.8,48.88,8000.0,43.3458,43.3458,43.2483,43.3192,8000.0
2010-09-24 13:30:00,48.87,48.93,48.8,48.84,12000.0,43.3104,43.3635,43.2483,43.2838,12000.0
2010-09-24 14:00:00,48.85,48.87,48.77,48.85,13700.0,43.2926,43.3104,43.2217,43.2926,13700.0
2010-09-24 14:30:00,48.85,48.96,48.85,48.91,23300.0,43.2926,43.3901,43.2926,43.3458,23300.0
2010-09-24 15:00:00,48.91,48.91,48.83,48.85,17400.0,43.3458,43.3458,43.2749,43.2926,17400.0
2010-09-24 15:30:00,48.85,48.99,48.84,48.96,64000.0,43.2926,43.4167,43.2838,43.3901,64000.0
2010-09-27 09:30:00,49.0,49.11,48.85,48.95,26700.0,43.4256,43.5231,43.2926,43.3813,26700.0
2010-09-27 10:00:00,48.97,49.14,48.95,49.13,16800.0,43.399,43.5496,43.3813,43.5408,16800.0
2010-09-27 10:30:00,49.11,49.2,49.1,49.13,13500.0,43.5231,43.6028,43.5142,43.5408,13500.0
2010-09-27 11:00:00,49.14,49.14,48.97,49.02,18500.0,43.5496,43.5496,43.399,43.4433,18500.0
2010-09-27 11:30:00,49.05,49.06,48.91,48.91,14500.0,43.4699,43.4787,43.3458,43.3458,14500.0
2010-09-27 12:00:00,48.94,48.98,48.84,48.86,16100.0,43.3724,43.4078,43.2838,43.3015,16100.0
2010-09-27 12:30:00,48.86,48.91,48.82,48.89,10900.0,43.3015,43.3458,43.266,43.3281,10900.0
2010-09-27 13:00:00,48.89,48.94,48.84,48.94,32500.0,43.3281,43.3724,43.2838,43.3724,32500.0
2010-09-27 13:30:00,48.94,48.98,48.88,48.98,26900.0,43.3724,43.4078,43.3192,43.4078,26900.0
2010-09-27 14:00:00,48.98,49.08,48.98,49.07,20600.0,43.4078,43.4965,43.4078,43.4876,20600.0
2010-09-27 14:30:00,49.07,49.18,49.05,49.06,36700.0,43.4876,43.5851,43.4699,43.4787,36700.0
2010-09-27 15:00:00,49.06,49.1,49.02,49.05,44800.0,43.4787,43.5142,43.4433,43.4699,44800.0
2010-09-27 15:30:00,49.05,49.06,48.74,48.81,91000.0,43.4699,43.4787,43.1951,43.2572,91000.0
2010-09-28 09:30:00,48.86,48.86,48.05,48.22,42200.0,43.3015,43.3015,42.5836,42.7343,42200.0
2010-09-28 10:00:00,48.2,48.58,47.97,48.48,39100.0,42.7166,43.0533,42.5127,42.9647,39100.0
2010-09-28 10:30:00,48.48,48.88,48.48,48.85,33900.0,42.9647,43.3192,42.9647,43.2926,33900.0
2010-09-28 11:00:00,48.86,49.0,48.76,48.97,19000.0,43.3015,43.4256,43.2129,43.399,19000.0
2010-09-28 11:30:00,48.98,49.06,48.92,48.95,15700.0,43.4078,43.4787,43.3547,43.3813,15700.0
2010-09-28 12:00:00,48.95,49.03,48.88,48.99,19500.0,43.3813,43.4522,43.3192,43.4167,19500.0
2010-09-28 12:30:00,49.0,49.14,48.96,49.12,16800.0,43.4256,43.5496,43.3901,43.5319,16800.0
2010-09-28 13:00:00,49.11,49.14,48.98,49.04,25300.0,43.5231,43.5496,43.4078,43.461,25300.0
2010-09-28 13:30:00,49.04,49.26,49.03,49.25,28600.0,43.461,43.656,43.4522,43.6471,28600.0
2010-09-28 14:00:00,49.24,49.25,49.09,49.09,21500.0,43.6383,43.6471,43.5053,43.5053,21500.0
2010-09-28 14:30:00,49.09,49.14,48.98,49.03,27500.0,43.5053,43.5496,43.4078,43.4522,27500.0
2010-09-28 15:00:00,49.03,49.32,49.01,49.25,40300.0,43.4522,43.7092,43.4344,43.6471,40300.0
2010-09-28 15:30:00,49.26,49.51,49.24,49.41,121600.0,43.656,43.8775,43.6383,43.7889,121600.0
2010-09-29 09:30:00,49.21,49.27,49.05,49.17,41800.0,43.6117,43.6649,43.4699,43.5762,41800.0
2010-09-29 10:00:00,49.13,49.33,49.06,49.15,21500.0,43.5408,43.718,43.4787,43.5585,21500.0
2010-09-29 10:30:00,49.15,49.23,48.92,48.97,24800.0,43.5585,43.6294,43.3547,43.399,24800.0
2010-09-29 11:00:00,48.98,49.18,48.98,49.17,25300.0,43.4078,43.5851,43.4078,43.5762,25300.0
2010-09-29 11:30:00,49.17,49.4,49.17,49.35,21000.0,43.5762,43.7801,43.5762,43.7358,21000.0
2010-09-29 12:00:00,49.37,49.39,49.27,49.28,24700.0,43.7535,43.7712,43.6649,43.6737,24700.0
2010-09-29 12:30:00,49.27,49.28,49.17,49.21,16500.0,43.6649,43.6737,43.5762,43.6117,16500.0
2010-09-29 13:00:00,49.21,49.21,49.13,49.13,11000.0,43.6117,43.6117,43.5408,43.5408,11000.0
2010-09-29 13:30:00,49.14,49.19,49.06,49.17,21900.0,43.5496,43.594,43.4787,43.5762,21900.0
2010-09-29 14:00:00,49.18,49.21,49.12,49.12,19900.0,43.5851,43.6117,43.5319,43.5319,19900.0
2010-09-29 14:30:00,49.12,49.23,49.11,49.18,21200.0,43.5319,43.6294,43.5231,43.5851,21200.0
2010-09-29 15:00:00,49.19,49.2,48.81,48.82,74200.0,43.594,43.6028,43.2572,43.266,74200.0
2010-09-29 15:30:00,48.82,48.85,48.68,48.72,175300.0,43.266,43.2926,43.142,43.1774,175300.0
2010-09-30 09:30:00,49.05,49.5,49.03,49.23,42900.0,43.4699,43.8687,43.4522,43.6294,42900.0
2010-09-30 10:00:00,49.25,49.3,49.1,49.13,23200.0,43.6471,43.6914,43.5142,43.5408,23200.0
2010-09-30 10:30:00,49.13,49.15,48.76,48.77,27300.0,43.5408,43.5585,43.2129,43.2217,27300.0
2010-09-30 11:00:00,48.76,48.78,48.37,48.41,27500.0,43.2129,43.2306,42.8672,42.9027,27500.0
2010-09-30 11:30:00,48.4,48.44,48.31,48.35,29000.0,42.8938,42.9293,42.8141,42.8495,29000.0
2010-09-30 12:00:00,48.34,48.34,48.15,48.27,25900.0,42.8407,42.8407,42.6723,42.7786,25900.0
2010-09-30 12:30:00,48.26,48.52,48.25,48.5,20000.0,42.7698,43.0002,42.7609,42.9824,20000.0
2010-09-30 13:00:00,48.5,48.6,48.45,48.6,15900.0,42.9824,43.0711,42.9381,43.0711,15900.0
2010-09-30 13:30:00,48.58,48.62,48.55,48.61,14900.0,43.0533,43.0888,43.0268,43.0799,14900.0
2010-09-30 14:00:00,48.63,48.67,48.51,48.6,14400.0,43.0977,43.1331,42.9913,43.0711,14400.0
2010-09-30 14:30:00,48.61,48.77,48.61,48.7,19400.0,43.0799,43.2217,43.0799,43.1597,19400.0
2010-09-30 15:00:00,48.7,48.73,48.57,48.72,34900.0,43.1597,43.1863,43.0445,43.1774,34900.0
2010-09-30 15:30:00,48.72,48.74,48.53,48.53,73100.0,43.1774,43.1951,43.009,43.009,73100.0
2010-10-01 09:30:00,49.26,49.26,48.62,48.93,34700.0,43.656,43.656,43.0888,43.3635,34700.0
2010-10-01 10:00:00,48.92,49.16,48.69,48.73,68800.0,43.3547,43.5674,43.1508,43.1863,68800.0
2010-10-01 10:30:00,48.73,48.9,48.66,48.77,36600.0,43.1863,43.3369,43.1242,43.2217,36600.0
2010-10-01 11:00:00,48.78,48.88,48.73,48.77,36500.0,43.2306,43.3192,43.1863,43.2217,36500.0
2010-10-01 11:30:00,48.75,48.94,48.69,48.9,22400.0,43.204,43.3724,43.1508,43.3369,22400.0
2010-10-01 12:00:00,48.9,48.91,48.68,48.74,19800.0,43.3369,43.3458,43.142,43.1951,19800.0
2010-10-01 12:30:00,48.72,48.72,48.6,48.65,14700.0,43.1774,43.1774,43.0711,43.1154,14700.0
2010-10-01 13:00:00,48.66,48.75,48.65,48.68,17300.0,43.1242,43.204,43.1154,43.142,17300.0
2010-10-01 13:30:00,48.69,48.69,48.58,48.64,18600.0,43.1508,43.1508,43.0533,43.1065,18600.0
2010-10-01 14:00:00,48.66,48.76,48.65,48.66,24800.0,43.1242,43.2129,43.1154,43.1242,24800.0
2010-10-01 14:30:00,48.67,48.76,48.66,48.73,32300.0,43.1331,43.2129,43.1242,43.1863,32300.0
2010-10-01 15:00:00,48.72,48.87,48.72,48.75,47600.0,43.1774,43.3104,43.1774,43.204,47600.0
2010-10-01 15:30:00,48.75,48.83,48.74,48.8,77600.0,43.204,43.2749,43.1951,43.2483,77600.0
2010-10-04 09:30:00,48.73,48.92,48.51,48.8,31100.0,43.1863,43.3547,42.9913,43.2483,31100.0
2010-10-04 10:00:00,48.81,49.14,48.72,49.06,72800.0,43.2572,43.5496,43.1774,43.4787,72800.0
2010-10-04 10:30:00,49.06,49.08,48.91,48.93,68800.0,43.4787,43.4965,43.3458,43.3635,68800.0
2010-10-04 11:00:00,48.92,48.92,48.54,48.61,35500.0,43.3547,43.3547,43.0179,43.0799,35500.0
2010-10-04 11:30:00,48.6,48.73,48.54,48.54,37200.0,43.0711,43.1863,43.0179,43.0179,37200.0
2010-10-04 12:00:00,48.51,48.55,48.43,48.44,28700.0,42.9913,43.0268,42.9204,42.9293,28700.0
2010-10-04 12:30:00,48.43,48.51,48.41,48.42,34100.0,42.9204,42.9913,42.9027,42.9116,34100.0
2010-10-04 13:00:00,48.42,48.5,48.4,48.45,38400.0,42.9116,42.9824,42.8938,42.9381,38400.0
2010-10-04 13:30:00,48.46,48.48,48.4,48.48,34400.0,42.947,42.9647,42.8938,42.9647,34400.0
2010-10-04 14:00:00,48.48,48.51,48.31,48.37,30500.0,42.9647,42.9913,42.8141,42.8672,30500.0
2010-10-04 14:30:00,48.34,48.52,48.33,48.45,39900.0,42.8407,43.0002,42.8318,42.9381,39900.0
2010-10-04 15:00:00,48.45,48.56,48.4,48.45,62700.0,42.9381,43.0356,42.8938,42.9381,62700.0
2010-10-04 15:30:00,48.44,48.51,48.34,48.51,100900.0,42.9293,42.9913,42.8407,42.9913,100900.0
2010-10-05 09:30:00,49.04,49.65,48.99,49.58,68400.0,43.461,44.0016,43.4167,43.9396,68400.0
2010-10-05 10:00:00,49.57,49.64,49.38,49.6,48100.0,43.9307,43.9928,43.7623,43.9573,48100.0
2010-10-05 10:30:00,49.61,49.65,49.5,49.53,32600.0,43.9662,44.0016,43.8687,43.8953,32600.0
2010-10-05 11:00:00,49.53,49.6,49.48,49.56,22300.0,43.8953,43.9573,43.851,43.9219,22300.0
2010-10-05 11:30:00,49.55,49.76,49.55,49.71,24700.0,43.913,44.0991,43.913,44.0548,24700.0
2010-10-05 12:00:00,49.7,49.7,49.62,49.64,13200.0,44.0459,44.0459,43.975,43.9928,13200.0
2010-10-05 12:30:00,49.65,49.71,49.58,49.7,15500.0,44.0016,44.0548,43.9396,44.0459,15500.0
2010-10-05 13:00:00,49.7,49.74,49.68,49.72,21500.0,44.0459,44.0814,44.0282,44.0637,21500.0
2010-10-05 13:30:00,49.73,49.78,49.68,49.75,16100.0,44.0725,44.1168,44.0282,44.0902,16100.0
2010-10-05 14:00:00,49.76,49.8,49.73,49.74,21100.0,44.0991,44.1346,44.0725,44.0814,21100.0
2010-10-05 14:30:00,49.74,49.77,49.66,49.71,27400.0,44.0814,44.108,44.0105,44.0548,27400.0
2010-10-05 15:00:00,49.73,49.77,49.68,49.76,31600.0,44.0725,44.108,44.0282,44.0991,31600.0
2010-10-05 15:30:00,49.77,49.77,49.54,49.54,169100.0,44.108,44.108,43.9041,43.9041,169100.0
2010-10-06 09:30:00,49.44,49.69,48.7,49.68,163800.0,43.8155,44.0371,43.1597,44.0282,163800.0
2010-10-06 10:00:00,49.68,49.87,49.55,49.6,54500.0,44.0282,44.1966,43.913,43.9573,54500.0
2010-10-06 10:30:00,49.6,49.67,49.41,49.49,33800.0,43.9573,44.0193,43.7889,43.8598,33800.0
2010-10-06 11:00:00,49.5,49.6,49.46,49.56,36000.0,43.8687,43.9573,43.8332,43.9219,36000.0
2010-10-06 11:30:00,49.56,49.6,49.54,49.58,18800.0,43.9219,43.9573,43.9041,43.9396,18800.0
2010-10-06 12:00:00,49.57,49.59,49.47,49.49,14400.0,43.9307,43.9484,43.8421,43.8598,14400.0
2010-10-06 12:30:00,49.49,49.56,49.44,49.44,21800.0,43.8598,43.9219,43.8155,43.8155,21800.0
2010-10-06 13:00:00,49.44,49.44,49.31,49.44,19800.0,43.8155,43.8155,43.7003,43.8155,19800.0
2010-10-06 13:30:00,49.44,49.49,49.41,49.49,17400.0,43.8155,43.8598,43.7889,43.8598,17400.0
2010-10-06 14:00:00,49.49,49.52,49.42,49.5,19400.0,43.8598,43.8864,43.7978,43.8687,19400.0
2010-10-06 14:30:00,49.51,49.54,49.47,49.51,30900.0,43.8775,43.9041,43.8421,43.8775,30900.0
2010-10-06 15:00:00,49.5,49.53,49.45,49.51,61100.0,43.8687,43.8953,43.8244,43.8775,61100.0
2010-10-06 15:30:00,49.51,49.6,49.5,49.59,88800.0,43.8775,43.9573,43.8687,43.9484,88800.0
2010-10-07 09:30:00,49.72,49.87,49.21,49.36,27600.0,44.0637,44.1966,43.6117,43.7446,27600.0
2010-10-07 10:00:00,49.34,49.63,49.32,49.57,31900.0,43.7269,43.9839,43.7092,43.9307,31900.0
2010-10-07 10:30:00,49.59,49.65,49.43,49.63,25000.0,43.9484,44.0016,43.8066,43.9839,25000.0
2010-10-07 11:00:00,49.62,49.62,49.5,49.53,23400.0,43.975,43.975,43.8687,43.8953,23400.0
2010-10-07 11:30:00,49.53,49.72,49.53,49.71,48700.0,43.8953,44.0637,43.8953,44.0548,48700.0
2010-10-07 12:00:00,49.7,49.71,49.55,49.55,29900.0,44.0459,44.0548,43.913,43.913,29900.0
2010-10-07 12:30:00,49.55,49.58,49.45,49.47,45600.0,43.913,43.9396,43.8244,43.8421,45600.0
2010-10-07 13:00:00,49.49,49.59,49.44,49.51,27300.0,43.8598,43.9484,43.8155,43.8775,27300.0
2010-10-07 13:30:00,49.51,49.6,49.43,49.59,15700.0,43.8775,43.9573,43.8066,43.9484,15700.0
2010-10-07 14:00:00,49.58,49.68,49.54,49.58,19600.0,43.9396,44.0282,43.9041,43.9396,19600.0
2010-10-07 14:30:00,49.58,49.6,49.52,49.6,16900.0,43.9396,43.9573,43.8864,43.9573,16900.0
2010-10-07 15:00:00,49.61,49.61,49.5,49.5,25700.0,43.9662,43.9662,43.8687,43.8687,25700.0
2010-10-07 15:30:00,49.5,49.6,49.46,49.51,52500.0,43.8687,43.9573,43.8332,43.8775,52500.0
2010-10-08 09:30:00,49.64,49.84,49.56,49.67,34700.0,43.9928,44.17,43.9219,44.0193,34700.0
2010-10-08 10:00:00,49.68,49.69,49.33,49.36,33200.0,44.0282,44.0371,43.718,43.7446,33200.0
2010-10-08 10:30:00,49.37,49.61,49.37,49.6,26600.0,43.7535,43.9662,43.7535,43.9573,26600.0
2010-10-08 11:00:00,49.61,49.64,49.51,49.64,31500.0,43.9662,43.9928,43.8775,43.9928,31500.0
2010-10-08 11:30:00,49.63,49.77,49.61,49.77,23300.0,43.9839,44.108,43.9662,44.108,23300.0
2010-10-08 12:00:00,49.78,49.8,49.67,49.77,18200.0,44.1168,44.1346,44.0193,44.108,18200.0
2010-10-08 12:30:00,49.78,49.84,49.76,49.78,25200.0,44.1168,44.17,44.0991,44.1168,25200.0
2010-10-08 13:00:00,49.79,49.79,49.71,49.79,25400.0,44.1257,44.1257,44.0548,44.1257,25400.0
2010-10-08 13:30:00,49.81,49.85,49.74,49.78,27400.0,44.1434,44.1789,44.0814,44.1168,27400.0
2010-10-08 14:00:00,49.77,49.83,49.69,49.83,19300.0,44.108,44.1611,44.0371,44.1611,19300.0
2010-10-08 14:30:00,49.83,49.84,49.76,49.79,21900.0,44.1611,44.17,44.0991,44.1257,21900.0
2010-10-08 15:00:00,49.79,49.91,49.75,49.78,33600.0,44.1257,44.232,44.0902,44.1168,33600.0
2010-10-08 15:30:00,49.76,49.88,49.66,49.71,82000.0,44.0991,44.2055,44.0105,44.0548,82000.0
2010-10-11 09:30:00,49.82,49.85,49.6,49.69,14900.0,44.1523,44.1789,43.9573,44.0371,14900.0
2010-10-11 10:00:00,49.69,49.8,49.67,49.71,19900.0,44.0371,44.1346,44.0193,44.0548,19900.0
2010-10-11 10:30:00,49.72,49.73,49.43,49.47,40600.0,44.0637,44.0725,43.8066,43.8421,40600.0
2010-10-11 11:00:00,49.48,49.64,49.41,49.62,19200.0,43.851,43.9928,43.7889,43.975,19200.0
2010-10-11 11:30:00,49.64,49.64,49.57,49.59,14200.0,43.9928,43.9928,43.9307,43.9484,14200.0
2010-10-11 12:00:00,49.56,49.62,49.54,49.62,11200.0,43.9219,43.975,43.9041,43.975,11200.0
2010-10-11 12:30:00,49.6,49.65,49.58,49.6,9200.0,43.9573,44.0016,43.9396,43.9573,9200.0
2010-10-11 13:00:00,49.59,49.63,49.58,49.62,11500.0,43.9484,43.9839,43.9396,43.975,11500.0
2010-10-11 13:30:00,49.63,49.67,49.62,49.66,13600.0,43.9839,44.0193,43.975,44.0105,13600.0
2010-10-11 14:00:00,49.67,49.68,49.58,49.64,21600.0,44.0193,44.0282,43.9396,43.9928,21600.0
2010-10-11 14:30:00,49.63,49.65,49.55,49.55,28400.0,43.9839,44.0016,43.913,43.913,28400.0
2010-10-11 15:00:00,49.54,49.63,49.48,49.51,36400.0,43.9041,43.9839,43.851,43.8775,36400.0
2010-10-11 15:30:00,49.51,49.56,49.38,49.55,63600.0,43.8775,43.9219,43.7623,43.913,63600.0
2010-10-12 09:30:00,49.36,49.37,48.86,49.04,22800.0,43.7446,43.7535,43.3015,43.461,22800.0
2010-10-12 10:00:00,49.03,49.21,48.96,49.09,31100.0,43.4522,43.6117,43.3901,43.5053,31100.0
2010-10-12 10:30:00,49.13,49.33,49.11,49.22,21000.0,43.5408,43.718,43.5231,43.6205,21000.0
2010-10-12 11:00:00,49.21,49.33,49.2,49.33,26000.0,43.6117,43.718,43.6028,43.718,26000.0
2010-10-12 11:30:00,49.33,49.37,49.25,49.32,23300.0,43.718,43.7535,43.6471,43.7092,23300.0
2010-10-12 12:00:00,49.33,49.41,49.27,49.28,16300.0,43.718,43.7889,43.6649,43.6737,16300.0
2010-10-12 12:30:00,49.29,49.32,49.28,49.31,8000.0,43.6826,43.7092,43.6737,43.7003,8000.0
2010-10-12 13:00:00,49.31,49.32,49.29,49.29,11100.0,43.7003,43.7092,43.6826,43.6826,11100.0
2010-10-12 13:30:00,49.29,49.3,49.25,49.27,8000.0,43.6826,43.6914,43.6471,43.6649,8000.0
2010-10-12 14:00:00,49.29,49.53,49.22,49.35,48700.0,43.6826,43.8953,43.6205,43.7358,48700.0
2010-10-12 14:30:00,49.36,49.48,49.26,49.48,17400.0,43.7446,43.851,43.656,43.851,17400.0
2010-10-12 15:00:00,49.46,49.69,49.43,49.69,26000.0,43.8332,44.0371,43.8066,44.0371,26000.0
2010-10-12 15:30:00,49.67,49.69,49.59,49.59,44500.0,44.0193,44.0371,43.9484,43.9484,44500.0
2010-10-13 09:30:00,50.17,50.19,49.66,49.87,17500.0,44.4625,44.4802,44.0105,44.1966,17500.0
2010-10-13 10:00:00,49.87,49.95,49.7,49.89,13800.0,44.1966,44.2675,44.0459,44.2143,13800.0
2010-10-13 10:30:00,49.89,50.0,49.86,50.0,18500.0,44.2143,44.3118,44.1877,44.3118,18500.0
2010-10-13 11:00:00,49.99,50.02,49.89,49.9,34600.0,44.3029,44.3295,44.2143,44.2232,34600.0
2010-10-13 11:30:00,49.9,49.98,49.89,49.9,8100.0,44.2232,44.2941,44.2143,44.2232,8100.0
2010-10-13 12:00:00,49.91,50.1,49.91,50.08,6700.0,44.232,44.4004,44.232,44.3827,6700.0
2010-10-13 12:30:00,50.07,50.1,50.04,50.07,7500.0,44.3738,44.4004,44.3473,44.3738,7500.0
2010-10-13 13:00:00,50.08,50.12,50.0,50.04,28200.0,44.3827,44.4182,44.3118,44.3473,28200.0
2010-10-13 13:30:00,50.06,50.11,50.05,50.11,13600.0,44.365,44.4093,44.3561,44.4093,13600.0
2010-10-13 14:00:00,50.1,50.14,50.07,50.09,18700.0,44.4004,44.4359,44.3738,44.3916,18700.0
2010-10-13 14:30:00,50.1,50.13,50.03,50.1,13300.0,44.4004,44.427,44.3384,44.4004,13300.0
2010-10-13 15:00:00,50.1,50.14,49.95,49.96,27500.0,44.4004,44.4359,44.2675,44.2764,27500.0
2010-10-13 15:30:00,49.97,50.11,49.97,50.06,48200.0,44.2852,44.4093,44.2852,44.365,48200.0
2010-10-14 09:30:00,50.1,50.13,49.81,49.81,13200.0,44.4004,44.427,44.1434,44.1434,13200.0
2010-10-14 10:00:00,49.81,50.02,49.8,49.93,11800.0,44.1434,44.3295,44.1346,44.2498,11800.0
2010-10-14 10:30:00,49.91,50.1,49.86,50.08,7000.0,44.232,44.4004,44.1877,44.3827,7000.0
2010-10-14 11:00:00,50.07,50.07,49.87,49.91,10800.0,44.3738,44.3738,44.1966,44.232,10800.0
2010-10-14 11:30:00,49.91,49.91,49.78,49.87,10200.0,44.232,44.232,44.1168,44.1966,10200.0
2010-10-14 12:00:00,49.88,49.9,49.73,49.75,9600.0,44.2055,44.2232,44.0725,44.0902,9600.0
2010-10-14 12:30:00,49.73,49.81,49.67,49.81,8000.0,44.0725,44.1434,44.0193,44.1434,8000.0
2010-10-14 13:00:00,49.8,49.81,49.58,49.6,13100.0,44.1346,44.1434,43.9396,43.9573,13100.0
2010-10-14 13:30:00,49.61,49.76,49.61,49.76,11100.0,43.9662,44.0991,43.9662,44.0991,11100.0
2010-10-14 14:00:00,49.74,49.75,49.58,49.58,17200.0,44.0814,44.0902,43.9396,43.9396,17200.0
2010-10-14 14:30:00,49.57,49.59,49.49,49.49,17600.0,43.9307,43.9484,43.8598,43.8598,17600.0
2010-10-14 15:00:00,49.49,49.6,49.45,49.55,16300.0,43.8598,43.9573,43.8244,43.913,16300.0
2010-10-14 15:30:00,49.55,49.74,49.53,49.72,46900.0,43.913,44.0814,43.8953,44.0637,46900.0
2010-10-15 09:30:00,50.1,50.18,49.64,49.75,58700.0,44.4004,44.4713,43.9928,44.0902,58700.0
2010-10-15 10:00:00,49.72,49.84,49.27,49.31,29600.0,44.0637,44.17,43.6649,43.7003,29600.0
2010-10-15 10:30:00,49.3,49.49,49.24,49.36,21300.0,43.6914,43.8598,43.6383,43.7446,21300.0
2010-10-15 11:00:00,49.39,49.68,49.39,49.59,30700.0,43.7712,44.0282,43.7712,43.9484,30700.0
2010-10-15 11:30:00,49.62,49.92,49.6,49.76,115600.0,43.975,44.2409,43.9573,44.0991,115600.0
2010-10-15 12:00:00,49.74,49.89,49.69,49.89,24500.0,44.0814,44.2143,44.0371,44.2143,24500.0
2010-10-15 12:30:00,49.9,49.99,49.86,49.86,15800.0,44.2232,44.3029,44.1877,44.1877,15800.0
2010-10-15 13:00:00,49.87,49.94,49.85,49.89,15900.0,44.1966,44.2586,44.1789,44.2143,15900.0
2010-10-15 13:30:00,49.91,49.92,49.71,49.72,15900.0,44.232,44.2409,44.0548,44.0637,15900.0
2010-10-15 14:00:00,49.72,49.72,49.6,49.7,22500.0,44.0637,44.0637,43.9573,44.0459,22500.0
2010-10-15 14:30:00,49.69,49.77,49.62,49.67,16400.0,44.0371,44.108,43.975,44.0193,16400.0
2010-10-15 15:00:00,49.66,49.71,49.58,49.65,20400.0,44.0105,44.0548,43.9396,44.0016,20400.0
2010-10-15 15:30:00,49.65,49.89,49.63,49.79,79300.0,44.0016,44.2143,43.9839,44.1257,79300.0
2010-10-18 09:30:00,49.75,50.0,49.48,49.68,20500.0,44.0902,44.3118,43.851,44.0282,20500.0
2010-10-18 10:00:00,49.68,49.87,49.66,49.73,22400.0,44.0282,44.1966,44.0105,44.0725,22400.0
2010-10-18 10:30:00,49.75,49.76,49.54,49.69,25100.0,44.0902,44.0991,43.9041,44.0371,25100.0
2010-10-18 11:00:00,49.69,49.69,49.47,49.66,17500.0,44.0371,44.0371,43.8421,44.0105,17500.0
2010-10-18 11:30:00,49.67,49.75,49.63,49.75,14200.0,44.0193,44.0902,43.9839,44.0902,14200.0
2010-10-18 12:00:00,49.76,49.82,49.72,49.72,8600.0,44.0991,44.1523,44.0637,44.0637,8600.0
2010-10-18 12:30:00,49.71,49.75,49.64,49.66,11200.0,44.0548,44.0902,43.9928,44.0105,11200.0
2010-10-18 13:00:00,49.65,49.71,49.63,49.64,9300.0,44.0016,44.0548,43.9839,43.9928,9300.0
2010-10-18 13:30:00,49.62,49.68,49.62,49.65,10100.0,43.975,44.0282,43.975,44.0016,10100.0
2010-10-18 14:00:00,49.66,49.7,49.55,49.68,13800.0,44.0105,44.0459,43.913,44.0282,13800.0
2010-10-18 14:30:00,49.68,49.73,49.64,49.73,12600.0,44.0282,44.0725,43.9928,44.0725,12600.0
2010-10-18 15:00:00,49.72,49.88,49.71,49.73,20400.0,44.0637,44.2055,44.0548,44.0725,20400.0
2010-10-18 15:30:00,49.74,49.85,49.73,49.82,48500.0,44.0814,44.1789,44.0725,44.1523,48500.0
2010-10-19 09:30:00,49.17,49.45,49.09,49.15,19500.0,43.5762,43.8244,43.5053,43.5585,19500.0
2010-10-19 10:00:00,49.14,49.47,49.13,49.4,25800.0,43.5496,43.8421,43.5408,43.7801,25800.0
2010-10-19 10:30:00,49.43,49.53,49.29,49.45,17500.0,43.8066,43.8953,43.6826,43.8244,17500.0
2010-10-19 11:00:00,49.41,49.41,49.28,49.37,9700.0,43.7889,43.7889,43.6737,43.7535,9700.0
2010-10-19 11:30:00,49.41,49.58,49.4,49.53,11700.0,43.7889,43.9396,43.7801,43.8953,11700.0
2010-10-19 12:00:00,49.54,49.55,49.37,49.38,9200.0,43.9041,43.913,43.7535,43.7623,9200.0
2010-10-19 12:30:00,49.37,49.39,49.28,49.35,9400.0,43.7535,43.7712,43.6737,43.7358,9400.0
2010-10-19 13:00:00,49.35,49.41,49.19,49.21,11800.0,43.7358,43.7889,43.594,43.6117,11800.0
2010-10-19 13:30:00,49.2,49.25,48.97,49.01,24300.0,43.6028,43.6471,43.399,43.4344,24300.0
2010-10-19 14:00:00,48.99,49.0,48.71,48.88,41300.0,43.4167,43.4256,43.1686,43.3192,41300.0
2010-10-19 14:30:00,48.87,49.0,48.86,48.95,28200.0,43.3104,43.4256,43.3015,43.3813,28200.0
2010-10-19 15:00:00,48.95,48.95,48.72,48.74,32800.0,43.3813,43.3813,43.1774,43.1951,32800.0
2010-10-19 15:30:00,48.74,49.03,48.7,48.97,88400.0,43.1951,43.4522,43.1597,43.399,88400.0
2010-10-20 09:30:00,49.03,49.73,48.85,49.68,29200.0,43.4522,44.0725,43.2926,44.0282,29200.0
2010-10-20 10:00:00,49.61,49.8,49.53,49.76,39100.0,43.9662,44.1346,43.8953,44.0991,39100.0
2010-10-20 10:30:00,49.75,50.14,49.75,50.03,19900.0,44.0902,44.4359,44.0902,44.3384,19900.0
2010-10-20 11:00:00,50.03,50.21,49.94,50.17,44200.0,44.3384,44.4979,44.2586,44.4625,44200.0
2010-10-20 11:30:00,50.17,50.18,50.06,50.11,25500.0,44.4625,44.4713,44.365,44.4093,25500.0
2010-10-20 12:00:00,50.1,50.21,50.1,50.12,26600.0,44.4004,44.4979,44.4004,44.4182,26600.0
2010-10-20 12:30:00,50.11,50.13,49.99,50.0,18400.0,44.4093,44.427,44.3029,44.3118,18400.0
2010-10-20 13:00:00,49.98,50.11,49.97,50.07,16300.0,44.2941,44.4093,44.2852,44.3738,16300.0
2010-10-20 13:30:00,50.07,50.07,49.89,49.93,14800.0,44.3738,44.3738,44.2143,44.2498,14800.0
2010-10-20 14:00:00,49.93,50.0,49.83,49.99,21400.0,44.2498,44.3118,44.1611,44.3029,21400.0
2010-10-20 14:30:00,49.98,50.1,49.95,50.01,17700.0,44.2941,44.4004,44.2675,44.3207,17700.0
2010-10-20 15:00:00,50.01,50.02,49.94,49.99,13700.0,44.3207,44.3295,44.2586,44.3029,13700.0
2010-10-20 15:30:00,49.97,50.0,49.82,49.92,60800.0,44.2852,44.3118,44.1523,44.2409,60800.0
2010-10-21 09:30:00,50.24,50.32,49.91,50.0,36200.0,44.5245,44.5954,44.232,44.3118,36200.0
2010-10-21 10:00:00,49.99,50.12,49.82,50.03,32000.0,44.3029,44.4182,44.1523,44.3384,32000.0
2010-10-21 10:30:00,50.06,50.12,50.03,50.1,18300.0,44.365,44.4182,44.3384,44.4004,18300.0
2010-10-21 11:00:00,50.14,50.14,49.83,49.93,21700.0,44.4359,44.4359,44.1611,44.2498,21700.0
2010-10-21 11:30:00,49.95,49.98,49.59,49.76,42100.0,44.2675,44.2941,43.9484,44.0991,42100.0
2010-10-21 12:00:00,49.78,49.82,49.69,49.81,14900.0,44.1168,44.1523,44.0371,44.1434,14900.0
2010-10-21 12:30:00,49.82,49.82,49.54,49.65,15500.0,44.1523,44.1523,43.9041,44.0016,15500.0
2010-10-21 13:00:00,49.67,49.76,49.66,49.7,10000.0,44.0193,44.0991,44.0105,44.0459,10000.0
2010-10-21 13:30:00,49.7,49.71,49.32,49.34,29200.0,44.0459,44.0548,43.7092,43.7269,29200.0
2010-10-21 14:00:00,49.33,49.65,49.31,49.63,38500.0,43.718,44.0016,43.7003,43.9839,38500.0
2010-10-21 14:30:00,49.63,49.81,49.61,49.78,16300.0,43.9839,44.1434,43.9662,44.1168,16300.0
2010-10-21 15:00:00,49.79,50.0,49.73,49.93,32800.0,44.1257,44.3118,44.0725,44.2498,32800.0
2010-10-21 15:30:00,49.94,49.97,49.75,49.87,41200.0,44.2586,44.2852,44.0902,44.1966,41200.0
2010-10-22 09:30:00,49.91,49.92,49.42,49.45,20300.0,44.232,44.2409,43.7978,43.8244,20300.0
2010-10-22 10:00:00,49.45,49.74,49.43,49.74,19800.0,43.8244,44.0814,43.8066,44.0814,19800.0
2010-10-22 10:30:00,49.77,49.85,49.71,49.82,10200.0,44.108,44.1789,44.0548,44.1523,10200.0
2010-10-22 11:00:00,49.8,49.8,49.58,49.58,18800.0,44.1346,44.1346,43.9396,43.9396,18800.0
2010-10-22 11:30:00,49.61,49.71,49.58,49.66,12900.0,43.9662,44.0548,43.9396,44.0105,12900.0
2010-10-22 12:00:00,49.67,49.82,49.67,49.82,16300.0,44.0193,44.1523,44.0193,44.1523,16300.0
2010-10-22 12:30:00,49.83,49.86,49.73,49.76,13900.0,44.1611,44.1877,44.0725,44.0991,13900.0
2010-10-22 13:00:00,49.77,49.81,49.74,49.76,5500.0,44.108,44.1434,44.0814,44.0991,5500.0
2010-10-22 13:30:00,49.76,49.76,49.66,49.66,7600.0,44.0991,44.0991,44.0105,44.0105,7600.0
2010-10-22 14:00:00,49.68,49.78,49.67,49.78,10200.0,44.0282,44.1168,44.0193,44.1168,10200.0
2010-10-22 14:30:00,49.77,49.77,49.67,49.7,8800.0,44.108,44.108,44.0193,44.0459,8800.0
2010-10-22 15:00:00,49.68,49.76,49.66,49.68,12600.0,44.0282,44.0991,44.0105,44.0282,12600.0
2010-10-22 15:30:00,49.68,49.78,49.65,49.77,31400.0,44.0282,44.1168,44.0016,44.108,31400.0
2010-10-25 09:30:00,50.19,50.5,50.16,50.41,37700.0,44.4802,44.7549,44.4536,44.6752,37700.0
2010-10-25 10:00:00,50.42,50.59,50.31,50.34,34300.0,44.684,44.8347,44.5865,44.6131,34300.0
2010-10-25 10:30:00,50.34,50.36,50.04,50.1,29800.0,44.6131,44.6308,44.3473,44.4004,29800.0
2010-10-25 11:00:00,50.08,50.22,50.01,50.16,17700.0,44.3827,44.5068,44.3207,44.4536,17700.0
2010-10-25 11:30:00,50.17,50.23,50.09,50.15,22400.0,44.4625,44.5156,44.3916,44.4447,22400.0
2010-10-25 12:00:00,50.15,50.2,49.95,50.06,16300.0,44.4447,44.4891,44.2675,44.365,16300.0
2010-10-25 12:30:00,50.07,50.19,50.06,50.19,29100.0,44.3738,44.4802,44.365,44.4802,29100.0
2010-10-25 13:00:00,50.17,50.23,50.1,50.2,27500.0,44.4625,44.5156,44.4004,44.4891,27500.0
2010-10-25 13:30:00,50.2,50.21,50.07,50.1,25900.0,44.4891,44.4979,44.3738,44.4004,25900.0
2010-10-25 14:00:00,50.14,50.18,50.08,50.09,35200.0,44.4359,44.4713,44.3827,44.3916,35200.0
2010-10-25 14:30:00,50.08,50.13,50.0,50.11,28200.0,44.3827,44.427,44.3118,44.4093,28200.0
2010-10-25 15:00:00,50.1,50.27,50.08,50.27,36400.0,44.4004,44.5511,44.3827,44.5511,36400.0
2010-10-25 15:30:00,50.27,50.29,49.91,50.06,90100.0,44.5511,44.5688,44.232,44.365,90100.0
2010-10-26 09:30:00,49.63,49.93,49.47,49.91,33200.0,43.9839,44.2498,43.8421,44.232,33200.0
2010-10-26 10:00:00,49.92,50.15,49.89,50.07,32900.0,44.2409,44.4447,44.2143,44.3738,32900.0
2010-10-26 10:30:00,50.08,50.18,49.96,50.17,29300.0,44.3827,44.4713,44.2764,44.4625,29300.0
2010-10-26 11:00:00,50.21,50.31,50.09,50.28,31800.0,44.4979,44.5865,44.3916,44.56,31800.0
2010-10-26 11:30:00,50.26,50.44,50.24,50.44,19500.0,44.5422,44.7017,44.5245,44.7017,19500.0
2010-10-26 12:00:00,50.46,50.47,50.37,50.37,17400.0,44.7195,44.7283,44.6397,44.6397,17400.0
2010-10-26 12:30:00,50.35,50.35,50.23,50.24,11000.0,44.622,44.622,44.5156,44.5245,11000.0
2010-10-26 13:00:00,50.26,50.32,50.2,50.2,22400.0,44.5422,44.5954,44.4891,44.4891,22400.0
2010-10-26 13:30:00,50.21,50.25,50.11,50.12,18600.0,44.4979,44.5334,44.4093,44.4182,18600.0
2010-10-26 14:00:00,50.1,50.16,50.0,50.16,26600.0,44.4004,44.4536,44.3118,44.4536,26600.0
2010-10-26 14:30:00,50.15,50.24,50.08,50.21,27200.0,44.4447,44.5245,44.3827,44.4979,27200.0
2010-10-26 15:00:00,50.21,50.37,50.21,50.31,43000.0,44.4979,44.6397,44.4979,44.5865,43000.0
2010-10-26 15:30:00,50.28,50.32,50.19,50.23,70900.0,44.56,44.5954,44.4802,44.5156,70900.0
2010-10-27 09:30:00,49.84,49.88,49.51,49.72,40800.0,44.17,44.2055,43.8775,44.0637,40800.0
2010-10-27 10:00:00,49.72,49.84,49.31,49.4,38200.0,44.0637,44.17,43.7003,43.7801,38200.0
2010-10-27 10:30:00,49.39,49.42,49.11,49.11,38300.0,43.7712,43.7978,43.5231,43.5231,38300.0
2010-10-27 11:00:00,49.15,49.18,49.01,49.13,22800.0,43.5585,43.5851,43.4344,43.5408,22800.0
2010-10-27 11:30:00,49.13,49.33,49.13,49.32,25400.0,43.5408,43.718,43.5408,43.7092,25400.0
2010-10-27 12:00:00,49.31,49.34,49.23,49.23,12000.0,43.7003,43.7269,43.6294,43.6294,12000.0
2010-10-27 12:30:00,49.23,49.29,49.2,49.29,12500.0,43.6294,43.6826,43.6028,43.6826,12500.0
2010-10-27 13:00:00,49.29,49.33,49.14,49.26,10800.0,43.6826,43.718,43.5496,43.656,10800.0
2010-10-27 13:30:00,49.27,49.37,49.23,49.37,12000.0,43.6649,43.7535,43.6294,43.7535,12000.0
2010-10-27 14:00:00,49.4,49.5,49.39,49.46,17800.0,43.7801,43.8687,43.7712,43.8332,17800.0
2010-10-27 14:30:00,49.46,49.71,49.43,49.61,27600.0,43.8332,44.0548,43.8066,43.9662,27600.0
2010-10-27 15:00:00,49.62,49.75,49.52,49.69,40100.0,43.975,44.0902,43.8864,44.0371,40100.0
2010-10-27 15:30:00,49.69,49.94,49.69,49.86,74100.0,44.0371,44.2586,44.0371,44.1877,74100.0
2010-10-28 09:30:00,50.05,50.36,49.98,50.1,26400.0,44.3561,44.6308,44.2941,44.4004,26400.0
2010-10-28 10:00:00,50.1,50.11,49.71,49.71,20000.0,44.4004,44.4093,44.0548,44.0548,20000.0
2010-10-28 10:30:00,49.69,49.81,49.64,49.79,26800.0,44.0371,44.1434,43.9928,44.1257,26800.0
2010-10-28 11:00:00,49.8,49.98,49.78,49.96,25300.0,44.1346,44.2941,44.1168,44.2764,25300.0
2010-10-28 11:30:00,49.95,49.95,49.8,49.81,16200.0,44.2675,44.2675,44.1346,44.1434,16200.0
2010-10-28 12:00:00,49.79,49.82,49.69,49.73,24500.0,44.1257,44.1523,44.0371,44.0725,24500.0
2010-10-28 12:30:00,49.69,49.79,49.66,49.77,9700.0,44.0371,44.1257,44.0105,44.108,9700.0
2010-10-28 13:00:00,49.73,50.06,49.71,49.97,20600.0,44.0725,44.365,44.0548,44.2852,20600.0
2010-10-28 13:30:00,49.96,49.98,49.83,49.88,14900.0,44.2764,44.2941,44.1611,44.2055,14900.0
2010-10-28 14:00:00,49.89,49.98,49.85,49.9,20100.0,44.2143,44.2941,44.1789,44.2232,20100.0
2010-10-28 14:30:00,49.89,50.06,49.87,50.05,25600.0,44.2143,44.365,44.1966,44.3561,25600.0
2010-10-28 15:00:00,50.04,50.11,49.9,49.97,41000.0,44.3473,44.4093,44.2232,44.2852,41000.0
2010-10-28 15:30:00,49.97,50.11,49.93,49.96,78100.0,44.2852,44.4093,44.2498,44.2764,78100.0
2010-10-29 09:30:00,49.8,50.18,49.62,49.88,40400.0,44.1346,44.4713,43.975,44.2055,40400.0
2010-10-29 10:00:00,49.88,50.17,49.84,50.09,22300.0,44.2055,44.4625,44.17,44.3916,22300.0
2010-10-29 10:30:00,50.11,50.11,49.89,50.04,17000.0,44.4093,44.4093,44.2143,44.3473,17000.0
2010-10-29 11:00:00,50.05,50.1,49.95,49.97,11300.0,44.3561,44.4004,44.2675,44.2852,11300.0
2010-10-29 11:30:00,49.96,49.98,49.83,49.98,14900.0,44.2764,44.2941,44.1611,44.2941,14900.0
2010-10-29 12:00:00,49.96,50.09,49.96,50.09,8300.0,44.2764,44.3916,44.2764,44.3916,8300.0
2010-10-29 12:30:00,50.1,50.14,50.06,50.12,5600.0,44.4004,44.4359,44.365,44.4182,5600.0
2010-10-29 13:00:00,50.14,50.15,50.09,50.14,8900.0,44.4359,44.4447,44.3916,44.4359,8900.0
2010-10-29 13:30:00,50.13,50.28,50.13,50.28,12400.0,44.427,44.56,44.427,44.56,12400.0
2010-10-29 14:00:00,50.26,50.3,50.2,50.22,10700.0,44.5422,44.5777,44.4891,44.5068,10700.0
2010-10-29 14:30:00,50.21,50.21,50.15,50.16,8800.0,44.4979,44.4979,44.4447,44.4536,8800.0
2010-10-29 15:00:00,50.15,50.25,50.14,50.23,17300.0,44.4447,44.5334,44.4359,44.5156,17300.0
2010-10-29 15:30:00,50.24,50.29,50.13,50.19,59700.0,44.5245,44.5688,44.427,44.4802,59700.0
2010-11-01 09:30:00,50.37,50.6,50.37,50.47,16300.0,44.6397,44.8435,44.6397,44.7283,16300.0
2010-11-01 10:00:00,50.5,50.85,50.5,50.76,19300.0,44.7549,45.0651,44.7549,44.9853,19300.0
2010-11-01 10:30:00,50.77,50.82,50.67,50.67,17500.0,44.9942,45.0385,44.9056,44.9056,17500.0
2010-11-01 11:00:00,50.67,50.68,50.46,50.47,12200.0,44.9056,44.9144,44.7195,44.7283,12200.0
2010-11-01 11:30:00,50.47,50.49,50.3,50.49,19300.0,44.7283,44.7461,44.5777,44.7461,19300.0
2010-11-01 12:00:00,50.45,50.49,50.3,50.37,16900.0,44.7106,44.7461,44.5777,44.6397,16900.0
2010-11-01 12:30:00,50.35,50.36,50.14,50.17,9600.0,44.622,44.6308,44.4359,44.4625,9600.0
2010-11-01 13:00:00,50.18,50.24,50.1,50.16,14700.0,44.4713,44.5245,44.4004,44.4536,14700.0
2010-11-01 13:30:00,50.17,50.4,50.17,50.4,19200.0,44.4625,44.6663,44.4625,44.6663,19200.0
2010-11-01 14:00:00,50.4,50.45,50.39,50.42,19600.0,44.6663,44.7106,44.6574,44.684,19600.0
2010-11-01 14:30:00,50.39,50.44,50.3,50.33,23500.0,44.6574,44.7017,44.5777,44.6043,23500.0
2010-11-01 15:00:00,50.33,50.33,50.04,50.17,30100.0,44.6043,44.6043,44.3473,44.4625,30100.0
2010-11-01 15:30:00,50.17,50.33,50.16,50.29,43600.0,44.4625,44.6043,44.4536,44.5688,43600.0
2010-11-02 09:30:00,50.94,51.06,50.77,50.89,59200.0,45.1449,45.2512,44.9942,45.1006,59200.0
2010-11-02 10:00:00,50.86,50.87,50.59,50.78,58000.0,45.074,45.0828,44.8347,45.0031,58000.0
2010-11-02 10:30:00,50.78,50.79,50.56,50.57,43000.0,45.0031,45.0119,44.8081,44.817,43000.0
2010-11-02 11:00:00,50.56,50.63,50.46,50.46,40300.0,44.8081,44.8701,44.7195,44.7195,40300.0
2010-11-02 11:30:00,50.45,50.52,50.42,50.46,20400.0,44.7106,44.7726,44.684,44.7195,20400.0
2010-11-02 12:00:00,50.48,50.52,50.45,50.47,35900.0,44.7372,44.7726,44.7106,44.7283,35900.0
2010-11-02 12:30:00,50.47,50.59,50.46,50.58,21400.0,44.7283,44.8347,44.7195,44.8258,21400.0
2010-11-02 13:00:00,50.58,50.59,50.5,50.51,17200.0,44.8258,44.8347,44.7549,44.7638,17200.0
2010-11-02 13:30:00,50.51,50.61,50.47,50.6,24700.0,44.7638,44.8524,44.7283,44.8435,24700.0
2010-11-02 14:00:00,50.61,50.61,50.46,50.53,19700.0,44.8524,44.8524,44.7195,44.7815,19700.0
2010-11-02 14:30:00,50.53,50.59,50.5,50.57,18500.0,44.7815,44.8347,44.7549,44.817,18500.0
2010-11-02 15:00:00,50.58,50.72,50.58,50.7,49300.0,44.8258,44.9499,44.8258,44.9322,49300.0
2010-11-02 15:30:00,50.7,50.71,50.58,50.67,83000.0,44.9322,44.941,44.8258,44.9056,83000.0
2010-11-03 09:30:00,50.69,50.77,50.24,50.61,21400.0,44.9233,44.9942,44.5245,44.8524,21400.0
2010-11-03 10:00:00,50.62,50.63,50.32,50.34,26800.0,44.8613,44.8701,44.5954,44.6131,26800.0
2010-11-03 10:30:00,50.34,50.36,50.15,50.17,31200.0,44.6131,44.6308,44.4447,44.4625,31200.0
2010-11-03 11:00:00,50.18,50.18,49.88,49.9,40400.0,44.4713,44.4713,44.2055,44.2232,40400.0
2010-11-03 11:30:00,49.9,50.12,49.9,49.93,23700.0,44.2232,44.4182,44.2232,44.2498,23700.0
2010-11-03 12:00:00,49.93,49.93,49.78,49.91,18700.0,44.2498,44.2498,44.1168,44.232,18700.0
2010-11-03 12:30:00,49.91,50.01,49.9,50.0,18700.0,44.232,44.3207,44.2232,44.3118,18700.0
2010-11-03 13:00:00,50.0,50.1,50.0,50.1,33500.0,44.3118,44.4004,44.3118,44.4004,33500.0
2010-11-03 13:30:00,50.11,50.16,50.1,50.15,20400.0,44.4093,44.4536,44.4004,44.4447,20400.0
2010-11-03 14:00:00,50.15,50.55,50.03,50.15,99700.0,44.4447,44.7992,44.3384,44.4447,99700.0
2010-11-03 14:30:00,50.17,50.66,50.02,50.59,98800.0,44.4625,44.8967,44.3295,44.8347,98800.0
2010-11-03 15:00:00,50.6,50.68,50.39,50.4,126200.0,44.8435,44.9144,44.6574,44.6663,126200.0
2010-11-03 15:30:00,50.42,50.75,50.34,50.72,142700.0,44.684,44.9765,44.6131,44.9499,142700.0
2010-11-04 09:30:00,51.53,53.07,51.53,52.6,115200.0,45.6677,47.0325,45.6677,46.616,115200.0
2010-11-04 10:00:00,52.6,52.7,52.44,52.67,46800.0,46.616,46.7046,46.4742,46.6781,46800.0
2010-11-04 10:30:00,52.65,52.65,52.45,52.52,43000.0,46.6603,46.6603,46.4831,46.5451,43000.0
2010-11-04 11:00:00,52.52,52.81,52.51,52.78,61000.0,46.5451,46.8021,46.5363,46.7755,61000.0
2010-11-04 11:30:00,52.78,52.81,52.74,52.81,72200.0,46.7755,46.8021,46.7401,46.8021,72200.0
2010-11-04 12:00:00,52.81,52.84,52.78,52.81,43400.0,46.8021,46.8287,46.7755,46.8021,43400.0
2010-11-04 12:30:00,52.82,52.99,52.77,52.98,54600.0,46.811,46.9616,46.7667,46.9528,54600.0
2010-11-04 13:00:00,52.98,53.15,52.97,53.11,61000.0,46.9528,47.1034,46.9439,47.068,61000.0
2010-11-04 13:30:00,53.14,53.16,52.99,52.99,56500.0,47.0946,47.1123,46.9616,46.9616,56500.0
2010-11-04 14:00:00,52.99,52.99,52.86,52.91,45300.0,46.9616,46.9616,46.8464,46.8908,45300.0
2010-11-04 14:30:00,52.92,53.13,52.91,52.97,82800.0,46.8996,47.0857,46.8908,46.9439,82800.0
2010-11-04 15:00:00,52.98,53.22,52.97,53.22,60500.0,46.9528,47.1655,46.9439,47.1655,60500.0
2010-11-04 15:30:00,53.22,53.37,53.21,53.33,202500.0,47.1655,47.2984,47.1566,47.263,202500.0
2010-11-05 09:30:00,53.5,53.65,53.09,53.12,60500.0,47.4136,47.5466,47.0503,47.0769,60500.0
2010-11-05 10:00:00,53.14,53.27,53.04,53.2,39200.0,47.0946,47.2098,47.006,47.1478,39200.0
2010-11-05 10:30:00,53.2,53.63,53.2,53.54,38300.0,47.1478,47.5288,47.1478,47.4491,38300.0
2010-11-05 11:00:00,53.51,53.51,53.2,53.47,47400.0,47.4225,47.4225,47.1478,47.387,47400.0
2010-11-05 11:30:00,53.47,53.5,53.26,53.27,28400.0,47.387,47.4136,47.2009,47.2098,28400.0
2010-11-05 12:00:00,53.26,53.34,53.16,53.29,38500.0,47.2009,47.2718,47.1123,47.2275,38500.0
2010-11-05 12:30:00,53.26,53.38,53.24,53.34,26100.0,47.2009,47.3073,47.1832,47.2718,26100.0
2010-11-05 13:00:00,53.32,53.41,53.28,53.4,17700.0,47.2541,47.3339,47.2187,47.325,17700.0
2010-11-05 13:30:00,53.4,53.4,53.32,53.34,20600.0,47.325,47.325,47.2541,47.2718,20600.0
2010-11-05 14:00:00,53.35,53.36,53.22,53.3,17900.0,47.2807,47.2896,47.1655,47.2364,17900.0
2010-11-05 14:30:00,53.31,53.37,53.01,53.02,143500.0,47.2452,47.2984,46.9794,46.9882,143500.0
2010-11-05 15:00:00,53.01,53.14,52.94,53.0,54300.0,46.9794,47.0946,46.9173,46.9705,54300.0
2010-11-05 15:30:00,53.0,53.29,52.93,53.22,122300.0,46.9705,47.2275,46.9085,47.1655,122300.0
2010-11-08 09:30:00,53.19,53.5,53.09,53.15,45300.0,47.1389,47.4136,47.0503,47.1034,45300.0
2010-11-08 10:00:00,53.16,53.63,53.16,53.63,51500.0,47.1123,47.5288,47.1123,47.5288,51500.0
2010-11-08 10:30:00,53.62,53.71,53.44,53.47,33600.0,47.52,47.5997,47.3605,47.387,33600.0
2010-11-08 11:00:00,53.45,53.64,53.35,53.61,38200.0,47.3693,47.5377,47.2807,47.5111,38200.0
2010-11-08 11:30:00,53.62,53.72,53.59,53.66,20500.0,47.52,47.6086,47.4934,47.5554,20500.0
2010-11-08 12:00:00,53.67,53.74,53.57,53.69,27500.0,47.5643,47.6263,47.4757,47.582,27500.0
2010-11-08 12:30:00,53.69,53.79,53.69,53.79,47800.0,47.582,47.6706,47.582,47.6706,47800.0
2010-11-08 13:00:00,53.78,53.92,53.78,53.82,26200.0,47.6618,47.7858,47.6618,47.6972,26200.0
2010-11-08 13:30:00,53.79,53.79,53.55,53.55,23800.0,47.6706,47.6706,47.4579,47.4579,23800.0
2010-11-08 14:00:00,53.54,53.6,53.52,53.55,15700.0,47.4491,47.5023,47.4314,47.4579,15700.0
2010-11-08 14:30:00,53.54,53.54,53.43,53.49,37100.0,47.4491,47.4491,47.3516,47.4048,37100.0
2010-11-08 15:00:00,53.5,53.66,53.5,53.64,41200.0,47.4136,47.5554,47.4136,47.5377,41200.0
2010-11-08 15:30:00,53.65,53.7,53.49,53.62,85800.0,47.5466,47.5909,47.4048,47.52,85800.0
2010-11-09 09:30:00,53.71,53.83,53.48,53.57,26600.0,47.5997,47.7061,47.3959,47.4757,26600.0
2010-11-09 10:00:00,53.59,53.77,53.58,53.66,57400.0,47.4934,47.6529,47.4845,47.5554,57400.0
2010-11-09 10:30:00,53.66,53.66,53.48,53.58,24800.0,47.5554,47.5554,47.3959,47.4845,24800.0
2010-11-09 11:00:00,53.6,53.6,53.39,53.41,42000.0,47.5023,47.5023,47.3161,47.3339,42000.0
2010-11-09 11:30:00,53.42,53.46,53.22,53.22,29000.0,47.3427,47.3782,47.1655,47.1655,29000.0
2010-11-09 12:00:00,53.18,53.25,53.17,53.24,12000.0,47.13,47.1921,47.1212,47.1832,12000.0
2010-11-09 12:30:00,53.25,53.29,53.13,53.2,21800.0,47.1921,47.2275,47.0857,47.1478,21800.0
2010-11-09 13:00:00,53.2,53.28,53.04,53.04,21500.0,47.1478,47.2187,47.006,47.006,21500.0
2010-11-09 13:30:00,53.06,53.09,52.9,53.04,33600.0,47.0237,47.0503,46.8819,47.006,33600.0
2010-11-09 14:00:00,53.05,53.18,53.05,53.07,29300.0,47.0148,47.13,47.0148,47.0325,29300.0
2010-11-09 14:30:00,53.08,53.21,53.08,53.11,17500.0,47.0414,47.1566,47.0414,47.068,17500.0
2010-11-09 15:00:00,53.11,53.11,52.83,52.88,51400.0,47.068,47.068,46.8199,46.8642,51400.0
2010-11-09 15:30:00,52.87,52.91,52.59,52.86,97200.0,46.8553,46.8908,46.6072,46.8464,97200.0
2010-11-10 09:30:00,52.87,52.89,52.4,52.4,25500.0,46.8553,46.873,46.4388,46.4388,25500.0
2010-11-10 10:00:00,52.41,52.5,52.22,52.35,38300.0,46.4476,46.5274,46.2792,46.3945,38300.0
2010-11-10 10:30:00,52.35,52.69,52.35,52.58,17300.0,46.3945,46.6958,46.3945,46.5983,17300.0
2010-11-10 11:00:00,52.59,52.85,52.57,52.85,27300.0,46.6072,46.8376,46.5894,46.8376,27300.0
2010-11-10 11:30:00,52.86,53.11,52.86,53.07,13400.0,46.8464,47.068,46.8464,47.0325,13400.0
2010-11-10 12:00:00,53.11,53.16,52.86,52.86,49600.0,47.068,47.1123,46.8464,46.8464,49600.0
2010-11-10 12:30:00,52.86,52.99,52.84,52.97,13700.0,46.8464,46.9616,46.8287,46.9439,13700.0
2010-11-10 13:00:00,52.97,53.14,52.8,53.09,15500.0,46.9439,47.0946,46.7933,47.0503,15500.0
2010-11-10 13:30:00,53.09,53.17,53.03,53.07,29000.0,47.0503,47.1212,46.9971,47.0325,29000.0
2010-11-10 14:00:00,53.07,53.29,53.06,53.22,18400.0,47.0325,47.2275,47.0237,47.1655,18400.0
2010-11-10 14:30:00,53.21,53.21,53.11,53.16,19700.0,47.1566,47.1566,47.068,47.1123,19700.0
2010-11-10 15:00:00,53.17,53.24,53.11,53.2,33800.0,47.1212,47.1832,47.068,47.1478,33800.0
2010-11-10 15:30:00,53.2,53.33,53.18,53.27,58300.0,47.1478,47.263,47.13,47.2098,58300.0
2010-11-11 09:30:00,52.9,53.21,52.71,52.86,27700.0,46.8819,47.1566,46.7135,46.8464,27700.0
2010-11-11 10:00:00,52.83,53.22,52.8,53.08,29600.0,46.8199,47.1655,46.7933,47.0414,29600.0
2010-11-11 10:30:00,53.06,53.1,52.85,53.08,50800.0,47.0237,47.0591,46.8376,47.0414,50800.0
2010-11-11 11:00:00,53.08,53.22,53.04,53.14,27200.0,47.0414,47.1655,47.006,47.0946,27200.0
2010-11-11 11:30:00,53.09,53.27,53.09,53.26,12600.0,47.0503,47.2098,47.0503,47.2009,12600.0
2010-11-11 12:00:00,53.26,53.31,53.2,53.22,13500.0,47.2009,47.2452,47.1478,47.1655,13500.0
2010-11-11 12:30:00,53.25,53.32,53.22,53.28,12600.0,47.1921,47.2541,47.1655,47.2187,12600.0
2010-11-11 13:00:00,53.26,53.3,53.22,53.26,14200.0,47.2009,47.2364,47.1655,47.2009,14200.0
2010-11-11 13:30:00,53.24,53.33,53.23,53.26,18100.0,47.1832,47.263,47.1743,47.2009,18100.0
2010-11-11 14:00:00,53.26,53.38,53.2,53.35,30500.0,47.2009,47.3073,47.1478,47.2807,30500.0
2010-11-11 14:30:00,53.35,53.42,53.32,53.38,17700.0,47.2807,47.3427,47.2541,47.3073,17700.0
2010-11-11 15:00:00,53.38,53.44,53.3,53.39,21300.0,47.3073,47.3605,47.2364,47.3161,21300.0
2010-11-11 15:30:00,53.39,53.39,53.27,53.36,70500.0,47.3161,47.3161,47.2098,47.2896,70500.0
2010-11-12 09:30:00,52.93,52.93,52.49,52.75,31800.0,46.9085,46.9085,46.5185,46.749,31800.0
2010-11-12 10:00:00,52.74,52.77,52.5,52.51,22200.0,46.7401,46.7667,46.5274,46.5363,22200.0
2010-11-12 10:30:00,52.49,52.55,52.13,52.17,38000.0,46.5185,46.5717,46.1995,46.2349,38000.0
2010-11-12 11:00:00,52.14,52.34,52.08,52.34,38200.0,46.2083,46.3856,46.1552,46.3856,38200.0
2010-11-12 11:30:00,52.35,52.35,52.13,52.2,12700.0,46.3945,46.3945,46.1995,46.2615,12700.0
2010-11-12 12:00:00,52.2,52.28,51.99,52.0,17400.0,46.2615,46.3324,46.0754,46.0843,17400.0
2010-11-12 12:30:00,52.0,52.07,51.87,51.97,24100.0,46.0843,46.1463,45.9691,46.0577,24100.0
2010-11-12 13:00:00,51.96,52.1,51.92,52.08,16500.0,46.0488,46.1729,46.0134,46.1552,16500.0
2010-11-12 13:30:00,52.06,52.24,52.05,52.07,20900.0,46.1375,46.297,46.1286,46.1463,20900.0
2010-11-12 14:00:00,52.06,52.19,52.02,52.1,23400.0,46.1375,46.2527,46.102,46.1729,23400.0
2010-11-12 14:30:00,52.09,52.38,52.06,52.37,49500.0,46.164,46.421,46.1375,46.4122,49500.0
2010-11-12 15:00:00,52.36,52.54,52.35,52.4,51000.0,46.4033,46.5628,46.3945,46.4388,51000.0
2010-11-12 15:30:00,52.4,52.51,52.37,52.44,83600.0,46.4388,46.5363,46.4122,46.4742,83600.0
2010-11-15 09:30:00,52.52,52.56,51.92,51.97,59800.0,46.5451,46.5806,46.0134,46.0577,59800.0
2010-11-15 10:00:00,51.98,52.1,51.86,52.07,45200.0,46.0666,46.1729,45.9602,46.1463,45200.0
2010-11-15 10:30:00,52.06,52.24,52.06,52.23,30700.0,46.1375,46.297,46.1375,46.2881,30700.0
2010-11-15 11:00:00,52.23,52.31,52.18,52.29,36500.0,46.2881,46.359,46.2438,46.3413,36500.0
2010-11-15 11:30:00,52.3,52.42,52.28,52.41,12900.0,46.3501,46.4565,46.3324,46.4476,12900.0
2010-11-15 12:00:00,52.41,52.42,52.16,52.27,34200.0,46.4476,46.4565,46.2261,46.3236,34200.0
2010-11-15 12:30:00,52.23,52.33,52.22,52.27,13700.0,46.2881,46.3767,46.2792,46.3236,13700.0
2010-11-15 13:00:00,52.28,52.28,52.11,52.17,31200.0,46.3324,46.3324,46.1818,46.2349,31200.0
2010-11-15 13:30:00,52.17,52.25,52.17,52.22,10100.0,46.2349,46.3058,46.2349,46.2792,10100.0
2010-11-15 14:00:00,52.21,52.3,52.12,52.17,20900.0,46.2704,46.3501,46.1906,46.2349,20900.0
2010-11-15 14:30:00,52.16,52.28,52.11,52.21,25900.0,46.2261,46.3324,46.1818,46.2704,25900.0
2010-11-15 15:00:00,52.2,52.2,51.95,52.05,27700.0,46.2615,46.2615,46.04,46.1286,27700.0
2010-11-15 15:30:00,52.05,52.06,51.82,51.85,64900.0,46.1286,46.1375,45.9248,45.9513,64900.0
2010-11-16 09:30:00,51.44,51.75,51.18,51.23,27500.0,45.588,45.8627,45.3576,45.4019,27500.0
2010-11-16 10:00:00,51.2,51.35,51.08,51.11,23600.0,45.3753,45.5082,45.2689,45.2955,23600.0
2010-11-16 10:30:00,51.11,51.11,50.85,50.96,23100.0,45.2955,45.2955,45.0651,45.1626,23100.0
2010-11-16 11:00:00,50.94,50.97,50.58,50.72,37100.0,45.1449,45.1715,44.8258,44.9499,37100.0
2010-11-16 11:30:00,50.74,50.78,50.51,50.62,31300.0,44.9676,45.0031,44.7638,44.8613,31300.0
2010-11-16 12:00:00,50.67,50.83,50.61,50.7,23800.0,44.9056,45.0474,44.8524,44.9322,23800.0
2010-11-16 12:30:00,50.69,50.74,50.55,50.73,23200.0,44.9233,44.9676,44.7992,44.9588,23200.0
2010-11-16 13:00:00,50.74,50.75,50.57,50.75,17600.0,44.9676,44.9765,44.817,44.9765,17600.0
2010-11-16 13:30:00,50.74,50.85,50.67,50.82,23100.0,44.9676,45.0651,44.9056,45.0385,23100.0
2010-11-16 14:00:00,50.8,50.84,50.65,50.68,26800.0,45.0208,45.0562,44.8879,44.9144,26800.0
2010-11-16 14:30:00,50.69,50.7,50.49,50.66,31000.0,44.9233,44.9322,44.7461,44.8967,31000.0
2010-11-16 15:00:00,50.66,50.72,50.47,50.61,52100.0,44.8967,44.9499,44.7283,44.8524,52100.0
2010-11-16 15:30:00,50.62,50.79,50.61,50.73,94900.0,44.8613,45.0119,44.8524,44.9588,94900.0
2010-11-17 09:30:00,50.81,51.08,50.65,50.92,38300.0,45.0297,45.2689,44.8879,45.1271,38300.0
2010-11-17 10:00:00,50.9,51.09,50.86,50.92,14700.0,45.1094,45.2778,45.074,45.1271,14700.0
2010-11-17 10:30:00,50.95,51.02,50.8,50.84,25900.0,45.1537,45.2158,45.0208,45.0562,25900.0
2010-11-17 11:00:00,50.86,50.98,50.76,50.94,11800.0,45.074,45.1803,44.9853,45.1449,11800.0
2010-11-17 11:30:00,50.94,51.01,50.77,50.9,14400.0,45.1449,45.2069,44.9942,45.1094,14400.0
2010-11-17 12:00:00,50.88,50.91,50.71,50.75,15900.0,45.0917,45.1183,44.941,44.9765,15900.0
2010-11-17 12:30:00,50.74,50.76,50.68,50.7,8900.0,44.9676,44.9853,44.9144,44.9322,8900.0
2010-11-17 13:00:00,50.7,50.74,50.65,50.72,8800.0,44.9322,44.9676,44.8879,44.9499,8800.0
2010-11-17 13:30:00,50.75,50.75,50.6,50.67,16200.0,44.9765,44.9765,44.8435,44.9056,16200.0
2010-11-17 14:00:00,50.65,50.7,50.62,50.67,15000.0,44.8879,44.9322,44.8613,44.9056,15000.0
2010-11-17 14:30:00,50.67,50.75,50.63,50.64,17600.0,44.9056,44.9765,44.8701,44.879,17600.0
2010-11-17 15:00:00,50.62,50.7,50.4,50.41,29300.0,44.8613,44.9322,44.6663,44.6752,29300.0
2010-11-17 15:30:00,50.41,50.64,50.41,50.63,64100.0,44.6752,44.879,44.6752,44.8701,64100.0
2010-11-18 09:30:00,51.2,51.54,51.18,51.32,30500.0,45.3753,45.6766,45.3576,45.4816,30500.0
2010-11-18 10:00:00,51.36,51.81,51.36,51.72,31900.0,45.5171,45.9159,45.5171,45.8361,31900.0
2010-11-18 10:30:00,51.73,51.76,51.48,51.48,21200.0,45.845,45.8716,45.6234,45.6234,21200.0
2010-11-18 11:00:00,51.5,51.61,51.39,51.42,21400.0,45.6412,45.7386,45.5437,45.5703,21400.0
2010-11-18 11:30:00,51.43,51.52,51.4,51.41,14400.0,45.5791,45.6589,45.5525,45.5614,14400.0
2010-11-18 12:00:00,51.41,51.56,51.41,51.53,11100.0,45.5614,45.6943,45.5614,45.6677,11100.0
2010-11-18 12:30:00,51.53,51.65,51.48,51.62,16900.0,45.6677,45.7741,45.6234,45.7475,16900.0
2010-11-18 13:00:00,51.59,51.62,51.52,51.57,7800.0,45.7209,45.7475,45.6589,45.7032,7800.0
2010-11-18 13:30:00,51.57,51.59,51.49,51.5,11200.0,45.7032,45.7209,45.6323,45.6412,11200.0
2010-11-18 14:00:00,51.49,51.53,51.37,51.37,12400.0,45.6323,45.6677,45.5259,45.5259,12400.0
2010-11-18 14:30:00,51.39,51.51,51.37,51.47,12800.0,45.5437,45.65,45.5259,45.6146,12800.0
2010-11-18 15:00:00,51.46,51.53,51.4,51.45,15400.0,45.6057,45.6677,45.5525,45.5968,15400.0
2010-11-18 15:30:00,51.43,51.43,51.23,51.34,55100.0,45.5791,45.5791,45.4019,45.4994,55100.0
2010-11-19 09:30:00,51.34,51.36,51.11,51.27,72400.0,45.4994,45.5171,45.2955,45.4373,72400.0
2010-11-19 10:00:00,51.31,51.37,51.2,51.28,16300.0,45.4728,45.5259,45.3753,45.4462,16300.0
2010-11-19 10:30:00,51.32,51.65,51.27,51.52,17500.0,45.4816,45.7741,45.4373,45.6589,17500.0
2010-11-19 11:00:00,51.51,51.62,51.49,51.55,13400.0,45.65,45.7475,45.6323,45.6855,13400.0
2010-11-19 11:30:00,51.56,51.71,51.54,51.68,18900.0,45.6943,45.8273,45.6766,45.8007,18900.0
2010-11-19 12:00:00,51.67,51.67,51.6,51.62,14400.0,45.7918,45.7918,45.7298,45.7475,14400.0
2010-11-19 12:30:00,51.62,51.7,51.57,51.69,10300.0,45.7475,45.8184,45.7032,45.8095,10300.0
2010-11-19 13:00:00,51.7,51.74,51.54,51.56,11700.0,45.8184,45.8539,45.6766,45.6943,11700.0
2010-11-19 13:30:00,51.59,51.61,51.5,51.55,10500.0,45.7209,45.7386,45.6412,45.6855,10500.0
2010-11-19 14:00:00,51.56,51.58,51.48,51.52,14200.0,45.6943,45.7121,45.6234,45.6589,14200.0
2010-11-19 14:30:00,51.53,51.6,51.5,51.55,21400.0,45.6677,45.7298,45.6412,45.6855,21400.0
2010-11-19 15:00:00,51.55,51.61,51.48,51.48,18600.0,45.6855,45.7386,45.6234,45.6234,18600.0
2010-11-19 15:30:00,51.48,51.65,51.42,51.63,122000.0,45.6234,45.7741,45.5703,45.7564,122000.0
2010-11-22 09:30:00,51.26,51.59,50.98,51.55,18000.0,45.4285,45.7209,45.1803,45.6855,18000.0
2010-11-22 10:00:00,51.55,51.75,51.53,51.53,13600.0,45.6855,45.8627,45.6677,45.6677,13600.0
2010-11-22 10:30:00,51.51,51.65,51.38,51.54,14600.0,45.65,45.7741,45.5348,45.6766,14600.0
2010-11-22 11:00:00,51.5,51.6,51.4,51.6,11300.0,45.6412,45.7298,45.5525,45.7298,11300.0
2010-11-22 11:30:00,51.6,51.6,51.51,51.56,10100.0,45.7298,45.7298,45.65,45.6943,10100.0
2010-11-22 12:00:00,51.55,51.55,51.2,51.22,19300.0,45.6855,45.6855,45.3753,45.393,19300.0
2010-11-22 12:30:00,51.2,51.28,51.1,51.27,15800.0,45.3753,45.4462,45.2867,45.4373,15800.0
2010-11-22 13:00:00,51.27,51.3,51.18,51.28,11500.0,45.4373,45.4639,45.3576,45.4462,11500.0
2010-11-22 13:30:00,51.28,51.56,51.28,51.5,16600.0,45.4462,45.6943,45.4462,45.6412,16600.0
2010-11-22 14:00:00,51.5,51.7,51.5,51.57,16200.0,45.6412,45.8184,45.6412,45.7032,16200.0
2010-11-22 14:30:00,51.55,51.85,51.55,51.8,15200.0,45.6855,45.9513,45.6855,45.907,15200.0
2010-11-22 15:00:00,51.81,51.91,51.75,51.82,51200.0,45.9159,46.0045,45.8627,45.9248,51200.0
2010-11-22 15:30:00,51.82,52.05,51.81,51.96,65000.0,45.9248,46.1286,45.9159,46.0488,65000.0
2010-11-23 09:30:00,51.41,51.42,51.17,51.23,43300.0,45.5614,45.5703,45.3487,45.4019,43300.0
2010-11-23 10:00:00,51.2,51.35,51.19,51.29,35700.0,45.3753,45.5082,45.3664,45.455,35700.0
2010-11-23 10:30:00,51.29,51.4,51.27,51.39,26600.0,45.455,45.5525,45.4373,45.5437,26600.0
2010-11-23 11:00:00,51.38,51.38,51.24,51.24,51700.0,45.5348,45.5348,45.4107,45.4107,51700.0
2010-11-23 11:30:00,51.21,51.52,51.2,51.52,41700.0,45.3841,45.6589,45.3753,45.6589,41700.0
2010-11-23 12:00:00,51.51,51.6,51.49,51.53,32300.0,45.65,45.7298,45.6323,45.6677,32300.0
2010-11-23 12:30:00,51.54,51.64,51.44,51.6,25900.0,45.6766,45.7652,45.588,45.7298,25900.0
2010-11-23 13:00:00,51.6,51.63,51.44,51.63,15100.0,45.7298,45.7564,45.588,45.7564,15100.0
2010-11-23 13:30:00,51.64,51.68,51.53,51.54,25400.0,45.7652,45.8007,45.6677,45.6766,25400.0
2010-11-23 14:00:00,51.52,51.58,51.38,51.42,48000.0,45.6589,45.7121,45.5348,45.5703,48000.0
2010-11-23 14:30:00,51.4,51.54,51.32,51.47,23000.0,45.5525,45.6766,45.4816,45.6146,23000.0
2010-11-23 15:00:00,51.46,51.57,51.44,51.47,43900.0,45.6057,45.7032,45.588,45.6146,43900.0
2010-11-23 15:30:00,51.48,51.62,51.43,51.51,66300.0,45.6234,45.7475,45.5791,45.65,66300.0
2010-11-24 09:30:00,52.1,52.38,52.03,52.31,22600.0,46.1729,46.421,46.1109,46.359,22600.0
2010-11-24 10:00:00,52.3,52.36,51.98,52.27,23200.0,46.3501,46.4033,46.0666,46.3236,23200.0
2010-11-24 10:30:00,52.26,52.37,52.23,52.37,14800.0,46.3147,46.4122,46.2881,46.4122,14800.0
2010-11-24 11:00:00,52.34,52.46,52.28,52.33,20200.0,46.3856,46.4919,46.3324,46.3767,20200.0
2010-11-24 11:30:00,52.35,52.39,52.17,52.22,20400.0,46.3945,46.4299,46.2349,46.2792,20400.0
2010-11-24 12:00:00,52.23,52.3,52.22,52.3,15000.0,46.2881,46.3501,46.2792,46.3501,15000.0
2010-11-24 12:30:00,52.3,52.33,52.22,52.26,15000.0,46.3501,46.3767,46.2792,46.3147,15000.0
2010-11-24 13:00:00,52.26,52.38,52.25,52.37,12200.0,46.3147,46.421,46.3058,46.4122,12200.0
2010-11-24 13:30:00,52.38,52.44,52.37,52.43,21600.0,46.421,46.4742,46.4122,46.4654,21600.0
2010-11-24 14:00:00,52.42,52.42,52.33,52.39,17900.0,46.4565,46.4565,46.3767,46.4299,17900.0
2010-11-24 14:30:00,52.39,52.43,52.35,52.39,12200.0,46.4299,46.4654,46.3945,46.4299,12200.0
2010-11-24 15:00:00,52.39,52.45,52.36,52.41,31200.0,46.4299,46.4831,46.4033,46.4476,31200.0
2010-11-24 15:30:00,52.41,52.5,52.32,52.49,78500.0,46.4476,46.5274,46.3679,46.5185,78500.0
2010-11-26 09:30:00,52.2,52.98,52.07,52.87,89600.0,46.2615,46.9528,46.1463,46.8553,89600.0
2010-11-26 10:00:00,52.87,53.07,52.83,53.03,69500.0,46.8553,47.0325,46.8199,46.9971,69500.0
2010-11-26 10:30:00,53.01,53.06,52.92,52.96,44500.0,46.9794,47.0237,46.8996,46.9351,44500.0
2010-11-26 11:00:00,52.98,53.12,52.97,53.06,48800.0,46.9528,47.0769,46.9439,47.0237,48800.0
2010-11-26 11:30:00,53.05,53.09,52.94,53.09,55100.0,47.0148,47.0503,46.9173,47.0503,55100.0
2010-11-26 12:00:00,53.08,53.08,52.97,53.03,42800.0,47.0414,47.0414,46.9439,46.9971,42800.0
2010-11-26 12:30:00,53.03,53.05,52.93,52.95,94100.0,46.9971,47.0148,46.9085,46.9262,94100.0
2010-11-29 09:30:00,52.47,52.73,52.05,52.15,72400.0,46.5008,46.7312,46.1286,46.2172,72400.0
2010-11-29 10:00:00,52.17,52.17,51.94,51.99,43400.0,46.2349,46.2349,46.0311,46.0754,43400.0
2010-11-29 10:30:00,51.99,52.34,51.99,52.15,38200.0,46.0754,46.3856,46.0754,46.2172,38200.0
2010-11-29 11:00:00,52.16,52.29,52.08,52.23,66600.0,46.2261,46.3413,46.1552,46.2881,66600.0
2010-11-29 11:30:00,52.24,52.28,52.03,52.12,18900.0,46.297,46.3324,46.1109,46.1906,18900.0
2010-11-29 12:00:00,52.1,52.47,52.09,52.35,22800.0,46.1729,46.5008,46.164,46.3945,22800.0
2010-11-29 12:30:00,52.34,52.48,52.34,52.46,19400.0,46.3856,46.5097,46.3856,46.4919,19400.0
2010-11-29 13:00:00,52.46,52.47,52.25,52.27,19300.0,46.4919,46.5008,46.3058,46.3236,19300.0
2010-11-29 13:30:00,52.27,52.38,52.21,52.34,13600.0,46.3236,46.421,46.2704,46.3856,13600.0
2010-11-29 14:00:00,52.35,52.58,52.32,52.57,21300.0,46.3945,46.5983,46.3679,46.5894,21300.0
2010-11-29 14:30:00,52.59,52.81,52.58,52.79,30200.0,46.6072,46.8021,46.5983,46.7844,30200.0
2010-11-29 15:00:00,52.79,52.9,52.77,52.88,26900.0,46.7844,46.8819,46.7667,46.8642,26900.0
2010-11-29 15:30:00,52.88,52.92,52.75,52.81,74900.0,46.8642,46.8996,46.749,46.8021,74900.0
2010-11-30 09:30:00,52.42,52.45,52.1,52.38,24200.0,46.4565,46.4831,46.1729,46.421,24200.0
2010-11-30 10:00:00,52.4,52.7,52.25,52.64,24200.0,46.4388,46.7046,46.3058,46.6515,24200.0
2010-11-30 10:30:00,52.65,52.65,52.28,52.4,13300.0,46.6603,46.6603,46.3324,46.4388,13300.0
2010-11-30 11:00:00,52.39,52.46,52.31,52.38,8300.0,46.4299,46.4919,46.359,46.421,8300.0
2010-11-30 11:30:00,52.36,52.52,52.28,52.52,10100.0,46.4033,46.5451,46.3324,46.5451,10100.0
2010-11-30 12:00:00,52.46,52.55,52.45,52.52,13000.0,46.4919,46.5717,46.4831,46.5451,13000.0
2010-11-30 12:30:00,52.56,52.7,52.48,52.66,11100.0,46.5806,46.7046,46.5097,46.6692,11100.0
2010-11-30 13:00:00,52.68,52.92,52.68,52.87,24900.0,46.6869,46.8996,46.6869,46.8553,24900.0
2010-11-30 13:30:00,52.87,52.91,52.72,52.75,13700.0,46.8553,46.8908,46.7224,46.749,13700.0
2010-11-30 14:00:00,52.76,52.81,52.55,52.57,27700.0,46.7578,46.8021,46.5717,46.5894,27700.0
2010-11-30 14:30:00,52.58,52.69,52.55,52.64,35300.0,46.5983,46.6958,46.5717,46.6515,35300.0
2010-11-30 15:00:00,52.63,52.77,52.61,52.76,32800.0,46.6426,46.7667,46.6249,46.7578,32800.0
2010-11-30 15:30:00,52.76,52.78,52.42,52.53,116700.0,46.7578,46.7755,46.4565,46.554,116700.0
2010-12-01 09:30:00,53.27,53.34,52.98,53.21,33100.0,47.2098,47.2718,46.9528,47.1566,33100.0
2010-12-01 10:00:00,53.22,53.33,53.04,53.06,36200.0,47.1655,47.263,47.006,47.0237,36200.0
2010-12-01 10:30:00,53.04,53.26,53.04,53.25,20700.0,47.006,47.2009,47.006,47.1921,20700.0
2010-12-01 11:00:00,53.21,53.3,53.18,53.27,8100.0,47.1566,47.2364,47.13,47.2098,8100.0
2010-12-01 11:30:00,53.28,53.62,53.28,53.62,19300.0,47.2187,47.52,47.2187,47.52,19300.0
2010-12-01 12:00:00,53.59,53.66,53.49,53.52,14200.0,47.4934,47.5554,47.4048,47.4314,14200.0
2010-12-01 12:30:00,53.54,53.64,53.54,53.61,22900.0,47.4491,47.5377,47.4491,47.5111,22900.0
2010-12-01 13:00:00,53.6,53.64,53.36,53.37,32500.0,47.5023,47.5377,47.2896,47.2984,32500.0
2010-12-01 13:30:00,53.37,53.44,53.33,53.42,14200.0,47.2984,47.3605,47.263,47.3427,14200.0
2010-12-01 14:00:00,53.42,53.48,53.34,53.45,30400.0,47.3427,47.3959,47.2718,47.3693,30400.0
2010-12-01 14:30:00,53.45,53.56,53.45,53.52,24300.0,47.3693,47.4668,47.3693,47.4314,24300.0
2010-12-01 15:00:00,53.52,53.61,53.45,53.56,44700.0,47.4314,47.5111,47.3693,47.4668,44700.0
2010-12-01 15:30:00,53.57,53.59,53.49,53.56,72800.0,47.4757,47.4934,47.4048,47.4668,72800.0
2010-12-02 09:30:00,53.61,53.87,53.55,53.87,22900.0,47.5111,47.7415,47.4579,47.7415,22900.0
2010-12-02 10:00:00,53.89,53.99,53.79,53.83,25200.0,47.7593,47.8479,47.6706,47.7061,25200.0
2010-12-02 10:30:00,53.84,53.99,53.84,53.93,29600.0,47.715,47.8479,47.715,47.7947,29600.0
2010-12-02 11:00:00,53.95,53.96,53.79,53.85,34900.0,47.8124,47.8213,47.6706,47.7238,34900.0
2010-12-02 11:30:00,53.86,53.97,53.83,53.89,12700.0,47.7327,47.8302,47.7061,47.7593,12700.0
2010-12-02 12:00:00,53.88,54.02,53.86,54.0,13700.0,47.7504,47.8745,47.7327,47.8567,13700.0
2010-12-02 12:30:00,54.0,54.08,53.97,53.97,28200.0,47.8567,47.9276,47.8302,47.8302,28200.0
2010-12-02 13:00:00,53.95,53.99,53.9,53.97,12100.0,47.8124,47.8479,47.7681,47.8302,12100.0
2010-12-02 13:30:00,53.98,54.04,53.98,54.03,16900.0,47.839,47.8922,47.839,47.8833,16900.0
2010-12-02 14:00:00,54.01,54.22,54.01,54.14,20700.0,47.8656,48.0517,47.8656,47.9808,20700.0
2010-12-02 14:30:00,54.13,54.26,54.11,54.12,35500.0,47.972,48.0872,47.9542,47.9631,35500.0
2010-12-02 15:00:00,54.13,54.23,54.07,54.17,60000.0,47.972,48.0606,47.9188,48.0074,60000.0
2010-12-02 15:30:00,54.17,54.29,54.14,54.24,88100.0,48.0074,48.1138,47.9808,48.0694,88100.0
2010-12-03 09:30:00,54.33,54.41,54.11,54.4,44400.0,48.1492,48.2201,47.9542,48.2112,44400.0
2010-12-03 10:00:00,54.41,54.57,54.19,54.27,42600.0,48.2201,48.3619,48.0251,48.096,42600.0
2010-12-03 10:30:00,54.3,54.6,54.3,54.55,37300.0,48.1226,48.3885,48.1226,48.3442,37300.0
2010-12-03 11:00:00,54.54,54.66,54.47,54.48,28300.0,48.3353,48.4417,48.2733,48.2821,28300.0
2010-12-03 11:30:00,54.48,54.48,54.36,54.45,16900.0,48.2821,48.2821,48.1758,48.2556,16900.0
2010-12-03 12:00:00,54.45,54.54,54.45,54.47,33800.0,48.2556,48.3353,48.2556,48.2733,33800.0
2010-12-03 12:30:00,54.49,54.6,54.48,54.58,14300.0,48.291,48.3885,48.2821,48.3708,14300.0
2010-12-03 13:00:00,54.58,54.67,54.58,54.62,25600.0,48.3708,48.4505,48.3708,48.4062,25600.0
2010-12-03 13:30:00,54.63,54.68,54.54,54.67,23200.0,48.4151,48.4594,48.3353,48.4505,23200.0
2010-12-03 14:00:00,54.68,54.75,54.63,54.63,23000.0,48.4594,48.5214,48.4151,48.4151,23000.0
2010-12-03 14:30:00,54.64,54.77,54.64,54.77,23900.0,48.4239,48.5392,48.4239,48.5392,23900.0
2010-12-03 15:00:00,54.79,54.8,54.71,54.79,32000.0,48.5569,48.5657,48.486,48.5569,32000.0
2010-12-03 15:30:00,54.8,55.09,54.79,54.98,198700.0,48.5657,48.8227,48.5569,48.7253,198700.0
2010-12-06 09:30:00,54.97,54.97,54.58,54.63,17000.0,48.7164,48.7164,48.3708,48.4151,17000.0
2010-12-06 10:00:00,54.63,54.65,54.4,54.51,30000.0,48.4151,48.4328,48.2112,48.3087,30000.0
2010-12-06 10:30:00,54.51,54.63,54.49,54.63,22000.0,48.3087,48.4151,48.291,48.4151,22000.0
2010-12-06 11:00:00,54.65,54.76,54.55,54.64,38900.0,48.4328,48.5303,48.3442,48.4239,38900.0
2010-12-06 11:30:00,54.65,54.9,54.65,54.89,46100.0,48.4328,48.6544,48.4328,48.6455,46100.0
2010-12-06 12:00:00,54.88,54.9,54.74,54.76,20200.0,48.6366,48.6544,48.5126,48.5303,20200.0
2010-12-06 12:30:00,54.77,54.8,54.64,54.68,27200.0,48.5392,48.5657,48.4239,48.4594,27200.0
2010-12-06 13:00:00,54.7,54.76,54.66,54.73,9900.0,48.4771,48.5303,48.4417,48.5037,9900.0
2010-12-06 13:30:00,54.74,54.82,54.74,54.75,15600.0,48.5126,48.5835,48.5126,48.5214,15600.0
2010-12-06 14:00:00,54.75,54.75,54.66,54.66,14000.0,48.5214,48.5214,48.4417,48.4417,14000.0
2010-12-06 14:30:00,54.66,54.81,54.65,54.7,25600.0,48.4417,48.5746,48.4328,48.4771,25600.0
2010-12-06 15:00:00,54.7,54.76,54.65,54.7,24400.0,48.4771,48.5303,48.4328,48.4771,24400.0
2010-12-06 15:30:00,54.7,54.82,54.66,54.73,48900.0,48.4771,48.5835,48.4417,48.5037,48900.0
2010-12-07 09:30:00,55.27,55.27,54.99,55.05,26700.0,48.9823,48.9823,48.7341,48.7873,26700.0
2010-12-07 10:00:00,55.04,55.23,54.95,55.09,34600.0,48.7784,48.9468,48.6987,48.8227,34600.0
2010-12-07 10:30:00,55.06,55.24,54.96,55.19,26800.0,48.7962,48.9557,48.7075,48.9114,26800.0
2010-12-07 11:00:00,55.21,55.23,54.9,54.94,45800.0,48.9291,48.9468,48.6544,48.6898,45800.0
2010-12-07 11:30:00,54.93,55.12,54.92,55.1,28900.0,48.6809,48.8493,48.6721,48.8316,28900.0
2010-12-07 12:00:00,55.1,55.11,54.96,55.03,32800.0,48.8316,48.8405,48.7075,48.7696,32800.0
2010-12-07 12:30:00,55.03,55.21,55.03,55.21,18300.0,48.7696,48.9291,48.7696,48.9291,18300.0
2010-12-07 13:00:00,55.2,55.3,55.18,55.3,26000.0,48.9202,49.0089,48.9025,49.0089,26000.0
2010-12-07 13:30:00,55.29,55.41,55.26,55.36,21400.0,49.0,49.1063,48.9734,49.062,21400.0
2010-12-07 14:00:00,55.37,55.45,55.33,55.37,23600.0,49.0709,49.1418,49.0354,49.0709,23600.0
2010-12-07 14:30:00,55.36,55.5,55.0,55.03,65700.0,49.062,49.1861,48.743,48.7696,65700.0
2010-12-07 15:00:00,55.04,55.22,55.03,55.16,82600.0,48.7784,48.938,48.7696,48.8848,82600.0
2010-12-07 15:30:00,55.17,55.3,55.06,55.16,79500.0,48.8936,49.0089,48.7962,48.8848,79500.0
2010-12-08 09:30:00,55.17,55.33,54.95,54.96,18900.0,48.8936,49.0354,48.6987,48.7075,18900.0
2010-12-08 10:00:00,54.96,55.01,54.68,54.88,24300.0,48.7075,48.7518,48.4594,48.6366,24300.0
2010-12-08 10:30:00,54.87,54.87,54.71,54.82,24200.0,48.6278,48.6278,48.486,48.5835,24200.0
2010-12-08 11:00:00,54.85,55.01,54.81,54.92,19900.0,48.61,48.7518,48.5746,48.6721,19900.0
2010-12-08 11:30:00,54.89,55.04,54.83,54.96,16400.0,48.6455,48.7784,48.5923,48.7075,16400.0
2010-12-08 12:00:00,54.99,55.04,54.9,54.92,11900.0,48.7341,48.7784,48.6544,48.6721,11900.0
2010-12-08 12:30:00,54.92,54.93,54.69,54.72,10000.0,48.6721,48.6809,48.4683,48.4948,10000.0
2010-12-08 13:00:00,54.7,54.88,54.7,54.78,14300.0,48.4771,48.6366,48.4771,48.548,14300.0
2010-12-08 13:30:00,54.79,54.98,54.79,54.91,22600.0,48.5569,48.7253,48.5569,48.6632,22600.0
2010-12-08 14:00:00,54.92,54.94,54.79,54.93,37400.0,48.6721,48.6898,48.5569,48.6809,37400.0
2010-12-08 14:30:00,54.93,55.07,54.88,54.89,23900.0,48.6809,48.805,48.6366,48.6455,23900.0
2010-12-08 15:00:00,54.89,54.94,54.86,54.87,38200.0,48.6455,48.6898,48.6189,48.6278,38200.0
2010-12-08 15:30:00,54.86,55.11,54.85,55.01,74300.0,48.6189,48.8405,48.61,48.7518,74300.0
2010-12-09 09:30:00,55.31,55.4,55.06,55.4,20100.0,49.0177,49.0975,48.7962,49.0975,20100.0
2010-12-09 10:00:00,55.37,55.37,54.87,54.92,23000.0,49.0709,49.0709,48.6278,48.6721,23000.0
2010-12-09 10:30:00,54.97,54.97,54.77,54.87,11400.0,48.7164,48.7164,48.5392,48.6278,11400.0
2010-12-09 11:00:00,54.88,55.09,54.86,55.08,12000.0,48.6366,48.8227,48.6189,48.8139,12000.0
2010-12-09 11:30:00,55.08,55.12,54.92,55.0,10600.0,48.8139,48.8493,48.6721,48.743,10600.0
2010-12-09 12:00:00,55.02,55.08,54.99,55.04,6400.0,48.7607,48.8139,48.7341,48.7784,6400.0
2010-12-09 12:30:00,55.04,55.09,55.0,55.08,11500.0,48.7784,48.8227,48.743,48.8139,11500.0
2010-12-09 13:00:00,55.08,55.21,55.07,55.15,24100.0,48.8139,48.9291,48.805,48.8759,24100.0
2010-12-09 13:30:00,55.17,55.2,55.09,55.11,16200.0,48.8936,48.9202,48.8227,48.8405,16200.0
2010-12-09 14:00:00,55.1,55.11,55.01,55.03,14200.0,48.8316,48.8405,48.7518,48.7696,14200.0
2010-12-09 14:30:00,55.04,55.04,54.95,55.01,17300.0,48.7784,48.7784,48.6987,48.7518,17300.0
2010-12-09 15:00:00,55.02,55.07,54.98,55.02,28000.0,48.7607,48.805,48.7253,48.7607,28000.0
2010-12-09 15:30:00,55.03,55.2,55.02,55.13,58700.0,48.7696,48.9202,48.7607,48.8582,58700.0
2010-12-10 09:30:00,55.38,55.57,55.19,55.42,36100.0,49.0798,49.2481,48.9114,49.1152,36100.0
2010-12-10 10:00:00,55.42,55.54,55.35,55.52,27900.0,49.1152,49.2216,49.0532,49.2038,27900.0
2010-12-10 10:30:00,55.51,55.62,55.42,55.6,24000.0,49.195,49.2925,49.1152,49.2747,24000.0
2010-12-10 11:00:00,55.58,55.64,55.47,55.49,26600.0,49.257,49.3102,49.1595,49.1772,26600.0
2010-12-10 11:30:00,55.49,55.66,55.47,55.66,18600.0,49.1772,49.3279,49.1595,49.3279,18600.0
2010-12-10 12:00:00,55.63,55.76,55.56,55.76,14700.0,49.3013,49.4165,49.2393,49.4165,14700.0
2010-12-10 12:30:00,55.75,55.8,55.7,55.72,14000.0,49.4077,49.452,49.3633,49.3811,14000.0
2010-12-10 13:00:00,55.72,55.75,55.69,55.7,12800.0,49.3811,49.4077,49.3545,49.3633,12800.0
2010-12-10 13:30:00,55.72,55.78,55.69,55.77,14400.0,49.3811,49.4342,49.3545,49.4254,14400.0
2010-12-10 14:00:00,55.76,55.79,55.71,55.79,17700.0,49.4165,49.4431,49.3722,49.4431,17700.0
2010-12-10 14:30:00,55.76,55.89,55.74,55.87,25300.0,49.4165,49.5317,49.3988,49.514,25300.0
2010-12-10 15:00:00,55.87,55.88,55.77,55.82,27400.0,49.514,49.5229,49.4254,49.4697,27400.0
2010-12-10 15:30:00,55.83,55.88,55.71,55.76,136600.0,49.4786,49.5229,49.3722,49.4165,136600.0
2010-12-13 09:30:00,55.91,56.1,55.78,55.82,36200.0,49.5495,49.7178,49.4342,49.4697,36200.0
2010-12-13 10:00:00,55.83,55.96,55.83,55.83,20800.0,49.4786,49.5938,49.4786,49.4786,20800.0
2010-12-13 10:30:00,55.84,55.88,55.69,55.85,42000.0,49.4874,49.5229,49.3545,49.4963,42000.0
2010-12-13 11:00:00,55.83,55.83,55.56,55.57,27000.0,49.4786,49.4786,49.2393,49.2481,27000.0
2010-12-13 11:30:00,55.56,55.69,55.53,55.64,23200.0,49.2393,49.3545,49.2127,49.3102,23200.0
2010-12-13 12:00:00,55.64,55.71,55.58,55.59,11700.0,49.3102,49.3722,49.257,49.2659,11700.0
2010-12-13 12:30:00,55.61,55.68,55.59,55.61,6800.0,49.2836,49.3456,49.2659,49.2836,6800.0
2010-12-13 13:00:00,55.61,55.68,55.61,55.68,7500.0,49.2836,49.3456,49.2836,49.3456,7500.0
2010-12-13 13:30:00,55.69,55.69,55.59,55.64,9500.0,49.3545,49.3545,49.2659,49.3102,9500.0
2010-12-13 14:00:00,55.65,55.72,55.65,55.67,14300.0,49.319,49.3811,49.319,49.3368,14300.0
2010-12-13 14:30:00,55.67,55.75,55.64,55.64,17700.0,49.3368,49.4077,49.3102,49.3102,17700.0
2010-12-13 15:00:00,55.65,55.65,55.58,55.61,19200.0,49.319,49.319,49.257,49.2836,19200.0
2010-12-13 15:30:00,55.6,55.61,55.38,55.47,69700.0,49.2747,49.2836,49.0798,49.1595,69700.0
2010-12-14 09:30:00,55.62,55.78,55.54,55.56,18700.0,49.2925,49.4342,49.2216,49.2393,18700.0
2010-12-14 10:00:00,55.59,55.7,55.56,55.66,14500.0,49.2659,49.3633,49.2393,49.3279,14500.0
2010-12-14 10:30:00,55.65,55.66,55.48,55.52,16600.0,49.319,49.3279,49.1684,49.2038,16600.0
2010-12-14 11:00:00,55.52,55.64,55.51,55.61,16300.0,49.2038,49.3102,49.195,49.2836,16300.0
2010-12-14 11:30:00,55.62,55.76,55.59,55.68,15200.0,49.2925,49.4165,49.2659,49.3456,15200.0
2010-12-14 12:00:00,55.67,55.78,55.66,55.75,6100.0,49.3368,49.4342,49.3279,49.4077,6100.0
2010-12-14 12:30:00,55.74,55.77,55.71,55.76,8500.0,49.3988,49.4254,49.3722,49.4165,8500.0
2010-12-14 13:00:00,55.77,55.8,55.76,55.8,5100.0,49.4254,49.452,49.4165,49.452,5100.0
2010-12-14 13:30:00,55.79,55.83,55.79,55.8,8100.0,49.4431,49.4786,49.4431,49.452,8100.0
2010-12-14 14:00:00,55.78,55.87,55.73,55.79,18000.0,49.4342,49.514,49.3899,49.4431,18000.0
2010-12-14 14:30:00,55.79,55.87,55.61,55.76,16000.0,49.4431,49.514,49.2836,49.4165,16000.0
2010-12-14 15:00:00,55.75,55.76,55.51,55.53,31400.0,49.4077,49.4165,49.195,49.2127,31400.0
2010-12-14 15:30:00,55.53,55.67,55.45,55.63,71700.0,49.2127,49.3368,49.1418,49.3013,71700.0
2010-12-15 09:30:00,55.57,55.78,55.49,55.78,21400.0,49.2481,49.4342,49.1772,49.4342,21400.0
2010-12-15 10:00:00,55.78,55.83,55.72,55.72,22500.0,49.4342,49.4786,49.3811,49.3811,22500.0
2010-12-15 10:30:00,55.72,55.78,55.69,55.73,18000.0,49.3811,49.4342,49.3545,49.3899,18000.0
2010-12-15 11:00:00,55.72,55.74,55.56,55.66,10600.0,49.3811,49.3988,49.2393,49.3279,10600.0
2010-12-15 11:30:00,55.66,55.66,55.54,55.64,9700.0,49.3279,49.3279,49.2216,49.3102,9700.0
2010-12-15 12:00:00,55.64,55.76,55.61,55.74,15000.0,49.3102,49.4165,49.2836,49.3988,15000.0
2010-12-15 12:30:00,55.74,55.74,55.45,55.49,14900.0,49.3988,49.3988,49.1418,49.1772,14900.0
2010-12-15 13:00:00,55.51,55.56,55.45,55.53,12600.0,49.195,49.2393,49.1418,49.2127,12600.0
2010-12-15 13:30:00,55.5,55.6,55.46,55.6,23300.0,49.1861,49.2747,49.1507,49.2747,23300.0
2010-12-15 14:00:00,55.57,55.6,55.41,55.41,11400.0,49.2481,49.2747,49.1063,49.1063,11400.0
2010-12-15 14:30:00,55.39,55.45,55.25,55.33,26600.0,49.0886,49.1418,48.9645,49.0354,26600.0
2010-12-15 15:00:00,55.39,55.54,55.36,55.48,18800.0,49.0886,49.2216,49.062,49.1684,18800.0
2010-12-15 15:30:00,55.46,55.51,55.2,55.31,119700.0,49.1507,49.195,48.9202,49.0177,119700.0
2010-12-16 09:30:00,55.43,55.51,54.94,54.96,23500.0,49.1241,49.195,48.6898,48.7075,23500.0
2010-12-16 10:00:00,55.0,55.32,55.0,55.2,36100.0,48.743,49.0266,48.743,48.9202,36100.0
2010-12-16 10:30:00,55.22,55.34,55.11,55.26,27200.0,48.938,49.0443,48.8405,48.9734,27200.0
2010-12-16 11:00:00,55.3,55.42,55.27,55.3,59000.0,49.0089,49.1152,48.9823,49.0089,59000.0
2010-12-16 11:30:00,55.32,55.32,55.16,55.23,20700.0,49.0266,49.0266,48.8848,48.9468,20700.0
2010-12-16 12:00:00,55.22,55.24,55.12,55.15,22000.0,48.938,48.9557,48.8493,48.8759,22000.0
2010-12-16 12:30:00,55.14,55.15,55.05,55.13,44500.0,48.8671,48.8759,48.7873,48.8582,44500.0
2010-12-16 13:00:00,55.13,55.3,55.13,55.28,28600.0,48.8582,49.0089,48.8582,48.9911,28600.0
2010-12-16 13:30:00,55.26,55.3,55.2,55.2,55000.0,48.9734,49.0089,48.9202,48.9202,55000.0
2010-12-16 14:00:00,55.21,55.25,55.2,55.25,39200.0,48.9291,48.9645,48.9202,48.9645,39200.0
2010-12-16 14:30:00,55.25,55.28,55.22,55.26,68500.0,48.9645,48.9911,48.938,48.9734,68500.0
2010-12-16 15:00:00,55.26,55.37,55.25,55.3,43900.0,48.9734,49.0709,48.9645,49.0089,43900.0
2010-12-16 15:30:00,55.3,55.35,55.23,55.24,151400.0,49.0089,49.0532,48.9468,48.9557,151400.0
2010-12-17 09:30:00,55.24,55.27,54.92,55.02,101600.0,48.9557,48.9823,48.6721,48.7607,101600.0
2010-12-17 10:00:00,55.02,55.12,54.93,55.09,23400.0,48.7607,48.8493,48.6809,48.8227,23400.0
2010-12-17 10:30:00,55.07,55.11,54.94,55.09,32100.0,48.805,48.8405,48.6898,48.8227,32100.0
2010-12-17 11:00:00,55.12,55.13,55.04,55.12,14900.0,48.8493,48.8582,48.7784,48.8493,14900.0
2010-12-17 11:30:00,55.12,55.16,55.1,55.16,18400.0,48.8493,48.8848,48.8316,48.8848,18400.0
2010-12-17 12:00:00,55.15,55.2,55.1,55.2,11200.0,48.8759,48.9202,48.8316,48.9202,11200.0
2010-12-17 12:30:00,55.2,55.22,55.17,55.17,9400.0,48.9202,48.938,48.8936,48.8936,9400.0
2010-12-17 13:00:00,55.17,55.21,55.12,55.12,14600.0,48.8936,48.9291,48.8493,48.8493,14600.0
2010-12-17 13:30:00,55.13,55.17,55.12,55.16,15100.0,48.8582,48.8936,48.8493,48.8848,15100.0
2010-12-17 14:00:00,55.17,55.18,55.11,55.14,20400.0,48.8936,48.9025,48.8405,48.8671,20400.0
2010-12-17 14:30:00,55.14,55.16,55.1,55.15,28300.0,48.8671,48.8848,48.8316,48.8759,28300.0
2010-12-17 15:00:00,55.16,55.16,55.08,55.12,28700.0,48.8848,48.8848,48.8139,48.8493,28700.0
2010-12-17 15:30:00,55.12,55.15,55.04,55.1,151400.0,48.8493,48.8759,48.7784,48.8316,151400.0
2010-12-20 09:30:00,55.62,55.68,55.36,55.41,58600.0,49.2925,49.3456,49.062,49.1063,58600.0
2010-12-20 10:00:00,55.41,55.46,55.13,55.13,18200.0,49.1063,49.1507,48.8582,48.8582,18200.0
2010-12-20 10:30:00,55.15,55.26,55.04,55.05,26500.0,48.8759,48.9734,48.7784,48.7873,26500.0
2010-12-20 11:00:00,55.04,55.07,54.94,55.05,17700.0,48.7784,48.805,48.6898,48.7873,17700.0
2010-12-20 11:30:00,55.05,55.19,55.05,55.19,15200.0,48.7873,48.9114,48.7873,48.9114,15200.0
2010-12-20 12:00:00,55.18,55.2,55.13,55.19,13300.0,48.9025,48.9202,48.8582,48.9114,13300.0
2010-12-20 12:30:00,55.16,55.29,55.12,55.29,12700.0,48.8848,49.0,48.8493,49.0,12700.0
2010-12-20 13:00:00,55.29,55.31,55.23,55.3,11500.0,49.0,49.0177,48.9468,49.0089,11500.0
2010-12-20 13:30:00,55.29,55.35,55.28,55.34,9300.0,49.0,49.0532,48.9911,49.0443,9300.0
2010-12-20 14:00:00,55.34,55.51,55.34,55.47,12500.0,49.0443,49.195,49.0443,49.1595,12500.0
2010-12-20 14:30:00,55.45,55.48,55.39,55.39,16300.0,49.1418,49.1684,49.0886,49.0886,16300.0
2010-12-20 15:00:00,55.41,55.45,55.36,55.43,16000.0,49.1063,49.1418,49.062,49.1241,16000.0
2010-12-20 15:30:00,55.43,55.5,55.38,55.49,97900.0,49.1241,49.1861,49.0798,49.1772,97900.0
2010-12-21 09:30:00,55.78,56.0,55.71,55.74,16000.0,49.4342,49.6292,49.3722,49.3988,16000.0
2010-12-21 10:00:00,55.76,55.81,55.56,55.65,26600.0,49.4165,49.4608,49.2393,49.319,26600.0
2010-12-21 10:30:00,55.63,55.64,55.48,55.54,51200.0,49.3013,49.3102,49.1684,49.2216,51200.0
2010-12-21 11:00:00,55.54,55.6,55.41,55.47,55300.0,49.2216,49.2747,49.1063,49.1595,55300.0
2010-12-21 11:30:00,55.49,55.57,55.42,55.57,17600.0,49.1772,49.2481,49.1152,49.2481,17600.0
2010-12-21 12:00:00,55.58,55.65,55.55,55.65,6800.0,49.257,49.319,49.2304,49.319,6800.0
2010-12-21 12:30:00,55.67,55.71,55.64,55.7,6200.0,49.3368,49.3722,49.3102,49.3633,6200.0
2010-12-21 13:00:00,55.72,55.74,55.68,55.69,9000.0,49.3811,49.3988,49.3456,49.3545,9000.0
2010-12-21 13:30:00,55.7,55.73,55.69,55.72,10000.0,49.3633,49.3899,49.3545,49.3811,10000.0
2010-12-21 14:00:00,55.71,55.78,55.71,55.77,8000.0,49.3722,49.4342,49.3722,49.4254,8000.0
2010-12-21 14:30:00,55.76,55.84,55.76,55.82,15100.0,49.4165,49.4874,49.4165,49.4697,15100.0
2010-12-21 15:00:00,55.82,55.85,55.78,55.84,14200.0,49.4697,49.4963,49.4342,49.4874,14200.0
2010-12-21 15:30:00,55.84,55.87,55.57,55.63,69600.0,49.4874,49.514,49.2481,49.3013,69600.0
2010-12-22 09:30:00,55.73,55.8,55.55,55.69,28600.0,49.3899,49.452,49.2304,49.3545,28600.0
2010-12-22 10:00:00,55.69,55.72,55.55,55.69,28000.0,49.3545,49.3811,49.2304,49.3545,28000.0
2010-12-22 10:30:00,55.7,55.71,55.6,55.63,22500.0,49.3633,49.3722,49.2747,49.3013,22500.0
2010-12-22 11:00:00,55.63,55.63,55.46,55.51,16300.0,49.3013,49.3013,49.1507,49.195,16300.0
2010-12-22 11:30:00,55.52,55.63,55.51,55.63,11100.0,49.2038,49.3013,49.195,49.3013,11100.0
2010-12-22 12:00:00,55.65,55.73,55.62,55.73,7800.0,49.319,49.3899,49.2925,49.3899,7800.0
2010-12-22 12:30:00,55.72,55.73,55.53,55.61,31100.0,49.3811,49.3899,49.2127,49.2836,31100.0
2010-12-22 13:00:00,55.6,55.6,55.48,55.49,7300.0,49.2747,49.2747,49.1684,49.1772,7300.0
2010-12-22 13:30:00,55.51,55.57,55.49,55.57,17600.0,49.195,49.2481,49.1772,49.2481,17600.0
2010-12-22 14:00:00,55.58,55.66,55.58,55.66,12300.0,49.257,49.3279,49.257,49.3279,12300.0
2010-12-22 14:30:00,55.65,55.77,55.64,55.77,30800.0,49.319,49.4254,49.3102,49.4254,30800.0
2010-12-22 15:00:00,55.77,55.78,55.62,55.62,32400.0,49.4254,49.4342,49.2925,49.2925,32400.0
2010-12-22 15:30:00,55.62,55.76,55.56,55.76,33000.0,49.2925,49.4165,49.2393,49.4165,33000.0
2010-12-23 09:30:00,55.62,55.85,55.55,55.68,22600.0,49.2925,49.4963,49.2304,49.3456,22600.0
2010-12-23 10:00:00,55.65,55.68,55.47,55.54,25300.0,49.319,49.3456,49.1595,49.2216,25300.0
2010-12-23 10:30:00,55.55,55.63,55.52,55.58,15600.0,49.2304,49.3013,49.2038,49.257,15600.0
2010-12-23 11:00:00,55.59,55.79,55.59,55.67,32600.0,49.2659,49.4431,49.2659,49.3368,32600.0
2010-12-23 11:30:00,55.68,55.82,55.68,55.69,35300.0,49.3456,49.4697,49.3456,49.3545,35300.0
2010-12-23 12:00:00,55.72,55.72,55.56,55.6,18600.0,49.3811,49.3811,49.2393,49.2747,18600.0
2010-12-23 12:30:00,55.61,55.67,55.52,55.6,12500.0,49.2836,49.3368,49.2038,49.2747,12500.0
2010-12-23 13:00:00,55.59,55.63,55.57,55.57,12500.0,49.2659,49.3013,49.2481,49.2481,12500.0
2010-12-23 13:30:00,55.58,55.64,55.52,55.54,36900.0,49.257,49.3102,49.2038,49.2216,36900.0
2010-12-23 14:00:00,55.55,55.59,55.46,55.51,6700.0,49.2304,49.2659,49.1507,49.195,6700.0
2010-12-23 14:30:00,55.49,55.55,55.49,55.5,7700.0,49.1772,49.2304,49.1772,49.1861,7700.0
2010-12-23 15:00:00,55.49,55.51,55.47,55.5,15100.0,49.1772,49.195,49.1595,49.1861,15100.0
2010-12-23 15:30:00,55.49,55.63,55.32,55.41,46200.0,49.1772,49.3013,49.0266,49.1063,46200.0
2010-12-27 09:30:00,55.11,55.11,54.86,55.03,12700.0,48.8405,48.8405,48.6189,48.7696,12700.0
2010-12-27 10:00:00,55.03,55.11,54.99,55.08,5300.0,48.7696,48.8405,48.7341,48.8139,5300.0
2010-12-27 10:30:00,55.13,55.15,55.1,55.12,3800.0,48.8582,48.8759,48.8316,48.8493,3800.0
2010-12-27 11:00:00,55.14,55.16,55.12,55.14,3700.0,48.8671,48.8848,48.8493,48.8671,3700.0
2010-12-27 11:30:00,55.14,55.23,55.12,55.23,6200.0,48.8671,48.9468,48.8493,48.9468,6200.0
2010-12-27 12:00:00,55.25,55.32,55.25,55.27,5300.0,48.9645,49.0266,48.9645,48.9823,5300.0
2010-12-27 12:30:00,55.28,55.29,55.24,55.25,7700.0,48.9911,49.0,48.9557,48.9645,7700.0
2010-12-27 13:00:00,55.25,55.33,55.25,55.32,8100.0,48.9645,49.0354,48.9645,49.0266,8100.0
2010-12-27 13:30:00,55.35,55.37,55.31,55.35,4800.0,49.0532,49.0709,49.0177,49.0532,4800.0
2010-12-27 14:00:00,55.37,55.39,55.36,55.36,6600.0,49.0709,49.0886,49.062,49.062,6600.0
2010-12-27 14:30:00,55.37,55.44,55.37,55.37,14500.0,49.0709,49.1329,49.0709,49.0709,14500.0
2010-12-27 15:00:00,55.37,55.4,55.32,55.36,9600.0,49.0709,49.0975,49.0266,49.062,9600.0
2010-12-27 15:30:00,55.36,55.37,55.33,55.34,15700.0,49.062,49.0709,49.0354,49.0443,15700.0
2010-12-28 09:30:00,55.49,55.49,55.25,55.29,25000.0,49.1772,49.1772,48.9645,49.0,25000.0
2010-12-28 10:00:00,55.32,55.33,55.13,55.29,14400.0,49.0266,49.0354,48.8582,49.0,14400.0
2010-12-28 10:30:00,55.31,55.37,55.24,55.25,24600.0,49.0177,49.0709,48.9557,48.9645,24600.0
2010-12-28 11:00:00,55.27,55.31,55.24,55.27,15200.0,48.9823,49.0177,48.9557,48.9823,15200.0
2010-12-28 11:30:00,55.27,55.28,55.23,55.28,7500.0,48.9823,48.9911,48.9468,48.9911,7500.0
2010-12-28 12:00:00,55.27,55.34,55.24,55.34,4400.0,48.9823,49.0443,48.9557,49.0443,4400.0
2010-12-28 12:30:00,55.34,55.37,55.28,55.28,6200.0,49.0443,49.0709,48.9911,48.9911,6200.0
2010-12-28 13:00:00,55.31,55.37,55.3,55.35,5000.0,49.0177,49.0709,49.0089,49.0532,5000.0
2010-12-28 13:30:00,55.36,55.39,55.33,55.33,5900.0,49.062,49.0886,49.0354,49.0354,5900.0
2010-12-28 14:00:00,55.34,55.39,55.33,55.38,7100.0,49.0443,49.0886,49.0354,49.0798,7100.0
2010-12-28 14:30:00,55.37,55.45,55.36,55.42,5400.0,49.0709,49.1418,49.062,49.1152,5400.0
2010-12-28 15:00:00,55.42,55.44,55.39,55.41,8300.0,49.1152,49.1329,49.0886,49.1063,8300.0
2010-12-28 15:30:00,55.41,55.47,55.39,55.41,24100.0,49.1063,49.1595,49.0886,49.1063,24100.0
2010-12-29 09:30:00,55.55,55.64,55.35,55.49,21100.0,49.2304,49.3102,49.0532,49.1772,21100.0
2010-12-29 10:00:00,55.49,55.5,55.45,55.45,10800.0,49.1772,49.1861,49.1418,49.1418,10800.0
2010-12-29 10:30:00,55.45,55.45,55.31,55.31,12600.0,49.1418,49.1418,49.0177,49.0177,12600.0
2010-12-29 11:00:00,55.33,55.5,55.33,55.47,16200.0,49.0354,49.1861,49.0354,49.1595,16200.0
2010-12-29 11:30:00,55.49,55.6,55.47,55.58,40700.0,49.1772,49.2747,49.1595,49.257,40700.0
2010-12-29 12:00:00,55.55,55.56,55.46,55.46,7900.0,49.2304,49.2393,49.1507,49.1507,7900.0
2010-12-29 12:30:00,55.46,55.52,55.45,55.47,11900.0,49.1507,49.2038,49.1418,49.1595,11900.0
2010-12-29 13:00:00,55.47,55.49,55.44,55.44,5600.0,49.1595,49.1772,49.1329,49.1329,5600.0
2010-12-29 13:30:00,55.44,55.46,55.42,55.43,6900.0,49.1329,49.1507,49.1152,49.1241,6900.0
2010-12-29 14:00:00,55.44,55.5,55.43,55.5,6800.0,49.1329,49.1861,49.1241,49.1861,6800.0
2010-12-29 14:30:00,55.5,55.51,55.46,55.51,12100.0,49.1861,49.195,49.1507,49.195,12100.0
2010-12-29 15:00:00,55.5,55.52,55.49,55.5,34500.0,49.1861,49.2038,49.1772,49.1861,34500.0
2010-12-29 15:30:00,55.49,55.5,55.42,55.49,60700.0,49.1772,49.1861,49.1152,49.1772,60700.0
2010-12-30 09:30:00,55.47,55.63,55.36,55.53,12700.0,49.1595,49.3013,49.062,49.2127,12700.0
2010-12-30 10:00:00,55.5,55.53,55.4,55.51,10800.0,49.1861,49.2127,49.0975,49.195,10800.0
2010-12-30 10:30:00,55.51,55.58,55.51,55.51,12100.0,49.195,49.257,49.195,49.195,12100.0
2010-12-30 11:00:00,55.52,55.52,55.44,55.49,10300.0,49.2038,49.2038,49.1329,49.1772,10300.0
2010-12-30 11:30:00,55.5,55.51,55.44,55.45,3400.0,49.1861,49.195,49.1329,49.1418,3400.0
2010-12-30 12:00:00,55.44,55.5,55.44,55.49,3700.0,49.1329,49.1861,49.1329,49.1772,3700.0
2010-12-30 12:30:00,55.49,55.5,55.47,55.48,12200.0,49.1772,49.1861,49.1595,49.1684,12200.0
2010-12-30 13:00:00,55.48,55.49,55.46,55.48,4000.0,49.1684,49.1772,49.1507,49.1684,4000.0
2010-12-30 13:30:00,55.48,55.49,55.46,55.48,3800.0,49.1684,49.1772,49.1507,49.1684,3800.0
2010-12-30 14:00:00,55.47,55.5,55.46,55.49,5300.0,49.1595,49.1861,49.1507,49.1772,5300.0
2010-12-30 14:30:00,55.48,55.51,55.47,55.51,18600.0,49.1684,49.195,49.1595,49.195,18600.0
2010-12-30 15:00:00,55.49,55.65,55.47,55.5,39600.0,49.1772,49.319,49.1595,49.1861,39600.0
2010-12-30 15:30:00,55.49,55.5,55.25,55.29,83300.0,49.1772,49.1861,48.9645,49.0,83300.0
2010-12-31 09:30:00,55.22,55.37,55.08,55.21,10100.0,48.938,49.0709,48.8139,48.9291,10100.0
2010-12-31 10:00:00,55.21,55.46,55.21,55.46,12200.0,48.9291,49.1507,48.9291,49.1507,12200.0
2010-12-31 10:30:00,55.47,55.5,55.44,55.5,5900.0,49.1595,49.1861,49.1329,49.1861,5900.0
2010-12-31 11:00:00,55.52,55.53,55.48,55.48,2600.0,49.2038,49.2127,49.1684,49.1684,2600.0
2010-12-31 11:30:00,55.47,55.52,55.47,55.49,8900.0,49.1595,49.2038,49.1595,49.1772,8900.0
2010-12-31 12:00:00,55.49,55.49,55.44,55.46,3300.0,49.1772,49.1772,49.1329,49.1507,3300.0
2010-12-31 12:30:00,55.46,55.46,55.4,55.45,8300.0,49.1507,49.1507,49.0975,49.1418,8300.0
2010-12-31 13:00:00,55.44,55.51,55.44,55.5,2800.0,49.1329,49.195,49.1329,49.1861,2800.0
2010-12-31 13:30:00,55.5,55.53,55.48,55.53,9300.0,49.1861,49.2127,49.1684,49.2127,9300.0
2010-12-31 14:00:00,55.52,55.53,55.51,55.52,4500.0,49.2038,49.2127,49.195,49.2038,4500.0
2010-12-31 14:30:00,55.51,55.72,55.51,55.71,23900.0,49.195,49.3811,49.195,49.3722,23900.0
2010-12-31 15:00:00,55.71,55.72,55.71,55.72,20700.0,49.3722,49.3811,49.3722,49.3811,20700.0
2010-12-31 15:30:00,55.72,55.72,55.44,55.6,86400.0,49.3811,49.3811,49.1329,49.2747,86400.0
2011-01-03 09:30:00,56.06,56.15,55.74,55.95,18900.0,49.6824,49.7622,49.3988,49.5849,18900.0
2011-01-03 10:00:00,55.95,56.02,55.83,56.0,22000.0,49.5849,49.6469,49.4786,49.6292,22000.0
2011-01-03 10:30:00,56.01,56.08,55.98,56.0,35900.0,49.6381,49.7001,49.6115,49.6292,35900.0
2011-01-03 11:00:00,56.0,56.0,55.88,55.95,19900.0,49.6292,49.6292,49.5229,49.5849,19900.0
2011-01-03 11:30:00,55.96,55.98,55.88,55.98,10900.0,49.5938,49.6115,49.5229,49.6115,10900.0
2011-01-03 12:00:00,55.97,56.04,55.89,55.89,15200.0,49.6026,49.6647,49.5317,49.5317,15200.0
2011-01-03 12:30:00,55.88,55.89,55.49,55.74,98600.0,49.5229,49.5317,49.1772,49.3988,98600.0
2011-01-03 13:00:00,55.77,56.02,55.76,56.02,18100.0,49.4254,49.6469,49.4165,49.6469,18100.0
2011-01-03 13:30:00,56.02,56.05,55.95,56.0,16700.0,49.6469,49.6735,49.5849,49.6292,16700.0
2011-01-03 14:00:00,56.01,56.02,55.87,55.87,39000.0,49.6381,49.6469,49.514,49.514,39000.0
2011-01-03 14:30:00,55.87,55.87,55.76,55.83,45100.0,49.514,49.514,49.4165,49.4786,45100.0
2011-01-03 15:00:00,55.83,55.85,55.73,55.75,33700.0,49.4786,49.4963,49.3899,49.4077,33700.0
2011-01-03 15:30:00,55.75,55.81,55.65,55.66,76100.0,49.4077,49.4608,49.319,49.3279,76100.0
2011-01-04 09:30:00,56.04,56.45,55.46,55.46,114500.0,49.6647,50.028,49.1507,49.1507,114500.0
2011-01-04 10:00:00,55.48,55.59,55.41,55.43,70100.0,49.1684,49.2659,49.1063,49.1241,70100.0
2011-01-04 10:30:00,55.45,55.45,55.22,55.25,22600.0,49.1418,49.1418,48.938,48.9645,22600.0
2011-01-04 11:00:00,55.26,55.26,55.04,55.07,31000.0,48.9734,48.9734,48.7784,48.805,31000.0
2011-01-04 11:30:00,55.07,55.16,55.03,55.03,22100.0,48.805,48.8848,48.7696,48.7696,22100.0
2011-01-04 12:00:00,55.03,55.12,54.97,55.12,40500.0,48.7696,48.8493,48.7164,48.8493,40500.0
2011-01-04 12:30:00,55.12,55.42,55.11,55.4,60100.0,48.8493,49.1152,48.8405,49.0975,60100.0
2011-01-04 13:00:00,55.41,55.5,55.4,55.44,20500.0,49.1063,49.1861,49.0975,49.1329,20500.0
2011-01-04 13:30:00,55.44,55.53,55.39,55.48,27800.0,49.1329,49.2127,49.0886,49.1684,27800.0
2011-01-04 14:00:00,55.48,55.53,55.38,55.5,29000.0,49.1684,49.2127,49.0798,49.1861,29000.0
2011-01-04 14:30:00,55.49,55.5,55.36,55.38,16600.0,49.1772,49.1861,49.062,49.0798,16600.0
2011-01-04 15:00:00,55.39,55.62,55.36,55.61,38500.0,49.0886,49.2925,49.062,49.2836,38500.0
2011-01-04 15:30:00,55.61,55.79,55.48,55.7,194500.0,49.2836,49.4431,49.1684,49.3633,194500.0
2011-01-05 09:30:00,55.26,55.62,55.19,55.51,65300.0,48.9734,49.2925,48.9114,49.195,65300.0
2011-01-05 10:00:00,55.51,55.69,55.45,55.63,61200.0,49.195,49.3545,49.1418,49.3013,61200.0
2011-01-05 10:30:00,55.65,55.69,55.59,55.6,28300.0,49.319,49.3545,49.2659,49.2747,28300.0
2011-01-05 11:00:00,55.6,55.75,55.59,55.74,32400.0,49.2747,49.4077,49.2659,49.3988,32400.0
2011-01-05 11:30:00,55.75,55.88,55.68,55.69,17100.0,49.4077,49.5229,49.3456,49.3545,17100.0
2011-01-05 12:00:00,55.69,55.79,55.67,55.67,12300.0,49.3545,49.4431,49.3368,49.3368,12300.0
2011-01-05 12:30:00,55.68,55.74,55.61,55.61,15500.0,49.3456,49.3988,49.2836,49.2836,15500.0
2011-01-05 13:00:00,55.61,55.7,55.56,55.7,26700.0,49.2836,49.3633,49.2393,49.3633,26700.0
2011-01-05 13:30:00,55.7,55.96,55.7,55.9,43600.0,49.3633,49.5938,49.3633,49.5406,43600.0
2011-01-05 14:00:00,55.89,55.89,55.76,55.79,16000.0,49.5317,49.5317,49.4165,49.4431,16000.0
2011-01-05 14:30:00,55.78,55.81,55.74,55.78,17400.0,49.4342,49.4608,49.3988,49.4342,17400.0
2011-01-05 15:00:00,55.79,55.89,55.78,55.81,36100.0,49.4431,49.5317,49.4342,49.4608,36100.0
2011-01-05 15:30:00,55.81,55.93,55.78,55.87,102900.0,49.4608,49.5672,49.4342,49.514,102900.0
2011-01-06 09:30:00,55.98,56.22,55.79,56.21,52500.0,49.6115,49.8242,49.4431,49.8153,52500.0
2011-01-06 10:00:00,56.19,56.29,56.15,56.15,39400.0,49.7976,49.8862,49.7622,49.7622,39400.0
2011-01-06 10:30:00,56.16,56.17,56.01,56.03,27000.0,49.771,49.7799,49.6381,49.6558,27000.0
2011-01-06 11:00:00,56.01,56.04,55.84,55.93,21600.0,49.6381,49.6647,49.4874,49.5672,21600.0
2011-01-06 11:30:00,55.93,56.12,55.86,56.08,21800.0,49.5672,49.7356,49.5051,49.7001,21800.0
2011-01-06 12:00:00,56.06,56.08,55.97,55.98,18400.0,49.6824,49.7001,49.6026,49.6115,18400.0
2011-01-06 12:30:00,55.99,56.15,55.94,56.05,19900.0,49.6204,49.7622,49.576,49.6735,19900.0
2011-01-06 13:00:00,56.06,56.06,55.91,55.94,15400.0,49.6824,49.6824,49.5495,49.576,15400.0
2011-01-06 13:30:00,55.94,56.25,55.94,56.25,30900.0,49.576,49.8508,49.576,49.8508,30900.0
2011-01-06 14:00:00,56.26,56.29,56.07,56.11,21000.0,49.8596,49.8862,49.6913,49.7267,21000.0
2011-01-06 14:30:00,56.1,56.14,56.06,56.12,40200.0,49.7178,49.7533,49.6824,49.7356,40200.0
2011-01-06 15:00:00,56.13,56.13,55.83,55.9,38600.0,49.7444,49.7444,49.4786,49.5406,38600.0
2011-01-06 15:30:00,55.9,55.96,55.76,55.81,131000.0,49.5406,49.5938,49.4165,49.4608,131000.0
2011-01-07 09:30:00,55.95,56.1,55.68,55.87,19700.0,49.5849,49.7178,49.3456,49.514,19700.0
2011-01-07 10:00:00,55.87,56.08,55.85,55.94,16800.0,49.514,49.7001,49.4963,49.576,16800.0
2011-01-07 10:30:00,55.94,56.14,55.94,56.12,41200.0,49.576,49.7533,49.576,49.7356,41200.0
2011-01-07 11:00:00,56.14,56.16,56.0,56.03,29200.0,49.7533,49.771,49.6292,49.6558,29200.0
2011-01-07 11:30:00,56.02,56.13,55.96,56.02,53900.0,49.6469,49.7444,49.5938,49.6469,53900.0
2011-01-07 12:00:00,56.03,56.08,56.0,56.01,35400.0,49.6558,49.7001,49.6292,49.6381,35400.0
2011-01-07 12:30:00,56.01,56.07,55.85,56.0,62700.0,49.6381,49.6913,49.4963,49.6292,62700.0
2011-01-07 13:00:00,56.01,56.02,55.76,55.82,30200.0,49.6381,49.6469,49.4165,49.4697,30200.0
2011-01-07 13:30:00,55.83,55.92,55.66,55.68,19700.0,49.4786,49.5583,49.3279,49.3456,19700.0
2011-01-07 14:00:00,55.67,55.86,55.66,55.81,31500.0,49.3368,49.5051,49.3279,49.4608,31500.0
2011-01-07 14:30:00,55.8,55.91,55.72,55.86,41500.0,49.452,49.5495,49.3811,49.5051,41500.0
2011-01-07 15:00:00,55.85,55.98,55.78,55.85,40400.0,49.4963,49.6115,49.4342,49.4963,40400.0
2011-01-07 15:30:00,55.84,56.02,55.82,55.93,80800.0,49.4874,49.6469,49.4697,49.5672,80800.0
2011-01-10 09:30:00,55.73,55.81,55.54,55.6,55100.0,49.3899,49.4608,49.2216,49.2747,55100.0
2011-01-10 10:00:00,55.6,55.82,55.57,55.71,28300.0,49.2747,49.4697,49.2481,49.3722,28300.0
2011-01-10 10:30:00,55.76,55.85,55.61,55.65,21100.0,49.4165,49.4963,49.2836,49.319,21100.0
2011-01-10 11:00:00,55.67,55.84,55.59,55.82,21200.0,49.3368,49.4874,49.2659,49.4697,21200.0
2011-01-10 11:30:00,55.81,55.88,55.76,55.83,15900.0,49.4608,49.5229,49.4165,49.4786,15900.0
2011-01-10 12:00:00,55.83,55.99,55.83,55.96,67700.0,49.4786,49.6204,49.4786,49.5938,67700.0
2011-01-10 12:30:00,55.95,56.01,55.91,55.93,8700.0,49.5849,49.6381,49.5495,49.5672,8700.0
2011-01-10 13:00:00,55.91,56.01,55.91,55.96,12200.0,49.5495,49.6381,49.5495,49.5938,12200.0
2011-01-10 13:30:00,55.99,55.99,55.88,55.89,9200.0,49.6204,49.6204,49.5229,49.5317,9200.0
2011-01-10 14:00:00,55.89,55.89,55.78,55.86,17400.0,49.5317,49.5317,49.4342,49.5051,17400.0
2011-01-10 14:30:00,55.86,55.89,55.84,55.85,13500.0,49.5051,49.5317,49.4874,49.4963,13500.0
2011-01-10 15:00:00,55.87,55.94,55.85,55.92,19400.0,49.514,49.576,49.4963,49.5583,19400.0
2011-01-10 15:30:00,55.93,55.94,55.83,55.84,69400.0,49.5672,49.576,49.4786,49.4874,69400.0
2011-01-11 09:30:00,55.91,55.97,55.62,55.63,42400.0,49.5495,49.6026,49.2925,49.3013,42400.0
2011-01-11 10:00:00,55.63,55.78,55.61,55.77,33000.0,49.3013,49.4342,49.2836,49.4254,33000.0
2011-01-11 10:30:00,55.77,55.79,55.72,55.75,24600.0,49.4254,49.4431,49.3811,49.4077,24600.0
2011-01-11 11:00:00,55.77,55.89,55.74,55.88,31200.0,49.4254,49.5317,49.3988,49.5229,31200.0
2011-01-11 11:30:00,55.89,55.98,55.89,55.91,20600.0,49.5317,49.6115,49.5317,49.5495,20600.0
2011-01-11 12:00:00,55.91,55.93,55.86,55.9,14600.0,49.5495,49.5672,49.5051,49.5406,14600.0
2011-01-11 12:30:00,55.92,55.92,55.87,55.89,8000.0,49.5583,49.5583,49.514,49.5317,8000.0
2011-01-11 13:00:00,55.91,55.92,55.64,55.75,25600.0,49.5495,49.5583,49.3102,49.4077,25600.0
2011-01-11 13:30:00,55.73,55.78,55.63,55.64,39000.0,49.3899,49.4342,49.3013,49.3102,39000.0
2011-01-11 14:00:00,55.63,55.7,55.55,55.7,33300.0,49.3013,49.3633,49.2304,49.3633,33300.0
2011-01-11 14:30:00,55.68,55.79,55.67,55.77,20600.0,49.3456,49.4431,49.3368,49.4254,20600.0
2011-01-11 15:00:00,55.77,55.84,55.75,55.76,27900.0,49.4254,49.4874,49.4077,49.4165,27900.0
2011-01-11 15:30:00,55.76,55.92,55.73,55.9,76600.0,49.4165,49.5583,49.3899,49.5406,76600.0
2011-01-12 09:30:00,55.46,55.81,55.34,55.45,73400.0,49.1507,49.4608,49.0443,49.1418,73400.0
2011-01-12 10:00:00,55.45,55.75,55.37,55.75,788900.0,49.1418,49.4077,49.0709,49.4077,788900.0
2011-01-12 10:30:00,55.75,55.87,55.6,55.75,46100.0,49.4077,49.514,49.2747,49.4077,46100.0
2011-01-12 11:00:00,55.73,55.92,55.71,55.78,86600.0,49.3899,49.5583,49.3722,49.4342,86600.0
2011-01-12 11:30:00,55.77,55.9,55.72,55.87,18600.0,49.4254,49.5406,49.3811,49.514,18600.0
2011-01-12 12:00:00,55.85,55.94,55.85,55.9,15400.0,49.4963,49.576,49.4963,49.5406,15400.0
2011-01-12 12:30:00,55.89,56.06,55.85,56.03,33700.0,49.5317,49.6824,49.4963,49.6558,33700.0
2011-01-12 13:00:00,56.03,56.1,56.01,56.07,22900.0,49.6558,49.7178,49.6381,49.6913,22900.0
2011-01-12 13:30:00,56.06,56.06,56.0,56.01,15200.0,49.6824,49.6824,49.6292,49.6381,15200.0
2011-01-12 14:00:00,56.01,56.04,55.97,56.02,18600.0,49.6381,49.6647,49.6026,49.6469,18600.0
2011-01-12 14:30:00,56.0,56.02,55.98,56.0,21600.0,49.6292,49.6469,49.6115,49.6292,21600.0
2011-01-12 15:00:00,55.99,56.02,55.79,55.86,46600.0,49.6204,49.6469,49.4431,49.5051,46600.0
2011-01-12 15:30:00,55.86,55.99,55.8,55.99,63000.0,49.5051,49.6204,49.452,49.6204,63000.0
2011-01-13 09:30:00,56.04,56.67,55.84,56.11,32300.0,49.6647,50.223,49.4874,49.7267,32300.0
2011-01-13 10:00:00,56.12,56.13,55.84,55.97,21600.0,49.7356,49.7444,49.4874,49.6026,21600.0
2011-01-13 10:30:00,56.0,56.05,55.92,55.98,18200.0,49.6292,49.6735,49.5583,49.6115,18200.0
2011-01-13 11:00:00,55.97,56.02,55.91,55.95,11200.0,49.6026,49.6469,49.5495,49.5849,11200.0
2011-01-13 11:30:00,55.96,56.04,55.91,55.93,12100.0,49.5938,49.6647,49.5495,49.5672,12100.0
2011-01-13 12:00:00,55.94,56.03,55.93,56.03,15300.0,49.576,49.6558,49.5672,49.6558,15300.0
2011-01-13 12:30:00,56.02,56.08,55.97,56.06,20600.0,49.6469,49.7001,49.6026,49.6824,20600.0
2011-01-13 13:00:00,56.04,56.14,56.0,56.07,15300.0,49.6647,49.7533,49.6292,49.6913,15300.0
2011-01-13 13:30:00,56.08,56.08,55.95,55.95,10200.0,49.7001,49.7001,49.5849,49.5849,10200.0
2011-01-13 14:00:00,55.95,56.02,55.87,55.94,21800.0,49.5849,49.6469,49.514,49.576,21800.0
2011-01-13 14:30:00,55.96,56.02,55.88,55.93,30100.0,49.5938,49.6469,49.5229,49.5672,30100.0
2011-01-13 15:00:00,55.93,56.05,55.92,55.92,41300.0,49.5672,49.6735,49.5583,49.5583,41300.0
2011-01-13 15:30:00,55.94,56.04,55.87,55.96,88600.0,49.576,49.6647,49.514,49.5938,88600.0
2011-01-14 09:30:00,55.94,56.02,55.82,55.96,32400.0,49.576,49.6469,49.4697,49.5938,32400.0
2011-01-14 10:00:00,55.96,56.03,55.56,55.64,20000.0,49.5938,49.6558,49.2393,49.3102,20000.0
2011-01-14 10:30:00,55.64,55.8,55.58,55.78,19700.0,49.3102,49.452,49.257,49.4342,19700.0
2011-01-14 11:00:00,55.77,55.89,55.69,55.81,18500.0,49.4254,49.5317,49.3545,49.4608,18500.0
2011-01-14 11:30:00,55.82,55.87,55.75,55.83,9400.0,49.4697,49.514,49.4077,49.4786,9400.0
2011-01-14 12:00:00,55.82,55.96,55.81,55.92,12100.0,49.4697,49.5938,49.4608,49.5583,12100.0
2011-01-14 12:30:00,55.92,55.97,55.87,55.89,9000.0,49.5583,49.6026,49.514,49.5317,9000.0
2011-01-14 13:00:00,55.89,55.93,55.84,55.9,9300.0,49.5317,49.5672,49.4874,49.5406,9300.0
2011-01-14 13:30:00,55.9,56.06,55.9,56.03,22000.0,49.5406,49.6824,49.5406,49.6558,22000.0
2011-01-14 14:00:00,56.04,56.07,56.04,56.06,10400.0,49.6647,49.6913,49.6647,49.6824,10400.0
2011-01-14 14:30:00,56.05,56.06,55.99,56.01,12900.0,49.6735,49.6824,49.6204,49.6381,12900.0
2011-01-14 15:00:00,56.01,56.05,55.95,55.96,24900.0,49.6381,49.6735,49.5849,49.5938,24900.0
2011-01-14 15:30:00,55.95,56.02,55.89,55.97,90400.0,49.5849,49.6469,49.5317,49.6026,90400.0
2011-01-18 09:30:00,55.88,56.28,55.88,56.17,39400.0,49.5229,49.8774,49.5229,49.7799,39400.0
2011-01-18 10:00:00,56.17,56.17,56.04,56.09,16100.0,49.7799,49.7799,49.6647,49.709,16100.0
2011-01-18 10:30:00,56.08,56.08,55.89,56.02,23100.0,49.7001,49.7001,49.5317,49.6469,23100.0
2011-01-18 11:00:00,56.02,56.26,56.02,56.21,25300.0,49.6469,49.8596,49.6469,49.8153,25300.0
2011-01-18 11:30:00,56.23,56.26,56.16,56.19,11800.0,49.8331,49.8596,49.771,49.7976,11800.0
2011-01-18 12:00:00,56.17,56.17,56.05,56.09,22100.0,49.7799,49.7799,49.6735,49.709,22100.0
2011-01-18 12:30:00,56.07,56.14,56.05,56.08,20700.0,49.6913,49.7533,49.6735,49.7001,20700.0
2011-01-18 13:00:00,56.09,56.14,56.04,56.04,10000.0,49.709,49.7533,49.6647,49.6647,10000.0
2011-01-18 13:30:00,56.06,56.07,55.93,55.96,12100.0,49.6824,49.6913,49.5672,49.5938,12100.0
2011-01-18 14:00:00,56.0,56.08,55.98,56.07,18500.0,49.6292,49.7001,49.6115,49.6913,18500.0
2011-01-18 14:30:00,56.07,56.1,56.02,56.07,24400.0,49.6913,49.7178,49.6469,49.6913,24400.0
2011-01-18 15:00:00,56.08,56.11,56.03,56.08,28100.0,49.7001,49.7267,49.6558,49.7001,28100.0
2011-01-18 15:30:00,56.07,56.22,56.07,56.2,72300.0,49.6913,49.8242,49.6913,49.8065,72300.0
2011-01-19 09:30:00,56.21,56.21,55.67,55.75,16800.0,49.8153,49.8153,49.3368,49.4077,16800.0
2011-01-19 10:00:00,55.74,55.85,55.55,55.56,18700.0,49.3988,49.4963,49.2304,49.2393,18700.0
2011-01-19 10:30:00,55.58,55.72,55.55,55.7,17400.0,49.257,49.3811,49.2304,49.3633,17400.0
2011-01-19 11:00:00,55.7,55.7,55.53,55.55,13400.0,49.3633,49.3633,49.2127,49.2304,13400.0
2011-01-19 11:30:00,55.57,55.7,55.54,55.64,14700.0,49.2481,49.3633,49.2216,49.3102,14700.0
2011-01-19 12:00:00,55.63,55.7,55.58,55.59,8600.0,49.3013,49.3633,49.257,49.2659,8600.0
2011-01-19 12:30:00,55.6,55.6,55.49,55.5,16600.0,49.2747,49.2747,49.1772,49.1861,16600.0
2011-01-19 13:00:00,55.5,55.68,55.49,55.64,27500.0,49.1861,49.3456,49.1772,49.3102,27500.0
2011-01-19 13:30:00,55.62,55.73,55.62,55.68,17900.0,49.2925,49.3899,49.2925,49.3456,17900.0
2011-01-19 14:00:00,55.68,55.69,55.52,55.55,17000.0,49.3456,49.3545,49.2038,49.2304,17000.0
2011-01-19 14:30:00,55.56,55.57,55.48,55.53,51700.0,49.2393,49.2481,49.1684,49.2127,51700.0
2011-01-19 15:00:00,55.53,55.58,55.49,55.53,54800.0,49.2127,49.257,49.1772,49.2127,54800.0
2011-01-19 15:30:00,55.54,55.66,55.49,55.66,120100.0,49.2216,49.3279,49.1772,49.3279,120100.0
2011-01-20 09:30:00,55.59,55.73,55.44,55.57,61800.0,49.2659,49.3899,49.1329,49.2481,61800.0
2011-01-20 10:00:00,55.62,55.64,55.5,55.53,52200.0,49.2925,49.3102,49.1861,49.2127,52200.0
2011-01-20 10:30:00,55.53,55.56,55.45,55.51,125500.0,49.2127,49.2393,49.1418,49.195,125500.0
2011-01-20 11:00:00,55.52,55.61,55.46,55.46,32500.0,49.2038,49.2836,49.1507,49.1507,32500.0
2011-01-20 11:30:00,55.5,55.73,55.46,55.71,19000.0,49.1861,49.3899,49.1507,49.3722,19000.0
2011-01-20 12:00:00,55.71,55.81,55.65,55.74,21700.0,49.3722,49.4608,49.319,49.3988,21700.0
2011-01-20 12:30:00,55.78,55.84,55.72,55.75,14200.0,49.4342,49.4874,49.3811,49.4077,14200.0
2011-01-20 13:00:00,55.75,55.75,55.56,55.6,13400.0,49.4077,49.4077,49.2393,49.2747,13400.0
2011-01-20 13:30:00,55.6,55.62,55.47,55.56,16000.0,49.2747,49.2925,49.1595,49.2393,16000.0
2011-01-20 14:00:00,55.57,55.74,55.57,55.61,24300.0,49.2481,49.3988,49.2481,49.2836,24300.0
2011-01-20 14:30:00,55.59,55.77,55.59,55.73,22600.0,49.2659,49.4254,49.2659,49.3899,22600.0
2011-01-20 15:00:00,55.76,55.76,55.53,55.55,39200.0,49.4165,49.4165,49.2127,49.2304,39200.0
2011-01-20 15:30:00,55.55,55.67,55.53,55.66,115900.0,49.2304,49.3368,49.2127,49.3279,115900.0
2011-01-21 09:30:00,56.14,56.29,55.84,56.03,79000.0,49.7533,49.8862,49.4874,49.6558,79000.0
2011-01-21 10:00:00,56.0,56.06,55.96,56.0,31000.0,49.6292,49.6824,49.5938,49.6292,31000.0
2011-01-21 10:30:00,56.0,56.03,55.84,55.91,39300.0,49.6292,49.6558,49.4874,49.5495,39300.0
2011-01-21 11:00:00,55.9,55.95,55.85,55.92,28900.0,49.5406,49.5849,49.4963,49.5583,28900.0
2011-01-21 11:30:00,55.93,55.93,55.68,55.82,18300.0,49.5672,49.5672,49.3456,49.4697,18300.0
2011-01-21 12:00:00,55.81,55.97,55.77,55.9,28900.0,49.4608,49.6026,49.4254,49.5406,28900.0
2011-01-21 12:30:00,55.9,55.9,55.69,55.77,33800.0,49.5406,49.5406,49.3545,49.4254,33800.0
2011-01-21 13:00:00,55.75,55.83,55.71,55.79,12100.0,49.4077,49.4786,49.3722,49.4431,12100.0
2011-01-21 13:30:00,55.76,55.88,55.76,55.81,35800.0,49.4165,49.5229,49.4165,49.4608,35800.0
2011-01-21 14:00:00,55.83,55.84,55.68,55.73,31000.0,49.4786,49.4874,49.3456,49.3899,31000.0
2011-01-21 14:30:00,55.72,55.82,55.72,55.73,30400.0,49.3811,49.4697,49.3811,49.3899,30400.0
2011-01-21 15:00:00,55.73,55.82,55.71,55.74,40800.0,49.3899,49.4697,49.3722,49.3988,40800.0
2011-01-21 15:30:00,55.74,55.76,55.54,55.63,144500.0,49.3988,49.4165,49.2216,49.3013,144500.0
2011-01-24 09:30:00,55.52,56.05,55.52,55.82,41400.0,49.2038,49.6735,49.2038,49.4697,41400.0
2011-01-24 10:00:00,55.86,56.01,55.78,55.88,32800.0,49.5051,49.6381,49.4342,49.5229,32800.0
2011-01-24 10:30:00,55.85,55.93,55.8,55.84,13900.0,49.4963,49.5672,49.452,49.4874,13900.0
2011-01-24 11:00:00,55.84,56.04,55.84,56.04,16800.0,49.4874,49.6647,49.4874,49.6647,16800.0
2011-01-24 11:30:00,56.03,56.14,56.02,56.1,21800.0,49.6558,49.7533,49.6469,49.7178,21800.0
2011-01-24 12:00:00,56.09,56.14,56.06,56.07,29900.0,49.709,49.7533,49.6824,49.6913,29900.0
2011-01-24 12:30:00,56.09,56.24,56.07,56.22,15100.0,49.709,49.8419,49.6913,49.8242,15100.0
2011-01-24 13:00:00,56.24,56.36,56.22,56.33,18700.0,49.8419,49.9483,49.8242,49.9217,18700.0
2011-01-24 13:30:00,56.33,56.45,56.32,56.37,38200.0,49.9217,50.028,49.9128,49.9571,38200.0
2011-01-24 14:00:00,56.37,56.51,56.36,56.46,25900.0,49.9571,50.0812,49.9483,50.0369,25900.0
2011-01-24 14:30:00,56.47,56.5,56.38,56.4,24800.0,50.0458,50.0723,49.966,49.9837,24800.0
2011-01-24 15:00:00,56.4,56.42,56.19,56.19,29200.0,49.9837,50.0014,49.7976,49.7976,29200.0
2011-01-24 15:30:00,56.2,56.36,56.2,56.34,62000.0,49.8065,49.9483,49.8065,49.9305,62000.0
2011-01-25 09:30:00,56.28,56.35,56.01,56.35,28000.0,49.8774,49.9394,49.6381,49.9394,28000.0
2011-01-25 10:00:00,56.33,56.54,56.32,56.53,33200.0,49.9217,50.1078,49.9128,50.0989,33200.0
2011-01-25 10:30:00,56.52,56.86,56.52,56.81,32600.0,50.0901,50.3914,50.0901,50.3471,32600.0
2011-01-25 11:00:00,56.81,56.84,56.39,56.45,31900.0,50.3471,50.3737,49.9749,50.028,31900.0
2011-01-25 11:30:00,56.45,56.52,56.36,56.5,19600.0,50.028,50.0901,49.9483,50.0723,19600.0
2011-01-25 12:00:00,56.52,56.66,56.5,56.59,22700.0,50.0901,50.2141,50.0723,50.1521,22700.0
2011-01-25 12:30:00,56.61,56.71,56.57,56.69,12200.0,50.1698,50.2584,50.1344,50.2407,12200.0
2011-01-25 13:00:00,56.67,56.71,56.61,56.62,13900.0,50.223,50.2584,50.1698,50.1787,13900.0
2011-01-25 13:30:00,56.64,56.77,56.63,56.77,31600.0,50.1964,50.3116,50.1875,50.3116,31600.0
2011-01-25 14:00:00,56.76,56.76,56.44,56.51,30300.0,50.3028,50.3028,50.0192,50.0812,30300.0
2011-01-25 14:30:00,56.52,56.7,56.47,56.7,38100.0,50.0901,50.2496,50.0458,50.2496,38100.0
2011-01-25 15:00:00,56.71,56.83,56.7,56.77,44400.0,50.2584,50.3648,50.2496,50.3116,44400.0
2011-01-25 15:30:00,56.77,56.86,56.65,56.85,69100.0,50.3116,50.3914,50.2053,50.3825,69100.0
2011-01-26 09:30:00,56.79,57.18,56.79,57.14,41600.0,50.3293,50.675,50.3293,50.6395,41600.0
2011-01-26 10:00:00,57.13,57.35,56.94,57.32,33700.0,50.6307,50.8256,50.4623,50.7991,33700.0
2011-01-26 10:30:00,57.31,57.56,57.25,57.41,28200.0,50.7902,51.0117,50.737,50.8788,28200.0
2011-01-26 11:00:00,57.4,57.45,57.21,57.21,15900.0,50.87,50.9143,50.7016,50.7016,15900.0
2011-01-26 11:30:00,57.19,57.27,57.14,57.21,14200.0,50.6838,50.7547,50.6395,50.7016,14200.0
2011-01-26 12:00:00,57.21,57.4,57.21,57.31,22600.0,50.7016,50.87,50.7016,50.7902,22600.0
2011-01-26 12:30:00,57.32,57.41,57.31,57.37,14400.0,50.7991,50.8788,50.7902,50.8434,14400.0
2011-01-26 13:00:00,57.38,57.44,57.34,57.42,22100.0,50.8522,50.9054,50.8168,50.8877,22100.0
2011-01-26 13:30:00,57.42,57.54,57.4,57.45,26700.0,50.8877,50.994,50.87,50.9143,26700.0
2011-01-26 14:00:00,57.44,57.55,57.35,57.42,23300.0,50.9054,51.0029,50.8256,50.8877,23300.0
2011-01-26 14:30:00,57.41,57.64,57.39,57.64,39400.0,50.8788,51.0826,50.8611,51.0826,39400.0
2011-01-26 15:00:00,57.61,57.72,57.54,57.58,48000.0,51.0561,51.1535,50.994,51.0295,48000.0
2011-01-26 15:30:00,57.59,57.6,57.38,57.42,87100.0,51.0383,51.0472,50.8522,50.8877,87100.0
2011-01-27 09:30:00,57.47,57.57,57.15,57.45,19300.0,50.932,51.0206,50.6484,50.9143,19300.0
2011-01-27 10:00:00,57.48,57.56,57.35,57.53,11600.0,50.9408,51.0117,50.8256,50.9852,11600.0
2011-01-27 10:30:00,57.53,57.68,57.39,57.61,25700.0,50.9852,51.1181,50.8611,51.0561,25700.0
2011-01-27 11:00:00,57.59,57.62,57.11,57.11,51500.0,51.0383,51.0649,50.6129,50.6129,51500.0
2011-01-27 11:30:00,57.09,57.28,57.0,57.28,9000.0,50.5952,50.7636,50.5155,50.7636,9000.0
2011-01-27 12:00:00,57.28,57.38,57.28,57.33,10600.0,50.7636,50.8522,50.7636,50.8079,10600.0
2011-01-27 12:30:00,57.33,57.35,57.29,57.33,19300.0,50.8079,50.8256,50.7725,50.8079,19300.0
2011-01-27 13:00:00,57.33,57.41,57.28,57.38,15300.0,50.8079,50.8788,50.7636,50.8522,15300.0
2011-01-27 13:30:00,57.36,57.38,57.25,57.28,17600.0,50.8345,50.8522,50.737,50.7636,17600.0
2011-01-27 14:00:00,57.28,57.29,57.16,57.17,17800.0,50.7636,50.7725,50.6573,50.6661,17800.0
2011-01-27 14:30:00,57.16,57.3,57.15,57.2,28700.0,50.6573,50.7813,50.6484,50.6927,28700.0
2011-01-27 15:00:00,57.22,57.22,57.07,57.13,40100.0,50.7104,50.7104,50.5775,50.6307,40100.0
2011-01-27 15:30:00,57.11,57.24,57.09,57.15,96100.0,50.6129,50.7282,50.5952,50.6484,96100.0
2011-01-28 09:30:00,57.3,57.41,57.12,57.36,19800.0,50.7813,50.8788,50.6218,50.8345,19800.0
2011-01-28 10:00:00,57.39,57.39,57.0,57.03,11700.0,50.8611,50.8611,50.5155,50.542,11700.0
2011-01-28 10:30:00,57.02,57.09,56.76,56.87,22600.0,50.5332,50.5952,50.3028,50.4002,22600.0
2011-01-28 11:00:00,56.86,56.93,56.72,56.81,22200.0,50.3914,50.4534,50.2673,50.3471,22200.0
2011-01-28 11:30:00,56.74,56.78,56.4,56.42,16300.0,50.285,50.3205,49.9837,50.0014,16300.0
2011-01-28 12:00:00,56.41,56.46,56.31,56.39,10300.0,49.9926,50.0369,49.904,49.9749,10300.0
2011-01-28 12:30:00,56.36,56.55,56.34,56.49,10500.0,49.9483,50.1167,49.9305,50.0635,10500.0
2011-01-28 13:00:00,56.49,56.49,56.21,56.34,11700.0,50.0635,50.0635,49.8153,49.9305,11700.0
2011-01-28 13:30:00,56.32,56.35,56.14,56.3,24200.0,49.9128,49.9394,49.7533,49.8951,24200.0
2011-01-28 14:00:00,56.3,56.33,56.15,56.25,17600.0,49.8951,49.9217,49.7622,49.8508,17600.0
2011-01-28 14:30:00,56.26,56.4,56.23,56.29,13200.0,49.8596,49.9837,49.8331,49.8862,13200.0
2011-01-28 15:00:00,56.28,56.36,56.11,56.13,27300.0,49.8774,49.9483,49.7267,49.7444,27300.0
2011-01-28 15:30:00,56.14,56.21,56.07,56.09,55300.0,49.7533,49.8153,49.6913,49.709,55300.0
2011-01-31 09:30:00,56.39,56.6,56.24,56.47,27800.0,49.9749,50.161,49.8419,50.0458,27800.0
2011-01-31 10:00:00,56.47,56.8,56.47,56.8,29600.0,50.0458,50.3382,50.0458,50.3382,29600.0
2011-01-31 10:30:00,56.79,57.0,56.79,56.97,16800.0,50.3293,50.5155,50.3293,50.4889,16800.0
2011-01-31 11:00:00,56.98,57.01,56.91,56.95,17000.0,50.4977,50.5243,50.4357,50.4711,17000.0
2011-01-31 11:30:00,56.96,56.97,56.87,56.94,18200.0,50.48,50.4889,50.4002,50.4623,18200.0
2011-01-31 12:00:00,56.94,57.17,56.92,57.17,21100.0,50.4623,50.6661,50.4446,50.6661,21100.0
2011-01-31 12:30:00,57.18,57.19,56.98,57.04,15700.0,50.675,50.6838,50.4977,50.5509,15700.0
2011-01-31 13:00:00,57.04,57.14,57.04,57.13,15400.0,50.5509,50.6395,50.5509,50.6307,15400.0
2011-01-31 13:30:00,57.12,57.17,57.03,57.15,13300.0,50.6218,50.6661,50.542,50.6484,13300.0
2011-01-31 14:00:00,57.15,57.21,57.04,57.04,19700.0,50.6484,50.7016,50.5509,50.5509,19700.0
2011-01-31 14:30:00,57.03,57.03,56.84,56.95,20700.0,50.542,50.542,50.3737,50.4711,20700.0
2011-01-31 15:00:00,56.93,57.1,56.93,56.94,88500.0,50.4534,50.6041,50.4534,50.4623,88500.0
2011-01-31 15:30:00,56.93,57.13,56.91,57.06,153100.0,50.4534,50.6307,50.4357,50.5686,153100.0
2011-02-01 09:30:00,57.5,58.0,57.35,57.99,175300.0,50.9586,51.4017,50.8256,51.3928,175300.0
2011-02-01 10:00:00,58.03,58.29,57.95,58.24,33400.0,51.4283,51.6587,51.3574,51.6144,33400.0
2011-02-01 10:30:00,58.23,58.32,58.18,58.26,31400.0,51.6055,51.6853,51.5612,51.6321,31400.0
2011-02-01 11:00:00,58.27,58.41,58.19,58.24,20800.0,51.641,51.765,51.5701,51.6144,20800.0
2011-02-01 11:30:00,58.24,58.5,58.24,58.46,12700.0,51.6144,51.8448,51.6144,51.8094,12700.0
2011-02-01 12:00:00,58.45,58.54,58.38,58.42,49900.0,51.8005,51.8803,51.7385,51.7739,49900.0
2011-02-01 12:30:00,58.42,58.44,58.38,58.43,21100.0,51.7739,51.7916,51.7385,51.7828,21100.0
2011-02-01 13:00:00,58.44,58.48,58.42,58.47,16900.0,51.7916,51.8271,51.7739,51.8182,16900.0
2011-02-01 13:30:00,58.47,58.54,58.46,58.47,20100.0,51.8182,51.8803,51.8094,51.8182,20100.0
2011-02-01 14:00:00,58.47,58.5,58.42,58.42,25200.0,51.8182,51.8448,51.7739,51.7739,25200.0
2011-02-01 14:30:00,58.43,58.54,58.39,58.52,33300.0,51.7828,51.8803,51.7473,51.8625,33300.0
2011-02-01 15:00:00,58.54,58.54,58.49,58.51,29300.0,51.8803,51.8803,51.8359,51.8537,29300.0
2011-02-01 15:30:00,58.51,58.64,58.47,58.62,110100.0,51.8537,51.9689,51.8182,51.9512,110100.0
2011-02-02 09:30:00,58.51,58.89,58.47,58.78,60100.0,51.8537,52.1904,51.8182,52.093,60100.0
2011-02-02 10:00:00,58.8,58.8,58.65,58.77,52200.0,52.1107,52.1107,51.9777,52.0841,52200.0
2011-02-02 10:30:00,58.77,58.89,58.73,58.85,92800.0,52.0841,52.1904,52.0486,52.155,92800.0
2011-02-02 11:00:00,58.81,58.85,58.7,58.71,41800.0,52.1195,52.155,52.0221,52.0309,41800.0
2011-02-02 11:30:00,58.74,58.77,58.62,58.75,48300.0,52.0575,52.0841,51.9512,52.0664,48300.0
2011-02-02 12:00:00,58.75,58.75,58.63,58.65,80500.0,52.0664,52.0664,51.96,51.9777,80500.0
2011-02-02 12:30:00,58.65,58.75,58.6,58.63,53000.0,51.9777,52.0664,51.9334,51.96,53000.0
2011-02-02 13:00:00,58.63,58.67,58.52,58.6,51000.0,51.96,51.9955,51.8625,51.9334,51000.0
2011-02-02 13:30:00,58.62,58.65,58.51,58.52,45000.0,51.9512,51.9777,51.8537,51.8625,45000.0
2011-02-02 14:00:00,58.52,58.56,58.49,58.53,56200.0,51.8625,51.898,51.8359,51.8714,56200.0
2011-02-02 14:30:00,58.53,58.62,58.51,58.54,29900.0,51.8714,51.9512,51.8537,51.8803,29900.0
2011-02-02 15:00:00,58.55,58.61,58.51,58.55,43600.0,51.8891,51.9423,51.8537,51.8891,43600.0
2011-02-02 15:30:00,58.55,58.96,58.55,58.96,270500.0,51.8891,52.2525,51.8891,52.2525,270500.0
2011-02-03 09:30:00,58.81,59.08,58.64,58.69,86200.0,52.1195,52.3588,51.9689,52.0132,86200.0
2011-02-03 10:00:00,58.7,58.95,58.54,58.72,113600.0,52.0221,52.2436,51.8803,52.0398,113600.0
2011-02-03 10:30:00,58.75,58.84,58.58,58.68,192200.0,52.0664,52.1461,51.9157,52.0043,192200.0
2011-02-03 11:00:00,58.68,58.68,58.47,58.64,80700.0,52.0043,52.0043,51.8182,51.9689,80700.0
2011-02-03 11:30:00,58.63,58.78,58.6,58.75,64600.0,51.96,52.093,51.9334,52.0664,64600.0
2011-02-03 12:00:00,58.75,58.78,58.67,58.77,96700.0,52.0664,52.093,51.9955,52.0841,96700.0
2011-02-03 12:30:00,58.77,58.8,58.7,58.8,55500.0,52.0841,52.1107,52.0221,52.1107,55500.0
2011-02-03 13:00:00,58.8,58.85,58.75,58.84,46500.0,52.1107,52.155,52.0664,52.1461,46500.0
2011-02-03 13:30:00,58.82,58.83,58.7,58.77,48700.0,52.1284,52.1373,52.0221,52.0841,48700.0
2011-02-03 14:00:00,58.77,58.94,58.75,58.87,26400.0,52.0841,52.2348,52.0664,52.1727,26400.0
2011-02-03 14:30:00,58.87,59.0,58.79,58.96,27000.0,52.1727,52.2879,52.1018,52.2525,27000.0
2011-02-03 15:00:00,58.96,59.0,58.93,58.95,38800.0,52.2525,52.2879,52.2259,52.2436,38800.0
2011-02-03 15:30:00,58.96,59.0,58.83,58.87,108100.0,52.2525,52.2879,52.1373,52.1727,108100.0
2011-02-04 09:30:00,58.9,58.9,58.6,58.63,31400.0,52.1993,52.1993,51.9334,51.96,31400.0
2011-02-04 10:00:00,58.66,58.94,58.66,58.94,30000.0,51.9866,52.2348,51.9866,52.2348,30000.0
2011-02-04 10:30:00,58.95,58.99,58.55,58.57,24200.0,52.2436,52.2791,51.8891,51.9068,24200.0
2011-02-04 11:00:00,58.57,58.62,58.43,58.56,22200.0,51.9068,51.9512,51.7828,51.898,22200.0
2011-02-04 11:30:00,58.54,58.68,58.54,58.58,15900.0,51.8803,52.0043,51.8803,51.9157,15900.0
2011-02-04 12:00:00,58.59,58.65,58.57,58.6,12900.0,51.9246,51.9777,51.9068,51.9334,12900.0
2011-02-04 12:30:00,58.6,58.92,58.6,58.89,29600.0,51.9334,52.217,51.9334,52.1904,29600.0
2011-02-04 13:00:00,58.9,59.02,58.89,58.91,23400.0,52.1993,52.3057,52.1904,52.2082,23400.0
2011-02-04 13:30:00,58.91,58.99,58.88,58.95,14800.0,52.2082,52.2791,52.1816,52.2436,14800.0
2011-02-04 14:00:00,58.95,58.95,58.89,58.91,17900.0,52.2436,52.2436,52.1904,52.2082,17900.0
2011-02-04 14:30:00,58.91,58.91,58.79,58.85,36900.0,52.2082,52.2082,52.1018,52.155,36900.0
2011-02-04 15:00:00,58.85,58.95,58.79,58.87,44200.0,52.155,52.2436,52.1018,52.1727,44200.0
2011-02-04 15:30:00,58.86,58.93,58.84,58.9,102500.0,52.1639,52.2259,52.1461,52.1993,102500.0
2011-02-07 09:30:00,59.11,59.15,58.92,59.01,34400.0,52.3854,52.4209,52.217,52.2968,34400.0
2011-02-07 10:00:00,59.01,59.4,59.01,59.32,18000.0,52.2968,52.6424,52.2968,52.5715,18000.0
2011-02-07 10:30:00,59.27,59.46,59.25,59.46,12100.0,52.5272,52.6956,52.5095,52.6956,12100.0
2011-02-07 11:00:00,59.45,59.48,59.34,59.4,23300.0,52.6867,52.7133,52.5892,52.6424,23300.0
2011-02-07 11:30:00,59.38,59.5,59.38,59.44,10700.0,52.6247,52.731,52.6247,52.6779,10700.0
2011-02-07 12:00:00,59.46,59.48,59.33,59.35,18200.0,52.6956,52.7133,52.5804,52.5981,18200.0
2011-02-07 12:30:00,59.35,59.36,59.25,59.26,16200.0,52.5981,52.607,52.5095,52.5184,16200.0
2011-02-07 13:00:00,59.26,59.37,59.23,59.37,19200.0,52.5184,52.6158,52.4918,52.6158,19200.0
2011-02-07 13:30:00,59.37,59.41,59.33,59.41,22100.0,52.6158,52.6513,52.5804,52.6513,22100.0
2011-02-07 14:00:00,59.4,59.41,59.28,59.3,24300.0,52.6424,52.6513,52.5361,52.5538,24300.0
2011-02-07 14:30:00,59.29,59.36,59.21,59.34,56700.0,52.5449,52.607,52.474,52.5892,56700.0
2011-02-07 15:00:00,59.33,59.41,59.23,59.33,40200.0,52.5804,52.6513,52.4918,52.5804,40200.0
2011-02-07 15:30:00,59.33,59.41,59.28,59.38,57300.0,52.5804,52.6513,52.5361,52.6247,57300.0
2011-02-08 09:30:00,59.45,59.45,59.11,59.29,52000.0,52.6867,52.6867,52.3854,52.5449,52000.0
2011-02-08 10:00:00,59.29,59.35,59.18,59.32,62500.0,52.5449,52.5981,52.4475,52.5715,62500.0
2011-02-08 10:30:00,59.31,59.31,59.16,59.18,48500.0,52.5627,52.5627,52.4297,52.4475,48500.0
2011-02-08 11:00:00,59.19,59.25,59.13,59.14,62400.0,52.4563,52.5095,52.4031,52.412,62400.0
2011-02-08 11:30:00,59.14,59.23,59.13,59.17,41400.0,52.412,52.4918,52.4031,52.4386,41400.0
2011-02-08 12:00:00,59.18,59.18,58.94,58.97,93000.0,52.4475,52.4475,52.2348,52.2613,93000.0
2011-02-08 12:30:00,58.97,59.05,58.92,58.93,53300.0,52.2613,52.3322,52.217,52.2259,53300.0
2011-02-08 13:00:00,58.93,58.93,58.79,58.79,102500.0,52.2259,52.2259,52.1018,52.1018,102500.0
2011-02-08 13:30:00,58.79,58.83,58.75,58.8,56600.0,52.1018,52.1373,52.0664,52.1107,56600.0
2011-02-08 14:00:00,58.79,58.82,58.71,58.74,100000.0,52.1018,52.1284,52.0309,52.0575,100000.0
2011-02-08 14:30:00,58.74,58.8,58.6,58.61,88400.0,52.0575,52.1107,51.9334,51.9423,88400.0
2011-02-08 15:00:00,58.61,58.85,58.56,58.82,119300.0,51.9423,52.155,51.898,52.1284,119300.0
2011-02-08 15:30:00,58.82,58.87,58.76,58.8,157600.0,52.1284,52.1727,52.0752,52.1107,157600.0
2011-02-09 09:30:00,58.75,58.75,58.12,58.14,139700.0,52.0664,52.0664,51.508,51.5258,139700.0
2011-02-09 10:00:00,58.13,58.35,58.08,58.27,105300.0,51.5169,51.7119,51.4726,51.641,105300.0
2011-02-09 10:30:00,58.27,58.61,58.23,58.54,47800.0,51.641,51.9423,51.6055,51.8803,47800.0
2011-02-09 11:00:00,58.55,58.56,58.17,58.26,59200.0,51.8891,51.898,51.5524,51.6321,59200.0
2011-02-09 11:30:00,58.27,58.42,58.24,58.36,49000.0,51.641,51.7739,51.6144,51.7207,49000.0
2011-02-09 12:00:00,58.36,58.52,58.36,58.44,55500.0,51.7207,51.8625,51.7207,51.7916,55500.0
2011-02-09 12:30:00,58.45,58.51,58.41,58.41,35000.0,51.8005,51.8537,51.765,51.765,35000.0
2011-02-09 13:00:00,58.41,58.59,58.41,58.48,48500.0,51.765,51.9246,51.765,51.8271,48500.0
2011-02-09 13:30:00,58.5,58.51,58.36,58.36,38300.0,51.8448,51.8537,51.7207,51.7207,38300.0
2011-02-09 14:00:00,58.36,58.5,58.33,58.4,61100.0,51.7207,51.8448,51.6942,51.7562,61100.0
2011-02-09 14:30:00,58.4,58.45,58.32,58.33,63100.0,51.7562,51.8005,51.6853,51.6942,63100.0
2011-02-09 15:00:00,58.33,58.44,58.33,58.44,69900.0,51.6942,51.7916,51.6942,51.7916,69900.0
2011-02-09 15:30:00,58.43,58.48,58.27,58.45,166400.0,51.7828,51.8271,51.641,51.8005,166400.0
2011-02-10 09:30:00,56.99,57.65,56.75,57.27,479000.0,50.5066,51.0915,50.2939,50.7547,479000.0
2011-02-10 10:00:00,57.27,58.25,56.99,58.07,227100.0,50.7547,51.6233,50.5066,51.4637,227100.0
2011-02-10 10:30:00,58.06,58.08,57.48,57.54,127500.0,51.4549,51.4726,50.9408,50.994,127500.0
2011-02-10 11:00:00,57.51,57.55,57.36,57.4,77100.0,50.9674,51.0029,50.8345,50.87,77100.0
2011-02-10 11:30:00,57.41,57.41,56.11,56.66,330400.0,50.8788,50.8788,49.7267,50.2141,330400.0
2011-02-10 12:00:00,56.69,56.69,56.48,56.52,141000.0,50.2407,50.2407,50.0546,50.0901,141000.0
2011-02-10 12:30:00,56.53,56.64,55.64,55.79,171400.0,50.0989,50.1964,49.3102,49.4431,171400.0
2011-02-10 13:00:00,55.76,56.18,55.75,56.1,232900.0,49.4165,49.7887,49.4077,49.7178,232900.0
2011-02-10 13:30:00,56.11,56.52,56.09,56.25,138200.0,49.7267,50.0901,49.709,49.8508,138200.0
2011-02-10 14:00:00,56.25,56.5,55.91,55.91,158600.0,49.8508,50.0723,49.5495,49.5495,158600.0
2011-02-10 14:30:00,55.93,56.06,55.56,55.56,153000.0,49.5672,49.6824,49.2393,49.2393,153000.0
2011-02-10 15:00:00,55.58,55.73,54.8,54.87,321600.0,49.257,49.3899,48.5657,48.6278,321600.0
2011-02-10 15:30:00,54.88,54.94,54.53,54.79,584700.0,48.6366,48.6898,48.3265,48.5569,584700.0
2011-02-11 09:30:00,55.05,56.71,55.01,56.47,361500.0,48.7873,50.2584,48.7518,50.0458,361500.0
2011-02-11 10:00:00,56.47,56.79,56.47,56.66,106000.0,50.0458,50.3293,50.0458,50.2141,106000.0
2011-02-11 10:30:00,56.67,56.68,56.44,56.58,114400.0,50.223,50.2319,50.0192,50.1432,114400.0
2011-02-11 11:00:00,56.56,56.76,56.48,56.65,113000.0,50.1255,50.3028,50.0546,50.2053,113000.0
2011-02-11 11:30:00,56.66,56.71,56.04,56.09,176200.0,50.2141,50.2584,49.6647,49.709,176200.0
2011-02-11 12:00:00,56.1,56.28,56.07,56.17,149700.0,49.7178,49.8774,49.6913,49.7799,149700.0
2011-02-11 12:30:00,56.17,56.35,56.16,56.31,97000.0,49.7799,49.9394,49.771,49.904,97000.0
2011-02-11 13:00:00,56.3,56.33,56.25,56.26,63100.0,49.8951,49.9217,49.8508,49.8596,63100.0
2011-02-11 13:30:00,56.25,56.36,56.23,56.34,138700.0,49.8508,49.9483,49.8331,49.9305,138700.0
2011-02-11 14:00:00,56.32,56.4,56.28,56.39,94300.0,49.9128,49.9837,49.8774,49.9749,94300.0
2011-02-11 14:30:00,56.4,56.5,56.39,56.41,81300.0,49.9837,50.0723,49.9749,49.9926,81300.0
2011-02-11 15:00:00,56.41,56.48,56.39,56.44,90900.0,49.9926,50.0546,49.9749,50.0192,90900.0
2011-02-11 15:30:00,56.43,56.47,56.27,56.46,318700.0,50.0103,50.0458,49.8685,50.0369,318700.0
2011-02-14 09:30:00,56.51,56.65,56.2,56.55,93800.0,50.0812,50.2053,49.8065,50.1167,93800.0
2011-02-14 10:00:00,56.52,56.57,56.36,56.47,31700.0,50.0901,50.1344,49.9483,50.0458,31700.0
2011-02-14 10:30:00,56.49,56.49,56.29,56.3,36300.0,50.0635,50.0635,49.8862,49.8951,36300.0
2011-02-14 11:00:00,56.31,56.44,56.14,56.2,62800.0,49.904,50.0192,49.7533,49.8065,62800.0
2011-02-14 11:30:00,56.21,56.25,56.06,56.07,38900.0,49.8153,49.8508,49.6824,49.6913,38900.0
2011-02-14 12:00:00,56.09,56.15,56.07,56.11,45300.0,49.709,49.7622,49.6913,49.7267,45300.0
2011-02-14 12:30:00,56.12,56.2,56.11,56.11,67300.0,49.7356,49.8065,49.7267,49.7267,67300.0
2011-02-14 13:00:00,56.13,56.13,55.96,55.99,81100.0,49.7444,49.7444,49.5938,49.6204,81100.0
2011-02-14 13:30:00,55.99,56.19,55.98,56.19,59200.0,49.6204,49.7976,49.6115,49.7976,59200.0
2011-02-14 14:00:00,56.19,56.21,55.98,55.99,62100.0,49.7976,49.8153,49.6115,49.6204,62100.0
2011-02-14 14:30:00,56.0,56.02,55.83,55.84,70400.0,49.6292,49.6469,49.4786,49.4874,70400.0
2011-02-14 15:00:00,55.84,55.87,55.75,55.76,130700.0,49.4874,49.514,49.4077,49.4165,130700.0
2011-02-14 15:30:00,55.76,55.78,55.59,55.62,278000.0,49.4165,49.4342,49.2659,49.2925,278000.0
2011-02-15 09:30:00,55.6,55.93,55.49,55.68,36900.0,49.2747,49.5672,49.1772,49.3456,36900.0
2011-02-15 10:00:00,55.66,55.8,55.64,55.72,32300.0,49.3279,49.452,49.3102,49.3811,32300.0
2011-02-15 10:30:00,55.71,56.01,55.68,55.88,31700.0,49.3722,49.6381,49.3456,49.5229,31700.0
2011-02-15 11:00:00,55.89,55.98,55.86,55.94,21300.0,49.5317,49.6115,49.5051,49.576,21300.0
2011-02-15 11:30:00,55.93,55.94,55.75,55.82,41800.0,49.5672,49.576,49.4077,49.4697,41800.0
2011-02-15 12:00:00,55.8,55.95,55.78,55.94,23100.0,49.452,49.5849,49.4342,49.576,23100.0
2011-02-15 12:30:00,55.93,55.95,55.85,55.9,17600.0,49.5672,49.5849,49.4963,49.5406,17600.0
2011-02-15 13:00:00,55.91,55.91,55.83,55.89,17200.0,49.5495,49.5495,49.4786,49.5317,17200.0
2011-02-15 13:30:00,55.85,55.92,55.83,55.86,17400.0,49.4963,49.5583,49.4786,49.5051,17400.0
2011-02-15 14:00:00,55.84,55.84,55.66,55.68,24700.0,49.4874,49.4874,49.3279,49.3456,24700.0
2011-02-15 14:30:00,55.67,55.79,55.67,55.77,22900.0,49.3368,49.4431,49.3368,49.4254,22900.0
2011-02-15 15:00:00,55.78,56.03,55.72,55.88,68900.0,49.4342,49.6558,49.3811,49.5229,68900.0
2011-02-15 15:30:00,55.87,55.93,55.81,55.85,108700.0,49.514,49.5672,49.4608,49.4963,108700.0
2011-02-16 09:30:00,56.06,56.63,56.04,56.61,39700.0,49.6824,50.1875,49.6647,50.1698,39700.0
2011-02-16 10:00:00,56.6,56.69,56.46,56.66,28600.0,50.161,50.2407,50.0369,50.2141,28600.0
2011-02-16 10:30:00,56.69,56.81,56.66,56.8,32900.0,50.2407,50.3471,50.2141,50.3382,32900.0
2011-02-16 11:00:00,56.8,56.84,56.71,56.74,35400.0,50.3382,50.3737,50.2584,50.285,35400.0
2011-02-16 11:30:00,56.73,56.76,56.64,56.76,32100.0,50.2762,50.3028,50.1964,50.3028,32100.0
2011-02-16 12:00:00,56.75,56.75,56.57,56.62,39800.0,50.2939,50.2939,50.1344,50.1787,39800.0
2011-02-16 12:30:00,56.61,56.61,56.46,56.55,14000.0,50.1698,50.1698,50.0369,50.1167,14000.0
2011-02-16 13:00:00,56.54,56.6,56.4,56.56,49000.0,50.1078,50.161,49.9837,50.1255,49000.0
2011-02-16 13:30:00,56.57,56.76,56.55,56.72,58700.0,50.1344,50.3028,50.1167,50.2673,58700.0
2011-02-16 14:00:00,56.72,56.74,56.61,56.65,25800.0,50.2673,50.285,50.1698,50.2053,25800.0
2011-02-16 14:30:00,56.64,56.87,56.64,56.76,45800.0,50.1964,50.4002,50.1964,50.3028,45800.0
2011-02-16 15:00:00,56.75,56.76,56.64,56.65,44000.0,50.2939,50.3028,50.1964,50.2053,44000.0
2011-02-16 15:30:00,56.64,56.86,56.6,56.82,198200.0,50.1964,50.3914,50.161,50.3559,198200.0
2011-02-17 09:30:00,56.75,56.91,56.75,56.9,22100.0,50.2939,50.4357,50.2939,50.4268,22100.0
2011-02-17 10:00:00,56.9,57.06,56.83,57.06,57500.0,50.4268,50.5686,50.3648,50.5686,57500.0
2011-02-17 10:30:00,57.05,57.12,56.95,56.99,38900.0,50.5598,50.6218,50.4711,50.5066,38900.0
2011-02-17 11:00:00,57.0,57.08,56.96,57.03,20300.0,50.5155,50.5864,50.48,50.542,20300.0
2011-02-17 11:30:00,57.03,57.03,56.94,56.94,19500.0,50.542,50.542,50.4623,50.4623,19500.0
2011-02-17 12:00:00,56.95,56.96,56.86,56.94,33300.0,50.4711,50.48,50.3914,50.4623,33300.0
2011-02-17 12:30:00,56.96,57.03,56.92,56.95,24400.0,50.48,50.542,50.4446,50.4711,24400.0
2011-02-17 13:00:00,56.91,57.04,56.91,57.04,15500.0,50.4357,50.5509,50.4357,50.5509,15500.0
2011-02-17 13:30:00,57.03,57.06,57.0,57.02,8800.0,50.542,50.5686,50.5155,50.5332,8800.0
2011-02-17 14:00:00,57.02,57.1,57.02,57.03,14900.0,50.5332,50.6041,50.5332,50.542,14900.0
2011-02-17 14:30:00,57.03,57.04,56.99,57.02,16100.0,50.542,50.5509,50.5066,50.5332,16100.0
2011-02-17 15:00:00,57.01,57.08,57.0,57.02,27400.0,50.5243,50.5864,50.5155,50.5332,27400.0
2011-02-17 15:30:00,57.01,57.11,56.98,57.07,82200.0,50.5243,50.6129,50.4977,50.5775,82200.0
2011-02-18 09:30:00,57.07,57.13,56.93,57.02,85100.0,50.5775,50.6307,50.4534,50.5332,85100.0
2011-02-18 10:00:00,57.04,57.22,57.01,57.22,15800.0,50.5509,50.7104,50.5243,50.7104,15800.0
2011-02-18 10:30:00,57.25,57.27,57.11,57.12,21500.0,50.737,50.7547,50.6129,50.6218,21500.0
2011-02-18 11:00:00,57.13,57.32,57.12,57.28,15200.0,50.6307,50.7991,50.6218,50.7636,15200.0
2011-02-18 11:30:00,57.3,57.47,57.3,57.45,28300.0,50.7813,50.932,50.7813,50.9143,28300.0
2011-02-18 12:00:00,57.46,57.57,57.45,57.47,26100.0,50.9231,51.0206,50.9143,50.932,26100.0
2011-02-18 12:30:00,57.46,57.46,57.35,57.36,20300.0,50.9231,50.9231,50.8256,50.8345,20300.0
2011-02-18 13:00:00,57.35,57.35,57.21,57.22,11200.0,50.8256,50.8256,50.7016,50.7104,11200.0
2011-02-18 13:30:00,57.22,57.22,57.03,57.13,15600.0,50.7104,50.7104,50.542,50.6307,15600.0
2011-02-18 14:00:00,57.14,57.17,56.88,56.91,32500.0,50.6395,50.6661,50.4091,50.4357,32500.0
2011-02-18 14:30:00,56.91,57.25,56.9,57.06,48500.0,50.4357,50.737,50.4268,50.5686,48500.0
2011-02-18 15:00:00,57.07,57.18,57.05,57.17,29000.0,50.5775,50.675,50.5598,50.6661,29000.0
2011-02-18 15:30:00,57.15,57.4,57.14,57.34,127800.0,50.6484,50.87,50.6395,50.8168,127800.0
2011-02-22 09:30:00,56.83,57.07,56.73,57.07,23900.0,50.3648,50.5775,50.2762,50.5775,23900.0
2011-02-22 10:00:00,57.07,57.26,57.0,57.0,25200.0,50.5775,50.7459,50.5155,50.5155,25200.0
2011-02-22 10:30:00,56.95,56.97,56.82,56.9,24000.0,50.4711,50.4889,50.3559,50.4268,24000.0
2011-02-22 11:00:00,56.89,56.89,56.54,56.67,33800.0,50.418,50.418,50.1078,50.223,33800.0
2011-02-22 11:30:00,56.65,56.65,56.42,56.45,28900.0,50.2053,50.2053,50.0014,50.028,28900.0
2011-02-22 12:00:00,56.46,56.49,56.13,56.25,72100.0,50.0369,50.0635,49.7444,49.8508,72100.0
2011-02-22 12:30:00,56.24,56.31,56.02,56.07,33100.0,49.8419,49.904,49.6469,49.6913,33100.0
2011-02-22 13:00:00,56.06,56.14,55.86,55.92,37600.0,49.6824,49.7533,49.5051,49.5583,37600.0
2011-02-22 13:30:00,55.94,56.02,55.88,56.02,33800.0,49.576,49.6469,49.5229,49.6469,33800.0
2011-02-22 14:00:00,56.01,56.13,55.95,56.11,47900.0,49.6381,49.7444,49.5849,49.7267,47900.0
2011-02-22 14:30:00,56.13,56.32,56.1,56.24,56200.0,49.7444,49.9128,49.7178,49.8419,56200.0
2011-02-22 15:00:00,56.25,56.38,56.1,56.11,113300.0,49.8508,49.966,49.7178,49.7267,113300.0
2011-02-22 15:30:00,56.1,56.26,56.03,56.23,153100.0,49.7178,49.8596,49.6558,49.8331,153100.0
2011-02-23 09:30:00,56.27,56.34,56.0,56.2,50500.0,49.8685,49.9305,49.6292,49.8065,50500.0
2011-02-23 10:00:00,56.22,56.45,56.12,56.29,61900.0,49.8242,50.028,49.7356,49.8862,61900.0
2011-02-23 10:30:00,56.3,56.46,56.09,56.38,48300.0,49.8951,50.0369,49.709,49.966,48300.0
2011-02-23 11:00:00,56.42,56.43,56.15,56.18,34200.0,50.0014,50.0103,49.7622,49.7887,34200.0
2011-02-23 11:30:00,56.17,56.23,56.04,56.1,84700.0,49.7799,49.8331,49.6647,49.7178,84700.0
2011-02-23 12:00:00,56.12,56.12,55.72,55.79,100400.0,49.7356,49.7356,49.3811,49.4431,100400.0
2011-02-23 12:30:00,55.79,55.96,55.77,55.92,127100.0,49.4431,49.5938,49.4254,49.5583,127100.0
2011-02-23 13:00:00,55.91,55.91,55.3,55.6,40700.0,49.5495,49.5495,49.0089,49.2747,40700.0
2011-02-23 13:30:00,55.61,55.71,55.51,55.62,51000.0,49.2836,49.3722,49.195,49.2925,51000.0
2011-02-23 14:00:00,55.63,55.87,55.62,55.83,35900.0,49.3013,49.514,49.2925,49.4786,35900.0
2011-02-23 14:30:00,55.83,56.07,55.83,56.04,69400.0,49.4786,49.6913,49.4786,49.6647,69400.0
2011-02-23 15:00:00,56.08,56.2,55.97,56.12,61600.0,49.7001,49.8065,49.6026,49.7356,61600.0
2011-02-23 15:30:00,56.12,56.2,55.86,55.94,186400.0,49.7356,49.8065,49.5051,49.576,186400.0
2011-02-24 09:30:00,55.9,56.01,55.34,55.89,69800.0,49.5406,49.6381,49.0443,49.5317,69800.0
2011-02-24 10:00:00,55.88,56.03,55.68,55.85,58400.0,49.5229,49.6558,49.3456,49.4963,58400.0
2011-02-24 10:30:00,55.85,55.86,55.68,55.78,33900.0,49.4963,49.5051,49.3456,49.4342,33900.0
2011-02-24 11:00:00,55.78,55.78,55.49,55.69,45900.0,49.4342,49.4342,49.1772,49.3545,45900.0
2011-02-24 11:30:00,55.66,55.71,55.18,55.32,43800.0,49.3279,49.3722,48.9025,49.0266,43800.0
2011-02-24 12:00:00,55.32,55.35,55.1,55.13,29200.0,49.0266,49.0532,48.8316,48.8582,29200.0
2011-02-24 12:30:00,55.13,55.32,55.01,55.32,61000.0,48.8582,49.0266,48.7518,49.0266,61000.0
2011-02-24 13:00:00,55.3,55.43,55.27,55.41,65100.0,49.0089,49.1241,48.9823,49.1063,65100.0
2011-02-24 13:30:00,55.4,55.55,55.14,55.33,129500.0,49.0975,49.2304,48.8671,49.0354,129500.0
2011-02-24 14:00:00,55.34,55.96,55.33,55.9,95700.0,49.0443,49.5938,49.0354,49.5406,95700.0
2011-02-24 14:30:00,55.88,56.13,55.85,56.08,109900.0,49.5229,49.7444,49.4963,49.7001,109900.0
2011-02-24 15:00:00,56.07,56.25,55.96,56.21,73200.0,49.6913,49.8508,49.5938,49.8153,73200.0
2011-02-24 15:30:00,56.2,56.24,55.89,55.95,97900.0,49.8065,49.8419,49.5317,49.5849,97900.0
2011-02-25 09:30:00,56.01,56.46,55.8,56.43,44800.0,49.6381,50.0369,49.452,50.0103,44800.0
2011-02-25 10:00:00,56.44,56.71,56.43,56.65,48600.0,50.0192,50.2584,50.0103,50.2053,48600.0
2011-02-25 10:30:00,56.63,56.95,56.57,56.87,68200.0,50.1875,50.4711,50.1344,50.4002,68200.0
2011-02-25 11:00:00,56.86,56.96,56.71,56.72,29800.0,50.3914,50.48,50.2584,50.2673,29800.0
2011-02-25 11:30:00,56.71,56.86,56.71,56.72,55100.0,50.2584,50.3914,50.2584,50.2673,55100.0
2011-02-25 12:00:00,56.71,56.89,56.65,56.86,20600.0,50.2584,50.418,50.2053,50.3914,20600.0
2011-02-25 12:30:00,56.84,56.85,56.74,56.8,17900.0,50.3737,50.3825,50.285,50.3382,17900.0
2011-02-25 13:00:00,56.81,56.95,56.8,56.91,16400.0,50.3471,50.4711,50.3382,50.4357,16400.0
2011-02-25 13:30:00,56.91,56.93,56.79,56.8,23800.0,50.4357,50.4534,50.3293,50.3382,23800.0
2011-02-25 14:00:00,56.8,56.91,56.73,56.83,35700.0,50.3382,50.4357,50.2762,50.3648,35700.0
2011-02-25 14:30:00,56.82,56.91,56.71,56.75,38800.0,50.3559,50.4357,50.2584,50.2939,38800.0
2011-02-25 15:00:00,56.76,56.92,56.72,56.87,56600.0,50.3028,50.4446,50.2673,50.4002,56600.0
2011-02-25 15:30:00,56.87,56.98,56.75,56.92,97200.0,50.4002,50.4977,50.2939,50.4446,97200.0
2011-02-28 09:30:00,57.13,57.43,56.99,57.12,28900.0,50.6307,50.8965,50.5066,50.6218,28900.0
2011-02-28 10:00:00,57.13,57.45,57.13,57.41,25600.0,50.6307,50.9143,50.6307,50.8788,25600.0
2011-02-28 10:30:00,57.42,57.45,57.15,57.15,25900.0,50.8877,50.9143,50.6484,50.6484,25900.0
2011-02-28 11:00:00,57.17,57.2,56.97,56.98,25400.0,50.6661,50.6927,50.4889,50.4977,25400.0
2011-02-28 11:30:00,56.99,57.02,56.87,56.92,21100.0,50.5066,50.5332,50.4002,50.4446,21100.0
2011-02-28 12:00:00,56.9,56.92,56.81,56.82,14700.0,50.4268,50.4446,50.3471,50.3559,14700.0
2011-02-28 12:30:00,56.82,56.85,56.63,56.64,25400.0,50.3559,50.3825,50.1875,50.1964,25400.0
2011-02-28 13:00:00,56.63,56.63,56.52,56.55,29600.0,50.1875,50.1875,50.0901,50.1167,29600.0
2011-02-28 13:30:00,56.57,56.81,56.55,56.73,35600.0,50.1344,50.3471,50.1167,50.2762,35600.0
2011-02-28 14:00:00,56.74,56.77,56.69,56.75,22900.0,50.285,50.3116,50.2407,50.2939,22900.0
2011-02-28 14:30:00,56.73,56.84,56.73,56.84,27900.0,50.2762,50.3737,50.2762,50.3737,27900.0
2011-02-28 15:00:00,56.84,56.86,56.76,56.76,38000.0,50.3737,50.3914,50.3028,50.3028,38000.0
2011-02-28 15:30:00,56.78,57.01,56.75,56.97,150300.0,50.3205,50.5243,50.2939,50.4889,150300.0
2011-03-01 09:30:00,57.07,57.16,56.73,56.84,30600.0,50.5775,50.6573,50.2762,50.3737,30600.0
2011-03-01 10:00:00,56.9,56.95,56.24,56.24,34700.0,50.4268,50.4711,49.8419,49.8419,34700.0
2011-03-01 10:30:00,56.19,56.79,56.17,56.79,23900.0,49.7976,50.3293,49.7799,50.3293,23900.0
2011-03-01 11:00:00,56.78,56.87,56.58,56.58,19700.0,50.3205,50.4002,50.1432,50.1432,19700.0
2011-03-01 11:30:00,56.58,56.59,56.27,56.3,30100.0,50.1432,50.1521,49.8685,49.8951,30100.0
2011-03-01 12:00:00,56.25,56.52,56.19,56.42,39600.0,49.8508,50.0901,49.7976,50.0014,39600.0
2011-03-01 12:30:00,56.4,56.58,56.4,56.53,39600.0,49.9837,50.1432,49.9837,50.0989,39600.0
2011-03-01 13:00:00,56.53,56.65,56.39,56.4,39900.0,50.0989,50.2053,49.9749,49.9837,39900.0
2011-03-01 13:30:00,56.39,56.52,56.32,56.46,33100.0,49.9749,50.0901,49.9128,50.0369,33100.0
2011-03-01 14:00:00,56.45,56.45,56.18,56.18,31100.0,50.028,50.028,49.7887,49.7887,31100.0
2011-03-01 14:30:00,56.18,56.34,56.13,56.22,48300.0,49.7887,49.9305,49.7444,49.8242,48300.0
2011-03-01 15:00:00,56.22,56.42,56.12,56.32,69600.0,49.8242,50.0014,49.7356,49.9128,69600.0
2011-03-01 15:30:00,56.32,56.51,56.28,56.3,193300.0,49.9128,50.0812,49.8774,49.8951,193300.0
2011-03-02 09:30:00,56.22,56.57,56.09,56.5,60200.0,49.8242,50.1344,49.709,50.0723,60200.0
2011-03-02 10:00:00,56.5,56.65,56.41,56.65,36200.0,50.0723,50.2053,49.9926,50.2053,36200.0
2011-03-02 10:30:00,56.63,57.1,56.6,56.97,52900.0,50.1875,50.6041,50.161,50.4889,52900.0
2011-03-02 11:00:00,56.93,57.03,56.69,56.73,38100.0,50.4534,50.542,50.2407,50.2762,38100.0
2011-03-02 11:30:00,56.69,56.81,56.44,56.5,28300.0,50.2407,50.3471,50.0192,50.0723,28300.0
2011-03-02 12:00:00,56.47,56.77,56.43,56.68,65400.0,50.0458,50.3116,50.0103,50.2319,65400.0
2011-03-02 12:30:00,56.69,56.77,56.62,56.62,24000.0,50.2407,50.3116,50.1787,50.1787,24000.0
2011-03-02 13:00:00,56.62,56.85,56.51,56.78,81400.0,50.1787,50.3825,50.0812,50.3205,81400.0
2011-03-02 13:30:00,56.77,56.84,56.54,56.66,29900.0,50.3116,50.3737,50.1078,50.2141,29900.0
2011-03-02 14:00:00,56.67,56.82,56.56,56.71,68900.0,50.223,50.3559,50.1255,50.2584,68900.0
2011-03-02 14:30:00,56.71,56.87,56.68,56.71,38400.0,50.2584,50.4002,50.2319,50.2584,38400.0
2011-03-02 15:00:00,56.72,56.85,56.66,56.66,17900.0,50.2673,50.3825,50.2141,50.2141,17900.0
2011-03-02 15:30:00,56.66,56.68,56.51,56.58,54900.0,50.2141,50.2319,50.0812,50.1432,54900.0
2011-03-03 09:30:00,56.96,57.69,56.96,57.26,34800.0,50.48,51.127,50.48,50.7459,34800.0
2011-03-03 10:00:00,57.28,57.35,57.04,57.04,34900.0,50.7636,50.8256,50.5509,50.5509,34900.0
2011-03-03 10:30:00,57.06,57.38,57.03,57.34,19800.0,50.5686,50.8522,50.542,50.8168,19800.0
2011-03-03 11:00:00,57.36,57.54,57.34,57.5,10800.0,50.8345,50.994,50.8168,50.9586,10800.0
2011-03-03 11:30:00,57.49,57.53,57.41,57.46,20000.0,50.9497,50.9852,50.8788,50.9231,20000.0
2011-03-03 12:00:00,57.47,57.47,57.37,57.43,12600.0,50.932,50.932,50.8434,50.8965,12600.0
2011-03-03 12:30:00,57.4,57.42,57.36,57.36,13800.0,50.87,50.8877,50.8345,50.8345,13800.0
2011-03-03 13:00:00,57.37,57.39,57.33,57.34,13500.0,50.8434,50.8611,50.8079,50.8168,13500.0
2011-03-03 13:30:00,57.32,57.41,57.32,57.35,30400.0,50.7991,50.8788,50.7991,50.8256,30400.0
2011-03-03 14:00:00,57.36,57.47,57.33,57.36,34300.0,50.8345,50.932,50.8079,50.8345,34300.0
2011-03-03 14:30:00,57.37,57.62,57.34,57.62,35300.0,50.8434,51.0649,50.8168,51.0649,35300.0
2011-03-03 15:00:00,57.6,57.69,57.58,57.63,36000.0,51.0472,51.127,51.0295,51.0738,36000.0
2011-03-03 15:30:00,57.63,57.71,57.57,57.69,90400.0,51.0738,51.1447,51.0206,51.127,90400.0
2011-03-04 09:30:00,57.69,57.7,57.35,57.36,12800.0,51.127,51.1358,50.8256,50.8345,12800.0
2011-03-04 10:00:00,57.39,57.42,56.96,57.1,27900.0,50.8611,50.8877,50.48,50.6041,27900.0
2011-03-04 10:30:00,57.1,57.2,57.0,57.17,21800.0,50.6041,50.6927,50.5155,50.6661,21800.0
2011-03-04 11:00:00,57.14,57.15,56.99,56.99,12900.0,50.6395,50.6484,50.5066,50.5066,12900.0
2011-03-04 11:30:00,57.01,57.15,56.94,56.94,18500.0,50.5243,50.6484,50.4623,50.4623,18500.0
2011-03-04 12:00:00,56.92,56.94,56.44,56.58,62500.0,50.4446,50.4623,50.0192,50.1432,62500.0
2011-03-04 12:30:00,56.59,56.85,56.58,56.81,24100.0,50.1521,50.3825,50.1432,50.3471,24100.0
2011-03-04 13:00:00,56.77,56.87,56.7,56.73,11900.0,50.3116,50.4002,50.2496,50.2762,11900.0
2011-03-04 13:30:00,56.73,56.8,56.61,56.68,16800.0,50.2762,50.3382,50.1698,50.2319,16800.0
2011-03-04 14:00:00,56.68,56.72,56.56,56.7,12700.0,50.2319,50.2673,50.1255,50.2496,12700.0
2011-03-04 14:30:00,56.67,56.78,56.65,56.77,15000.0,50.223,50.3205,50.2053,50.3116,15000.0
2011-03-04 15:00:00,56.86,56.9,56.68,56.7,34900.0,50.3914,50.4268,50.2319,50.2496,34900.0
2011-03-04 15:30:00,56.69,57.18,56.63,57.08,59800.0,50.2407,50.675,50.1875,50.5864,59800.0
2011-03-07 09:30:00,57.37,57.71,57.37,57.5,25600.0,50.8434,51.1447,50.8434,50.9586,25600.0
2011-03-07 10:00:00,57.48,57.62,57.4,57.57,56900.0,50.9408,51.0649,50.87,51.0206,56900.0
2011-03-07 10:30:00,57.58,57.68,57.48,57.49,100900.0,51.0295,51.1181,50.9408,50.9497,100900.0
2011-03-07 11:00:00,57.52,57.66,57.41,57.47,104900.0,50.9763,51.1004,50.8788,50.932,104900.0
2011-03-07 11:30:00,57.47,57.55,57.22,57.26,87600.0,50.932,51.0029,50.7104,50.7459,87600.0
2011-03-07 12:00:00,57.29,57.3,57.13,57.23,59100.0,50.7725,50.7813,50.6307,50.7193,59100.0
2011-03-07 12:30:00,57.23,57.31,57.17,57.17,61900.0,50.7193,50.7902,50.6661,50.6661,61900.0
2011-03-07 13:00:00,57.19,57.27,57.09,57.24,66300.0,50.6838,50.7547,50.5952,50.7282,66300.0
2011-03-07 13:30:00,57.23,57.29,57.14,57.22,57600.0,50.7193,50.7725,50.6395,50.7104,57600.0
2011-03-07 14:00:00,57.19,57.29,57.07,57.22,54900.0,50.6838,50.7725,50.5775,50.7104,54900.0
2011-03-07 14:30:00,57.19,57.23,57.06,57.18,40900.0,50.6838,50.7193,50.5686,50.675,40900.0
2011-03-07 15:00:00,57.18,57.45,57.08,57.37,60900.0,50.675,50.9143,50.5864,50.8434,60900.0
2011-03-07 15:30:00,57.36,57.55,57.28,57.32,141500.0,50.8345,51.0029,50.7636,50.7991,141500.0
2011-03-08 09:30:00,57.35,57.39,56.72,57.27,61200.0,50.8256,50.8611,50.2673,50.7547,61200.0
2011-03-08 10:00:00,57.28,57.64,57.16,57.28,64200.0,50.7636,51.0826,50.6573,50.7636,64200.0
2011-03-08 10:30:00,57.32,57.68,57.28,57.58,33600.0,50.7991,51.1181,50.7636,51.0295,33600.0
2011-03-08 11:00:00,57.57,57.79,57.46,57.76,37100.0,51.0206,51.2156,50.9231,51.189,37100.0
2011-03-08 11:30:00,57.79,58.0,57.67,58.0,20000.0,51.2156,51.4017,51.1092,51.4017,20000.0
2011-03-08 12:00:00,57.98,58.06,57.94,57.98,39300.0,51.384,51.4549,51.3485,51.384,39300.0
2011-03-08 12:30:00,57.98,58.01,57.82,57.88,28500.0,51.384,51.4106,51.2422,51.2953,28500.0
2011-03-08 13:00:00,57.85,57.97,57.85,57.97,24500.0,51.2688,51.3751,51.2688,51.3751,24500.0
2011-03-08 13:30:00,57.96,57.98,57.86,57.9,52400.0,51.3662,51.384,51.2776,51.3131,52400.0
2011-03-08 14:00:00,57.9,57.93,57.75,57.83,32200.0,51.3131,51.3397,51.1801,51.251,32200.0
2011-03-08 14:30:00,57.84,57.96,57.75,57.93,43100.0,51.2599,51.3662,51.1801,51.3397,43100.0
2011-03-08 15:00:00,57.95,58.0,57.86,57.95,46000.0,51.3574,51.4017,51.2776,51.3574,46000.0
2011-03-08 15:30:00,57.96,58.01,57.89,57.93,133600.0,51.3662,51.4106,51.3042,51.3397,133600.0
2011-03-09 09:30:00,57.86,57.96,57.38,57.77,77500.0,51.2776,51.3662,50.8522,51.1979,77500.0
2011-03-09 10:00:00,57.72,57.74,57.57,57.72,61400.0,51.1535,51.1713,51.0206,51.1535,61400.0
2011-03-09 10:30:00,57.74,57.98,57.63,57.67,77900.0,51.1713,51.384,51.0738,51.1092,77900.0
2011-03-09 11:00:00,57.66,57.98,57.64,57.95,63900.0,51.1004,51.384,51.0826,51.3574,63900.0
2011-03-09 11:30:00,57.98,58.08,57.77,58.05,36400.0,51.384,51.4726,51.1979,51.446,36400.0
2011-03-09 12:00:00,58.05,58.24,58.04,58.1,44800.0,51.446,51.6144,51.4371,51.4903,44800.0
2011-03-09 12:30:00,58.1,58.22,58.03,58.08,39400.0,51.4903,51.5967,51.4283,51.4726,39400.0
2011-03-09 13:00:00,58.07,58.13,57.92,58.07,32900.0,51.4637,51.5169,51.3308,51.4637,32900.0
2011-03-09 13:30:00,58.08,58.13,58.0,58.03,39000.0,51.4726,51.5169,51.4017,51.4283,39000.0
2011-03-09 14:00:00,58.02,58.15,58.02,58.05,54800.0,51.4194,51.5346,51.4194,51.446,54800.0
2011-03-09 14:30:00,58.05,58.15,57.9,58.06,28100.0,51.446,51.5346,51.3131,51.4549,28100.0
2011-03-09 15:00:00,58.07,58.09,57.96,58.01,83100.0,51.4637,51.4815,51.3662,51.4106,83100.0
2011-03-09 15:30:00,58.02,58.1,57.9,58.03,136200.0,51.4194,51.4903,51.3131,51.4283,136200.0
2011-03-10 09:30:00,57.18,57.55,56.85,57.25,74400.0,50.675,51.0029,50.3825,50.737,74400.0
2011-03-10 10:00:00,57.25,57.44,56.95,57.25,67300.0,50.737,50.9054,50.4711,50.737,67300.0
2011-03-10 10:30:00,57.28,57.86,57.22,57.77,76100.0,50.7636,51.2776,50.7104,51.1979,76100.0
2011-03-10 11:00:00,57.78,57.95,57.68,57.81,74300.0,51.2067,51.3574,51.1181,51.2333,74300.0
2011-03-10 11:30:00,57.81,57.93,57.72,57.92,30400.0,51.2333,51.3397,51.1535,51.3308,30400.0
2011-03-10 12:00:00,57.92,57.94,57.59,57.6,41800.0,51.3308,51.3485,51.0383,51.0472,41800.0
2011-03-10 12:30:00,57.63,57.9,57.57,57.86,28100.0,51.0738,51.3131,51.0206,51.2776,28100.0
2011-03-10 13:00:00,57.88,58.06,57.73,57.78,35700.0,51.2953,51.4549,51.1624,51.2067,35700.0
2011-03-10 13:30:00,57.73,57.79,57.43,57.78,61900.0,51.1624,51.2156,50.8965,51.2067,61900.0
2011-03-10 14:00:00,57.8,57.94,57.72,57.72,38800.0,51.2244,51.3485,51.1535,51.1535,38800.0
2011-03-10 14:30:00,57.74,57.94,57.7,57.84,46700.0,51.1713,51.3485,51.1358,51.2599,46700.0
2011-03-10 15:00:00,57.82,57.9,57.58,57.6,106900.0,51.2422,51.3131,51.0295,51.0472,106900.0
2011-03-10 15:30:00,57.61,57.78,57.45,57.5,185000.0,51.0561,51.2067,50.9143,50.9586,185000.0
2011-03-11 09:30:00,57.36,57.91,57.2,57.5,50500.0,50.8345,51.3219,50.6927,50.9586,50500.0
2011-03-11 10:00:00,57.5,57.75,57.35,57.57,59000.0,50.9586,51.1801,50.8256,51.0206,59000.0
2011-03-11 10:30:00,57.58,57.69,57.45,57.56,42300.0,51.0295,51.127,50.9143,51.0117,42300.0
2011-03-11 11:00:00,57.56,57.74,57.5,57.72,26000.0,51.0117,51.1713,50.9586,51.1535,26000.0
2011-03-11 11:30:00,57.73,58.18,57.72,58.12,35900.0,51.1624,51.5612,51.1535,51.508,35900.0
2011-03-11 12:00:00,58.15,58.18,57.94,57.95,43300.0,51.5346,51.5612,51.3485,51.3574,43300.0
2011-03-11 12:30:00,57.94,57.98,57.89,57.92,56300.0,51.3485,51.384,51.3042,51.3308,56300.0
2011-03-11 13:00:00,57.92,57.98,57.9,57.94,68100.0,51.3308,51.384,51.3131,51.3485,68100.0
2011-03-11 13:30:00,57.94,58.03,57.91,57.94,23900.0,51.3485,51.4283,51.3219,51.3485,23900.0
2011-03-11 14:00:00,57.93,58.19,57.93,58.14,39500.0,51.3397,51.5701,51.3397,51.5258,39500.0
2011-03-11 14:30:00,58.14,58.2,58.03,58.04,26600.0,51.5258,51.5789,51.4283,51.4371,26600.0
2011-03-11 15:00:00,58.03,58.22,58.03,58.17,41800.0,51.4283,51.5967,51.4283,51.5524,41800.0
2011-03-11 15:30:00,58.18,58.22,58.0,58.06,127000.0,51.5612,51.5967,51.4017,51.4549,127000.0
2011-03-14 09:30:00,57.72,58.47,57.55,58.17,42700.0,51.1535,51.8182,51.0029,51.5524,42700.0
2011-03-14 10:00:00,58.17,58.32,57.95,58.03,44400.0,51.5524,51.6853,51.3574,51.4283,44400.0
2011-03-14 10:30:00,58.01,58.29,57.74,58.01,47500.0,51.4106,51.6587,51.1713,51.4106,47500.0
2011-03-14 11:00:00,57.97,58.19,57.63,57.63,41600.0,51.3751,51.5701,51.0738,51.0738,41600.0
2011-03-14 11:30:00,57.63,57.74,57.54,57.6,34000.0,51.0738,51.1713,50.994,51.0472,34000.0
2011-03-14 12:00:00,57.6,57.79,57.6,57.77,20600.0,51.0472,51.2156,51.0472,51.1979,20600.0
2011-03-14 12:30:00,57.77,57.8,57.63,57.78,31500.0,51.1979,51.2244,51.0738,51.2067,31500.0
2011-03-14 13:00:00,57.78,57.88,57.75,57.77,22700.0,51.2067,51.2953,51.1801,51.1979,22700.0
2011-03-14 13:30:00,57.77,57.9,57.69,57.76,56000.0,51.1979,51.3131,51.127,51.189,56000.0
2011-03-14 14:00:00,57.78,58.04,57.75,58.0,53900.0,51.2067,51.4371,51.1801,51.4017,53900.0
2011-03-14 14:30:00,57.99,58.0,57.85,57.88,97900.0,51.3928,51.4017,51.2688,51.2953,97900.0
2011-03-14 15:00:00,57.9,58.12,57.9,58.01,133700.0,51.3131,51.508,51.3131,51.4106,133700.0
2011-03-14 15:30:00,58.0,58.11,57.95,58.0,194900.0,51.4017,51.4992,51.3574,51.4017,194900.0
2011-03-15 09:30:00,56.12,56.79,55.8,56.44,76100.0,49.7356,50.3293,49.452,50.0192,76100.0
2011-03-15 10:00:00,56.44,57.34,56.42,57.34,78400.0,50.0192,50.8168,50.0014,50.8168,78400.0
2011-03-15 10:30:00,57.35,57.58,57.16,57.54,70000.0,50.8256,51.0295,50.6573,50.994,70000.0
2011-03-15 11:00:00,57.52,57.52,57.2,57.41,80800.0,50.9763,50.9763,50.6927,50.8788,80800.0
2011-03-15 11:30:00,57.41,57.53,57.32,57.41,29700.0,50.8788,50.9852,50.7991,50.8788,29700.0
2011-03-15 12:00:00,57.41,57.76,57.38,57.75,45600.0,50.8788,51.189,50.8522,51.1801,45600.0
2011-03-15 12:30:00,57.76,57.76,57.36,57.47,41900.0,51.189,51.189,50.8345,50.932,41900.0
2011-03-15 13:00:00,57.48,57.52,57.26,57.26,36200.0,50.9408,50.9763,50.7459,50.7459,36200.0
2011-03-15 13:30:00,57.27,57.47,57.25,57.47,28500.0,50.7547,50.932,50.737,50.932,28500.0
2011-03-15 14:00:00,57.48,57.7,57.31,57.68,52500.0,50.9408,51.1358,50.7902,51.1181,52500.0
2011-03-15 14:30:00,57.68,57.88,57.59,57.79,79700.0,51.1181,51.2953,51.0383,51.2156,79700.0
2011-03-15 15:00:00,57.79,58.3,57.76,58.23,132200.0,51.2156,51.6676,51.189,51.6055,132200.0
2011-03-15 15:30:00,58.23,58.28,57.87,57.93,237100.0,51.6055,51.6498,51.2865,51.3397,237100.0
2011-03-16 09:30:00,57.86,58.27,57.86,58.07,56200.0,51.2776,51.641,51.2776,51.4637,56200.0
2011-03-16 10:00:00,58.1,58.19,57.86,58.04,121800.0,51.4903,51.5701,51.2776,51.4371,121800.0
2011-03-16 10:30:00,58.0,58.13,57.65,57.66,66000.0,51.4017,51.5169,51.0915,51.1004,66000.0
2011-03-16 11:00:00,57.62,57.92,57.18,57.78,84400.0,51.0649,51.3308,50.675,51.2067,84400.0
2011-03-16 11:30:00,57.83,58.01,57.58,57.64,35300.0,51.251,51.4106,51.0295,51.0826,35300.0
2011-03-16 12:00:00,57.6,57.69,57.35,57.65,84400.0,51.0472,51.127,50.8256,51.0915,84400.0
2011-03-16 12:30:00,57.63,57.71,57.39,57.54,39600.0,51.0738,51.1447,50.8611,50.994,39600.0
2011-03-16 13:00:00,57.55,57.64,57.25,57.36,57700.0,51.0029,51.0826,50.737,50.8345,57700.0
2011-03-16 13:30:00,57.35,57.37,57.0,57.03,102500.0,50.8256,50.8434,50.5155,50.542,102500.0
2011-03-16 14:00:00,57.02,57.06,56.39,56.84,128900.0,50.5332,50.5686,49.9749,50.3737,128900.0
2011-03-16 14:30:00,56.84,57.43,56.82,57.24,101200.0,50.3737,50.8965,50.3559,50.7282,101200.0
2011-03-16 15:00:00,57.23,57.35,57.04,57.13,167500.0,50.7193,50.8256,50.5509,50.6307,167500.0
2011-03-16 15:30:00,57.13,57.19,56.76,56.82,276800.0,50.6307,50.6838,50.3028,50.3559,276800.0
2011-03-17 09:30:00,57.59,57.99,57.54,57.83,90100.0,51.0383,51.3928,50.994,51.251,90100.0
2011-03-17 10:00:00,57.85,58.24,57.75,58.12,157200.0,51.2688,51.6144,51.1801,51.508,157200.0
2011-03-17 10:30:00,58.16,58.2,57.91,58.03,131000.0,51.5435,51.5789,51.3219,51.4283,131000.0
2011-03-17 11:00:00,58.05,58.15,57.78,57.81,47500.0,51.446,51.5346,51.2067,51.2333,47500.0
2011-03-17 11:30:00,57.81,57.97,57.78,57.81,48600.0,51.2333,51.3751,51.2067,51.2333,48600.0
2011-03-17 12:00:00,57.82,58.06,57.75,58.0,65000.0,51.2422,51.4549,51.1801,51.4017,65000.0
2011-03-17 12:30:00,58.02,58.09,57.95,57.95,42200.0,51.4194,51.4815,51.3574,51.3574,42200.0
2011-03-17 13:00:00,57.94,58.05,57.81,57.82,87200.0,51.3485,51.446,51.2333,51.2422,87200.0
2011-03-17 13:30:00,57.79,57.96,57.61,57.74,72800.0,51.2156,51.3662,51.0561,51.1713,72800.0
2011-03-17 14:00:00,57.75,57.85,57.61,57.78,43900.0,51.1801,51.2688,51.0561,51.2067,43900.0
2011-03-17 14:30:00,57.77,58.07,57.75,58.0,73200.0,51.1979,51.4637,51.1801,51.4017,73200.0
2011-03-17 15:00:00,58.0,58.14,57.9,58.05,121900.0,51.4017,51.5258,51.3131,51.446,121900.0
2011-03-17 15:30:00,58.05,58.3,58.02,58.1,152500.0,51.446,51.6676,51.4194,51.4903,152500.0
2011-03-18 09:30:00,59.52,59.77,59.18,59.73,231300.0,52.7488,52.9703,52.4475,52.9349,231300.0
2011-03-18 10:00:00,59.71,59.82,59.46,59.46,84500.0,52.9172,53.0146,52.6956,52.6956,84500.0
2011-03-18 10:30:00,59.47,59.72,59.31,59.72,49700.0,52.7045,52.926,52.5627,52.926,49700.0
2011-03-18 11:00:00,59.75,59.8,59.44,59.44,34400.0,52.9526,52.9969,52.6779,52.6779,34400.0
2011-03-18 11:30:00,59.42,59.71,59.4,59.59,44900.0,52.6601,52.9172,52.6424,52.8108,44900.0
2011-03-18 12:00:00,59.58,59.65,59.41,59.52,72400.0,52.8019,52.864,52.6513,52.7488,72400.0
2011-03-18 12:30:00,59.53,59.6,59.49,59.5,46200.0,52.7576,52.8197,52.7222,52.731,46200.0
2011-03-18 13:00:00,59.49,59.6,59.49,59.57,53200.0,52.7222,52.8197,52.7222,52.7931,53200.0
2011-03-18 13:30:00,59.58,59.6,59.49,59.51,82200.0,52.8019,52.8197,52.7222,52.7399,82200.0
2011-03-18 14:00:00,59.51,59.58,59.41,59.55,69200.0,52.7399,52.8019,52.6513,52.7754,69200.0
2011-03-18 14:30:00,59.54,59.73,59.42,59.57,65900.0,52.7665,52.9349,52.6601,52.7931,65900.0
2011-03-18 15:00:00,59.55,59.67,59.5,59.63,68200.0,52.7754,52.8817,52.731,52.8463,68200.0
2011-03-18 15:30:00,59.63,59.8,59.54,59.75,275200.0,52.8463,52.9969,52.7665,52.9526,275200.0
2011-03-21 09:30:00,60.15,60.27,59.66,60.04,59800.0,53.3071,53.4134,52.8728,53.2096,59800.0
2011-03-21 10:00:00,60.05,60.27,59.99,60.27,43400.0,53.2185,53.4134,53.1653,53.4134,43400.0
2011-03-21 10:30:00,60.22,60.36,60.06,60.36,26100.0,53.3691,53.4932,53.2273,53.4932,26100.0
2011-03-21 11:00:00,60.36,60.41,60.18,60.19,18800.0,53.4932,53.5375,53.3337,53.3425,18800.0
2011-03-21 11:30:00,60.19,60.27,60.15,60.25,13100.0,53.3425,53.4134,53.3071,53.3957,13100.0
2011-03-21 12:00:00,60.25,60.35,60.19,60.35,22800.0,53.3957,53.4843,53.3425,53.4843,22800.0
2011-03-21 12:30:00,60.34,60.34,60.15,60.19,19900.0,53.4755,53.4755,53.3071,53.3425,19900.0
2011-03-21 13:00:00,60.18,60.2,59.97,60.04,22000.0,53.3337,53.3514,53.1476,53.2096,22000.0
2011-03-21 13:30:00,60.04,60.07,59.97,60.01,59300.0,53.2096,53.2362,53.1476,53.183,59300.0
2011-03-21 14:00:00,60.02,60.04,59.97,60.0,36100.0,53.1919,53.2096,53.1476,53.1742,36100.0
2011-03-21 14:30:00,60.0,60.02,59.86,59.9,75700.0,53.1742,53.1919,53.0501,53.0855,75700.0
2011-03-21 15:00:00,59.9,60.02,59.86,60.0,91200.0,53.0855,53.1919,53.0501,53.1742,91200.0
2011-03-21 15:30:00,60.01,60.07,59.9,60.07,260100.0,53.183,53.2362,53.0855,53.2362,260100.0
2011-03-22 09:30:00,60.12,60.21,59.93,60.04,39400.0,53.2805,53.3603,53.1121,53.2096,39400.0
2011-03-22 10:00:00,60.04,60.3,59.97,60.3,55200.0,53.2096,53.44,53.1476,53.44,55200.0
2011-03-22 10:30:00,60.28,60.29,59.91,59.91,52500.0,53.4223,53.4312,53.0944,53.0944,52500.0
2011-03-22 11:00:00,59.92,60.07,59.71,59.84,43900.0,53.1033,53.2362,52.9172,53.0324,43900.0
2011-03-22 11:30:00,59.87,60.15,59.86,60.07,85200.0,53.059,53.3071,53.0501,53.2362,85200.0
2011-03-22 12:00:00,60.07,60.25,60.05,60.18,44900.0,53.2362,53.3957,53.2185,53.3337,44900.0
2011-03-22 12:30:00,60.18,60.31,60.09,60.28,49200.0,53.3337,53.4489,53.2539,53.4223,49200.0
2011-03-22 13:00:00,60.29,60.32,60.15,60.15,34800.0,53.4312,53.4578,53.3071,53.3071,34800.0
2011-03-22 13:30:00,60.15,60.16,60.04,60.1,37900.0,53.3071,53.316,53.2096,53.2628,37900.0
2011-03-22 14:00:00,60.1,60.13,59.99,60.01,22900.0,53.2628,53.2894,53.1653,53.183,22900.0
2011-03-22 14:30:00,60.01,60.11,60.0,60.09,22900.0,53.183,53.2717,53.1742,53.2539,22900.0
2011-03-22 15:00:00,60.09,60.09,60.0,60.03,20400.0,53.2539,53.2539,53.1742,53.2008,20400.0
2011-03-22 15:30:00,60.04,60.13,60.03,60.09,66400.0,53.2096,53.2894,53.2008,53.2539,66400.0
2011-03-23 09:30:00,60.02,60.21,60.0,60.07,48000.0,53.1919,53.3603,53.1742,53.2362,48000.0
2011-03-23 10:00:00,60.07,60.25,60.0,60.18,80700.0,53.2362,53.3957,53.1742,53.3337,80700.0
2011-03-23 10:30:00,60.2,60.29,59.9,60.05,40900.0,53.3514,53.4312,53.0855,53.2185,40900.0
2011-03-23 11:00:00,60.08,60.24,60.0,60.19,35500.0,53.2451,53.3869,53.1742,53.3425,35500.0
2011-03-23 11:30:00,60.22,60.36,60.17,60.17,12400.0,53.3691,53.4932,53.3248,53.3248,12400.0
2011-03-23 12:00:00,60.19,60.39,60.08,60.39,13300.0,53.3425,53.5198,53.2451,53.5198,13300.0
2011-03-23 12:30:00,60.4,60.43,60.34,60.36,9700.0,53.5287,53.5552,53.4755,53.4932,9700.0
2011-03-23 13:00:00,60.36,60.38,60.21,60.22,10700.0,53.4932,53.5109,53.3603,53.3691,10700.0
2011-03-23 13:30:00,60.22,60.48,60.22,60.38,11600.0,53.3691,53.5996,53.3691,53.5109,11600.0
2011-03-23 14:00:00,60.37,60.42,60.31,60.42,9500.0,53.5021,53.5464,53.4489,53.5464,9500.0
2011-03-23 14:30:00,60.41,60.49,60.32,60.43,44600.0,53.5375,53.6084,53.4578,53.5552,44600.0
2011-03-23 15:00:00,60.42,60.5,60.35,60.4,61600.0,53.5464,53.6173,53.4843,53.5287,61600.0
2011-03-23 15:30:00,60.39,60.47,60.35,60.39,71200.0,53.5198,53.5907,53.4843,53.5198,71200.0
2011-03-24 09:30:00,60.79,60.86,60.4,60.41,35400.0,53.8743,53.9363,53.5287,53.5375,35400.0
2011-03-24 10:00:00,60.4,60.44,60.07,60.15,80200.0,53.5287,53.5641,53.2362,53.3071,80200.0
2011-03-24 10:30:00,60.14,60.36,60.09,60.34,55700.0,53.2982,53.4932,53.2539,53.4755,55700.0
2011-03-24 11:00:00,60.33,60.49,60.28,60.35,29100.0,53.4666,53.6084,53.4223,53.4843,29100.0
2011-03-24 11:30:00,60.33,60.56,60.33,60.53,22600.0,53.4666,53.6705,53.4666,53.6439,22600.0
2011-03-24 12:00:00,60.53,60.63,60.49,60.6,51700.0,53.6439,53.7325,53.6084,53.7059,51700.0
2011-03-24 12:30:00,60.61,60.61,60.3,60.3,29100.0,53.7148,53.7148,53.44,53.44,29100.0
2011-03-24 13:00:00,60.3,60.51,60.27,60.51,9800.0,53.44,53.6261,53.4134,53.6261,9800.0
2011-03-24 13:30:00,60.51,60.66,60.51,60.64,43600.0,53.6261,53.7591,53.6261,53.7414,43600.0
2011-03-24 14:00:00,60.66,60.7,60.63,60.67,15400.0,53.7591,53.7945,53.7325,53.7679,15400.0
2011-03-24 14:30:00,60.67,60.81,60.67,60.72,32000.0,53.7679,53.892,53.7679,53.8123,32000.0
2011-03-24 15:00:00,60.73,60.89,60.71,60.85,31200.0,53.8211,53.9629,53.8034,53.9275,31200.0
2011-03-24 15:30:00,60.85,60.9,60.7,60.81,68400.0,53.9275,53.9718,53.7945,53.892,68400.0
2011-03-25 09:30:00,60.87,61.2,60.87,61.06,33500.0,53.9452,54.2376,53.9452,54.1136,33500.0
2011-03-25 10:00:00,61.06,61.25,60.99,61.23,37400.0,54.1136,54.282,54.0515,54.2642,37400.0
2011-03-25 10:30:00,61.24,61.63,61.24,61.6,21900.0,54.2731,54.6187,54.2731,54.5921,21900.0
2011-03-25 11:00:00,61.61,61.66,61.54,61.6,10600.0,54.601,54.6453,54.539,54.5921,10600.0
2011-03-25 11:30:00,61.58,61.63,61.52,61.58,16800.0,54.5744,54.6187,54.5212,54.5744,16800.0
2011-03-25 12:00:00,61.56,61.6,61.52,61.52,14900.0,54.5567,54.5921,54.5212,54.5212,14900.0
2011-03-25 12:30:00,61.5,61.51,61.36,61.48,16700.0,54.5035,54.5124,54.3794,54.4858,16700.0
2011-03-25 13:00:00,61.43,61.47,61.3,61.41,14700.0,54.4415,54.4769,54.3263,54.4238,14700.0
2011-03-25 13:30:00,61.44,61.49,61.35,61.38,9100.0,54.4503,54.4947,54.3706,54.3972,9100.0
2011-03-25 14:00:00,61.38,61.42,61.23,61.29,6900.0,54.3972,54.4326,54.2642,54.3174,6900.0
2011-03-25 14:30:00,61.27,61.35,61.24,61.28,13100.0,54.2997,54.3706,54.2731,54.3085,13100.0
2011-03-25 15:00:00,61.28,61.31,61.15,61.18,20000.0,54.3085,54.3351,54.1933,54.2199,20000.0
2011-03-25 15:30:00,61.18,61.28,60.99,61.09,82700.0,54.2199,54.3085,54.0515,54.1402,82700.0
2011-03-28 09:30:00,61.06,61.25,60.97,61.16,45700.0,54.1136,54.282,54.0338,54.2022,45700.0
2011-03-28 10:00:00,61.2,61.31,61.15,61.23,52700.0,54.2376,54.3351,54.1933,54.2642,52700.0
2011-03-28 10:30:00,61.22,61.47,61.19,61.26,26000.0,54.2554,54.4769,54.2288,54.2908,26000.0
2011-03-28 11:00:00,61.21,61.21,61.09,61.15,17200.0,54.2465,54.2465,54.1402,54.1933,17200.0
2011-03-28 11:30:00,61.15,61.22,60.93,61.0,22100.0,54.1933,54.2554,53.9984,54.0604,22100.0
2011-03-28 12:00:00,61.0,61.03,60.91,60.94,19600.0,54.0604,54.087,53.9806,54.0072,19600.0
2011-03-28 12:30:00,60.94,61.01,60.94,60.97,9600.0,54.0072,54.0693,54.0072,54.0338,9600.0
2011-03-28 13:00:00,60.97,61.16,60.95,61.15,28900.0,54.0338,54.2022,54.0161,54.1933,28900.0
2011-03-28 13:30:00,61.14,61.19,61.01,61.01,18200.0,54.1845,54.2288,54.0693,54.0693,18200.0
2011-03-28 14:00:00,61.02,61.04,60.98,61.0,20200.0,54.0781,54.0959,54.0427,54.0604,20200.0
2011-03-28 14:30:00,60.99,61.09,60.74,60.85,36200.0,54.0515,54.1402,53.83,53.9275,36200.0
2011-03-28 15:00:00,60.87,60.96,60.78,60.83,35400.0,53.9452,54.025,53.8654,53.9097,35400.0
2011-03-28 15:30:00,60.82,60.91,60.64,60.7,69400.0,53.9009,53.9806,53.7414,53.7945,69400.0
2011-03-29 09:30:00,60.71,60.91,60.56,60.89,33000.0,53.8034,53.9806,53.6705,53.9629,33000.0
2011-03-29 10:00:00,60.88,61.21,60.8,61.03,29500.0,53.9541,54.2465,53.8832,54.087,29500.0
2011-03-29 10:30:00,61.03,61.17,60.96,61.1,12000.0,54.087,54.2111,54.025,54.149,12000.0
2011-03-29 11:00:00,61.12,61.33,61.07,61.29,33800.0,54.1667,54.3529,54.1224,54.3174,33800.0
2011-03-29 11:30:00,61.27,61.33,60.99,61.0,34200.0,54.2997,54.3529,54.0515,54.0604,34200.0
2011-03-29 12:00:00,61.01,61.14,60.96,61.02,19000.0,54.0693,54.1845,54.025,54.0781,19000.0
2011-03-29 12:30:00,61.03,61.16,61.02,61.12,35000.0,54.087,54.2022,54.0781,54.1667,35000.0
2011-03-29 13:00:00,61.13,61.18,61.13,61.15,17100.0,54.1756,54.2199,54.1756,54.1933,17100.0
2011-03-29 13:30:00,61.15,61.28,61.15,61.24,16000.0,54.1933,54.3085,54.1933,54.2731,16000.0
2011-03-29 14:00:00,61.24,61.37,61.23,61.3,24700.0,54.2731,54.3883,54.2642,54.3263,24700.0
2011-03-29 14:30:00,61.3,61.43,61.27,61.41,14600.0,54.3263,54.4415,54.2997,54.4238,14600.0
2011-03-29 15:00:00,61.39,61.44,61.35,61.43,20000.0,54.406,54.4503,54.3706,54.4415,20000.0
2011-03-29 15:30:00,61.44,61.46,61.27,61.46,73000.0,54.4503,54.4681,54.2997,54.4681,73000.0
2011-03-30 09:30:00,61.67,62.3,61.67,62.27,32800.0,54.6542,55.2125,54.6542,55.1859,32800.0
2011-03-30 10:00:00,62.34,62.34,61.76,61.77,37900.0,55.248,55.248,54.7339,54.7428,37900.0
2011-03-30 10:30:00,61.76,61.87,61.56,61.75,53700.0,54.7339,54.8314,54.5567,54.7251,53700.0
2011-03-30 11:00:00,61.76,61.76,61.4,61.52,33500.0,54.7339,54.7339,54.4149,54.5212,33500.0
2011-03-30 11:30:00,61.51,61.94,61.5,61.94,15300.0,54.5124,54.8935,54.5035,54.8935,15300.0
2011-03-30 12:00:00,61.95,62.29,61.93,62.2,22100.0,54.9023,55.2036,54.8846,55.1239,22100.0
2011-03-30 12:30:00,62.19,62.2,62.13,62.17,18100.0,55.115,55.1239,55.0618,55.0973,18100.0
2011-03-30 13:00:00,62.17,62.24,62.15,62.2,21000.0,55.0973,55.1593,55.0796,55.1239,21000.0
2011-03-30 13:30:00,62.21,62.26,62.18,62.2,22000.0,55.1327,55.1771,55.1062,55.1239,22000.0
2011-03-30 14:00:00,62.2,62.22,62.16,62.18,24800.0,55.1239,55.1416,55.0884,55.1062,24800.0
2011-03-30 14:30:00,62.19,62.22,62.05,62.12,31200.0,55.115,55.1416,54.9909,55.053,31200.0
2011-03-30 15:00:00,62.12,62.2,62.12,62.18,37100.0,55.053,55.1239,55.053,55.1062,37100.0
2011-03-30 15:30:00,62.16,62.22,62.12,62.13,102200.0,55.0884,55.1416,55.053,55.0618,102200.0
2011-03-31 09:30:00,61.98,62.48,61.94,62.37,42300.0,54.9289,55.372,54.8935,55.2745,42300.0
2011-03-31 10:00:00,62.35,62.53,62.25,62.44,43400.0,55.2568,55.4163,55.1682,55.3366,43400.0
2011-03-31 10:30:00,62.45,62.64,62.37,62.47,50000.0,55.3454,55.5138,55.2745,55.3632,50000.0
2011-03-31 11:00:00,62.45,62.45,62.28,62.38,19500.0,55.3454,55.3454,55.1948,55.2834,19500.0
2011-03-31 11:30:00,62.39,62.52,62.26,62.43,27500.0,55.2923,55.4075,55.1771,55.3277,27500.0
2011-03-31 12:00:00,62.42,62.46,62.37,62.39,15700.0,55.3189,55.3543,55.2745,55.2923,15700.0
2011-03-31 12:30:00,62.41,62.56,62.34,62.52,26500.0,55.31,55.4429,55.248,55.4075,26500.0
2011-03-31 13:00:00,62.52,62.57,62.41,62.53,26900.0,55.4075,55.4518,55.31,55.4163,26900.0
2011-03-31 13:30:00,62.53,62.65,62.48,62.48,12700.0,55.4163,55.5227,55.372,55.372,12700.0
2011-03-31 14:00:00,62.48,62.62,62.43,62.58,33300.0,55.372,55.4961,55.3277,55.4607,33300.0
2011-03-31 14:30:00,62.57,62.6,62.56,62.6,28000.0,55.4518,55.4784,55.4429,55.4784,28000.0
2011-03-31 15:00:00,62.58,62.58,62.44,62.46,41400.0,55.4607,55.4607,55.3366,55.3543,41400.0
2011-03-31 15:30:00,62.45,62.46,62.25,62.32,136600.0,55.3454,55.3543,55.1682,55.2302,136600.0
2011-04-01 09:30:00,62.95,63.45,62.76,62.85,69700.0,55.7886,56.2317,55.6202,55.6999,69700.0
2011-04-01 10:00:00,62.86,63.16,62.85,63.01,59900.0,55.7088,55.9747,55.6999,55.8417,59900.0
2011-04-01 10:30:00,63.01,63.12,63.0,63.1,40000.0,55.8417,55.9392,55.8329,55.9215,40000.0
2011-04-01 11:00:00,63.1,63.13,62.98,63.07,56300.0,55.9215,55.9481,55.8151,55.8949,56300.0
2011-04-01 11:30:00,63.07,63.07,62.89,62.97,48100.0,55.8949,55.8949,55.7354,55.8063,48100.0
2011-04-01 12:00:00,62.97,63.04,62.97,63.01,35600.0,55.8063,55.8683,55.8063,55.8417,35600.0
2011-04-01 12:30:00,63.02,63.03,62.96,63.0,32300.0,55.8506,55.8595,55.7974,55.8329,32300.0
2011-04-01 13:00:00,63.0,63.02,62.95,62.99,29000.0,55.8329,55.8506,55.7886,55.824,29000.0
2011-04-01 13:30:00,63.0,63.03,62.97,63.01,36500.0,55.8329,55.8595,55.8063,55.8417,36500.0
2011-04-01 14:00:00,63.0,63.01,62.95,62.98,30600.0,55.8329,55.8417,55.7886,55.8151,30600.0
2011-04-01 14:30:00,62.97,62.99,62.64,62.7,71000.0,55.8063,55.824,55.5138,55.567,71000.0
2011-04-01 15:00:00,62.71,62.78,62.56,62.78,76300.0,55.5759,55.6379,55.4429,55.6379,76300.0
2011-04-01 15:30:00,62.78,62.89,62.72,62.75,150700.0,55.6379,55.7354,55.5847,55.6113,150700.0
2011-04-04 09:30:00,63.02,63.27,62.92,63.27,46000.0,55.8506,56.0722,55.762,56.0722,46000.0
2011-04-04 10:00:00,63.28,63.55,63.23,63.45,49700.0,56.081,56.3203,56.0367,56.2317,49700.0
2011-04-04 10:30:00,63.46,63.74,63.46,63.68,52900.0,56.2405,56.4887,56.2405,56.4355,52900.0
2011-04-04 11:00:00,63.68,63.84,63.61,63.83,39600.0,56.4355,56.5773,56.3735,56.5684,39600.0
2011-04-04 11:30:00,63.83,63.93,63.69,63.71,30100.0,56.5684,56.6571,56.4444,56.4621,30100.0
2011-04-04 12:00:00,63.72,63.86,63.69,63.82,22600.0,56.471,56.595,56.4444,56.5596,22600.0
2011-04-04 12:30:00,63.82,63.85,63.62,63.69,16300.0,56.5596,56.5862,56.3823,56.4444,16300.0
2011-04-04 13:00:00,63.67,63.73,63.57,63.6,18200.0,56.4267,56.4798,56.338,56.3646,18200.0
2011-04-04 13:30:00,63.6,63.6,63.38,63.51,38700.0,56.3646,56.3646,56.1696,56.2849,38700.0
2011-04-04 14:00:00,63.52,63.56,63.47,63.51,43100.0,56.2937,56.3292,56.2494,56.2849,43100.0
2011-04-04 14:30:00,63.5,63.68,63.5,63.64,34500.0,56.276,56.4355,56.276,56.4001,34500.0
2011-04-04 15:00:00,63.64,63.82,63.55,63.77,58000.0,56.4001,56.5596,56.3203,56.5153,58000.0
2011-04-04 15:30:00,63.77,63.86,63.63,63.81,105800.0,56.5153,56.595,56.3912,56.5507,105800.0
2011-04-05 09:30:00,63.7,63.87,63.33,63.86,63700.0,56.4532,56.6039,56.1253,56.595,63700.0
2011-04-05 10:00:00,63.82,63.94,63.65,63.89,54000.0,56.5596,56.6659,56.4089,56.6216,54000.0
2011-04-05 10:30:00,63.89,64.09,63.88,64.0,39300.0,56.6216,56.7989,56.6128,56.7191,39300.0
2011-04-05 11:00:00,64.0,64.2,63.82,64.15,160200.0,56.7191,56.8964,56.5596,56.852,160200.0
2011-04-05 11:30:00,64.13,64.41,64.13,64.32,44100.0,56.8343,57.0825,56.8343,57.0027,44100.0
2011-04-05 12:00:00,64.32,64.36,64.14,64.17,17100.0,57.0027,57.0382,56.8432,56.8698,17100.0
2011-04-05 12:30:00,64.2,64.39,64.11,64.25,57400.0,56.8964,57.0647,56.8166,56.9407,57400.0
2011-04-05 13:00:00,64.25,64.38,64.2,64.37,35700.0,56.9407,57.0559,56.8964,57.047,35700.0
2011-04-05 13:30:00,64.38,64.6,64.38,64.59,43200.0,57.0559,57.2509,57.0559,57.242,43200.0
2011-04-05 14:00:00,64.58,64.61,64.44,64.51,30000.0,57.2331,57.2597,57.1091,57.1711,30000.0
2011-04-05 14:30:00,64.51,64.51,64.21,64.32,34400.0,57.1711,57.1711,56.9052,57.0027,34400.0
2011-04-05 15:00:00,64.33,64.33,64.12,64.23,37600.0,57.0116,57.0116,56.8255,56.9229,37600.0
2011-04-05 15:30:00,64.23,64.28,64.15,64.21,88600.0,56.9229,56.9673,56.852,56.9052,88600.0
2011-04-06 09:30:00,64.24,64.58,63.93,64.05,107300.0,56.9318,57.2331,56.6571,56.7634,107300.0
2011-04-06 10:00:00,64.09,64.14,63.99,64.04,52700.0,56.7989,56.8432,56.7102,56.7546,52700.0
2011-04-06 10:30:00,64.03,64.13,63.86,63.9,73800.0,56.7457,56.8343,56.595,56.6305,73800.0
2011-04-06 11:00:00,63.9,64.05,63.73,64.0,80800.0,56.6305,56.7634,56.4798,56.7191,80800.0
2011-04-06 11:30:00,64.04,64.09,63.95,64.03,31100.0,56.7546,56.7989,56.6748,56.7457,31100.0
2011-04-06 12:00:00,64.0,64.04,63.92,63.95,20700.0,56.7191,56.7546,56.6482,56.6748,20700.0
2011-04-06 12:30:00,63.95,63.96,63.85,63.92,16600.0,56.6748,56.6837,56.5862,56.6482,16600.0
2011-04-06 13:00:00,63.93,63.99,63.81,63.82,59500.0,56.6571,56.7102,56.5507,56.5596,59500.0
2011-04-06 13:30:00,63.82,63.93,63.74,63.92,28100.0,56.5596,56.6571,56.4887,56.6482,28100.0
2011-04-06 14:00:00,63.93,64.0,63.93,64.0,24800.0,56.6571,56.7191,56.6571,56.7191,24800.0
2011-04-06 14:30:00,64.0,64.14,63.99,64.13,25300.0,56.7191,56.8432,56.7102,56.8343,25300.0
2011-04-06 15:00:00,64.13,64.2,64.0,64.07,41100.0,56.8343,56.8964,56.7191,56.7811,41100.0
2011-04-06 15:30:00,64.07,64.2,64.03,64.1,116300.0,56.7811,56.8964,56.7457,56.8077,116300.0
2011-04-07 09:30:00,64.1,64.53,63.97,64.48,22100.0,56.8077,57.1888,56.6925,57.1445,22100.0
2011-04-07 10:00:00,64.46,64.48,64.19,64.19,28500.0,57.1268,57.1445,56.8875,56.8875,28500.0
2011-04-07 10:30:00,64.16,64.27,63.74,63.97,65400.0,56.8609,56.9584,56.4887,56.6925,65400.0
2011-04-07 11:00:00,63.97,64.07,63.79,63.8,38800.0,56.6925,56.7811,56.533,56.5419,38800.0
2011-04-07 11:30:00,63.82,63.88,63.6,63.88,50200.0,56.5596,56.6128,56.3646,56.6128,50200.0
2011-04-07 12:00:00,63.92,64.11,63.9,64.03,21800.0,56.6482,56.8166,56.6305,56.7457,21800.0
2011-04-07 12:30:00,64.0,64.12,64.0,64.1,10900.0,56.7191,56.8255,56.7191,56.8077,10900.0
2011-04-07 13:00:00,64.1,64.11,63.99,64.0,28600.0,56.8077,56.8166,56.7102,56.7191,28600.0
2011-04-07 13:30:00,63.98,64.02,63.84,63.96,21400.0,56.7014,56.7368,56.5773,56.6837,21400.0
2011-04-07 14:00:00,63.99,64.05,63.94,63.94,29100.0,56.7102,56.7634,56.6659,56.6659,29100.0
2011-04-07 14:30:00,63.95,64.08,63.92,64.02,26500.0,56.6748,56.79,56.6482,56.7368,26500.0
2011-04-07 15:00:00,64.03,64.03,63.82,63.9,24500.0,56.7457,56.7457,56.5596,56.6305,24500.0
2011-04-07 15:30:00,63.91,63.97,63.82,63.92,78600.0,56.6393,56.6925,56.5596,56.6482,78600.0
2011-04-08 09:30:00,64.06,64.19,63.75,63.86,68200.0,56.7723,56.8875,56.4976,56.595,68200.0
2011-04-08 10:00:00,63.86,63.98,63.64,63.78,69400.0,56.595,56.7014,56.4001,56.5241,69400.0
2011-04-08 10:30:00,63.78,63.92,63.76,63.82,35200.0,56.5241,56.6482,56.5064,56.5596,35200.0
2011-04-08 11:00:00,63.83,63.83,63.67,63.67,24200.0,56.5684,56.5684,56.4267,56.4267,24200.0
2011-04-08 11:30:00,63.65,63.72,63.65,63.68,26900.0,56.4089,56.471,56.4089,56.4355,26900.0
2011-04-08 12:00:00,63.69,63.71,63.65,63.71,18200.0,56.4444,56.4621,56.4089,56.4621,18200.0
2011-04-08 12:30:00,63.7,63.75,63.63,63.66,15400.0,56.4532,56.4976,56.3912,56.4178,15400.0
2011-04-08 13:00:00,63.69,63.72,63.55,63.58,21200.0,56.4444,56.471,56.3203,56.3469,21200.0
2011-04-08 13:30:00,63.56,63.61,63.45,63.45,29200.0,56.3292,56.3735,56.2317,56.2317,29200.0
2011-04-08 14:00:00,63.45,63.45,63.26,63.29,26900.0,56.2317,56.2317,56.0633,56.0899,26900.0
2011-04-08 14:30:00,63.31,63.32,62.94,62.97,32600.0,56.1076,56.1165,55.7797,55.8063,32600.0
2011-04-08 15:00:00,62.96,63.14,62.94,63.03,56500.0,55.7974,55.9569,55.7797,55.8595,56500.0
2011-04-08 15:30:00,63.05,63.41,63.05,63.36,126200.0,55.8772,56.1962,55.8772,56.1519,126200.0
2011-04-11 09:30:00,63.53,63.95,63.37,63.8,66700.0,56.3026,56.6748,56.1608,56.5419,66700.0
2011-04-11 10:00:00,63.77,63.94,63.71,63.93,58800.0,56.5153,56.6659,56.4621,56.6571,58800.0
2011-04-11 10:30:00,63.93,64.07,63.86,64.04,45900.0,56.6571,56.7811,56.595,56.7546,45900.0
2011-04-11 11:00:00,64.05,64.13,63.96,64.06,41700.0,56.7634,56.8343,56.6837,56.7723,41700.0
2011-04-11 11:30:00,64.04,64.05,63.94,63.98,34400.0,56.7546,56.7634,56.6659,56.7014,34400.0
2011-04-11 12:00:00,63.96,63.98,63.78,63.82,23100.0,56.6837,56.7014,56.5241,56.5596,23100.0
2011-04-11 12:30:00,63.8,63.81,63.49,63.53,18100.0,56.5419,56.5507,56.2671,56.3026,18100.0
2011-04-11 13:00:00,63.54,63.54,63.43,63.44,25400.0,56.3114,56.3114,56.214,56.2228,25400.0
2011-04-11 13:30:00,63.44,63.44,63.31,63.41,31200.0,56.2228,56.2228,56.1076,56.1962,31200.0
2011-04-11 14:00:00,63.42,63.49,63.36,63.36,33500.0,56.2051,56.2671,56.1519,56.1519,33500.0
2011-04-11 14:30:00,63.37,63.39,63.09,63.12,37900.0,56.1608,56.1785,55.9126,55.9392,37900.0
2011-04-11 15:00:00,63.13,63.15,62.96,63.09,54000.0,55.9481,55.9658,55.7974,55.9126,54000.0
2011-04-11 15:30:00,63.09,63.16,62.98,63.07,136100.0,55.9126,55.9747,55.8151,55.8949,136100.0
2011-04-12 09:30:00,62.75,63.56,62.64,62.79,34000.0,55.6113,56.3292,55.5138,55.6468,34000.0
2011-04-12 10:00:00,62.82,62.87,62.57,62.65,38300.0,55.6734,55.7177,55.4518,55.5227,38300.0
2011-04-12 10:30:00,62.65,62.68,62.39,62.48,41500.0,55.5227,55.5493,55.2923,55.372,41500.0
2011-04-12 11:00:00,62.47,62.56,62.4,62.5,42900.0,55.3632,55.4429,55.3011,55.3898,42900.0
2011-04-12 11:30:00,62.49,62.56,62.36,62.39,30000.0,55.3809,55.4429,55.2657,55.2923,30000.0
2011-04-12 12:00:00,62.39,62.47,62.36,62.42,21100.0,55.2923,55.3632,55.2657,55.3189,21100.0
2011-04-12 12:30:00,62.43,62.51,62.35,62.41,27800.0,55.3277,55.3986,55.2568,55.31,27800.0
2011-04-12 13:00:00,62.42,62.46,62.28,62.3,41400.0,55.3189,55.3543,55.1948,55.2125,41400.0
2011-04-12 13:30:00,62.3,62.37,62.15,62.32,50100.0,55.2125,55.2745,55.0796,55.2302,50100.0
2011-04-12 14:00:00,62.31,62.51,62.31,62.47,30500.0,55.2214,55.3986,55.2214,55.3632,30500.0
2011-04-12 14:30:00,62.47,62.49,62.27,62.3,40500.0,55.3632,55.3809,55.1859,55.2125,40500.0
2011-04-12 15:00:00,62.32,62.44,62.29,62.33,44800.0,55.2302,55.3366,55.2036,55.2391,44800.0
2011-04-12 15:30:00,62.33,62.41,62.24,62.34,72700.0,55.2391,55.31,55.1593,55.248,72700.0
2011-04-13 09:30:00,62.76,62.9,62.37,62.37,30300.0,55.6202,55.7442,55.2745,55.2745,30300.0
2011-04-13 10:00:00,62.38,62.51,62.32,62.43,23400.0,55.2834,55.3986,55.2302,55.3277,23400.0
2011-04-13 10:30:00,62.44,62.57,62.3,62.37,31800.0,55.3366,55.4518,55.2125,55.2745,31800.0
2011-04-13 11:00:00,62.37,62.39,62.13,62.15,38400.0,55.2745,55.2923,55.0618,55.0796,38400.0
2011-04-13 11:30:00,62.14,62.15,61.88,61.89,32800.0,55.0707,55.0796,54.8403,54.8492,32800.0
2011-04-13 12:00:00,61.88,61.98,61.79,61.81,42700.0,54.8403,54.9289,54.7605,54.7783,42700.0
2011-04-13 12:30:00,61.81,61.82,61.6,61.71,29300.0,54.7783,54.7871,54.5921,54.6896,29300.0
2011-04-13 13:00:00,61.73,61.93,61.67,61.85,34600.0,54.7074,54.8846,54.6542,54.8137,34600.0
2011-04-13 13:30:00,61.83,61.9,61.7,61.79,28400.0,54.796,54.858,54.6808,54.7605,28400.0
2011-04-13 14:00:00,61.82,62.04,61.78,61.99,32000.0,54.7871,54.9821,54.7517,54.9378,32000.0
2011-04-13 14:30:00,61.98,62.17,61.92,62.14,32100.0,54.9289,55.0973,54.8757,55.0707,32100.0
2011-04-13 15:00:00,62.14,62.29,62.12,62.14,42300.0,55.0707,55.2036,55.053,55.0707,42300.0
2011-04-13 15:30:00,62.16,62.17,62.01,62.06,77900.0,55.0884,55.0973,54.9555,54.9998,77900.0
2011-04-14 09:30:00,61.6,61.9,61.3,61.59,51400.0,54.5921,54.858,54.3263,54.5833,51400.0
2011-04-14 10:00:00,61.6,61.99,61.52,61.94,36100.0,54.5921,54.9378,54.5212,54.8935,36100.0
2011-04-14 10:30:00,61.95,62.09,61.9,61.94,18800.0,54.9023,55.0264,54.858,54.8935,18800.0
2011-04-14 11:00:00,61.94,62.08,61.76,61.8,74700.0,54.8935,55.0175,54.7339,54.7694,74700.0
2011-04-14 11:30:00,61.8,61.85,61.69,61.85,32300.0,54.7694,54.8137,54.6719,54.8137,32300.0
2011-04-14 12:00:00,61.85,61.93,61.73,61.81,33400.0,54.8137,54.8846,54.7074,54.7783,33400.0
2011-04-14 12:30:00,61.81,61.91,61.75,61.89,27500.0,54.7783,54.8669,54.7251,54.8492,27500.0
2011-04-14 13:00:00,61.89,61.91,61.75,61.79,31300.0,54.8492,54.8669,54.7251,54.7605,31300.0
2011-04-14 13:30:00,61.78,61.83,61.72,61.75,23900.0,54.7517,54.796,54.6985,54.7251,23900.0
2011-04-14 14:00:00,61.76,61.94,61.76,61.89,12000.0,54.7339,54.8935,54.7339,54.8492,12000.0
2011-04-14 14:30:00,61.9,62.0,61.79,61.89,28400.0,54.858,54.9466,54.7605,54.8492,28400.0
2011-04-14 15:00:00,61.89,62.03,61.82,61.84,68400.0,54.8492,54.9732,54.7871,54.8048,68400.0
2011-04-14 15:30:00,61.84,61.91,61.78,61.88,130200.0,54.8048,54.8669,54.7517,54.8403,130200.0
2011-04-15 09:30:00,62.06,62.12,61.75,62.12,76700.0,54.9998,55.053,54.7251,55.053,76700.0
2011-04-15 10:00:00,62.13,62.39,62.13,62.33,42100.0,55.0618,55.2923,55.0618,55.2391,42100.0
2011-04-15 10:30:00,62.33,62.43,62.19,62.38,38900.0,55.2391,55.3277,55.115,55.2834,38900.0
2011-04-15 11:00:00,62.36,62.38,62.13,62.27,28900.0,55.2657,55.2834,55.0618,55.1859,28900.0
2011-04-15 11:30:00,62.27,62.35,62.2,62.2,22200.0,55.1859,55.2568,55.1239,55.1239,22200.0
2011-04-15 12:00:00,62.21,62.38,62.2,62.28,20300.0,55.1327,55.2834,55.1239,55.1948,20300.0
2011-04-15 12:30:00,62.28,62.38,62.28,62.3,23000.0,55.1948,55.2834,55.1948,55.2125,23000.0
2011-04-15 13:00:00,62.33,62.35,62.11,62.12,23700.0,55.2391,55.2568,55.0441,55.053,23700.0
2011-04-15 13:30:00,62.14,62.24,62.14,62.2,16000.0,55.0707,55.1593,55.0707,55.1239,16000.0
2011-04-15 14:00:00,62.2,62.29,62.19,62.21,23500.0,55.1239,55.2036,55.115,55.1327,23500.0
2011-04-15 14:30:00,62.22,62.37,62.22,62.3,27900.0,55.1416,55.2745,55.1416,55.2125,27900.0
2011-04-15 15:00:00,62.32,62.36,62.13,62.21,41100.0,55.2302,55.2657,55.0618,55.1327,41100.0
2011-04-15 15:30:00,62.21,62.3,62.09,62.15,98200.0,55.1327,55.2125,55.0264,55.0796,98200.0
2011-04-18 09:30:00,61.51,61.55,61.2,61.2,50500.0,54.5124,54.5478,54.2376,54.2376,50500.0
2011-04-18 10:00:00,61.21,61.53,60.88,61.38,97900.0,54.2465,54.5301,53.9541,54.3972,97900.0
2011-04-18 10:30:00,61.35,61.45,61.16,61.22,45500.0,54.3706,54.4592,54.2022,54.2554,45500.0
2011-04-18 11:00:00,61.22,61.32,61.06,61.22,66400.0,54.2554,54.344,54.1136,54.2554,66400.0
2011-04-18 11:30:00,61.21,61.34,61.13,61.29,26900.0,54.2465,54.3617,54.1756,54.3174,26900.0
2011-04-18 12:00:00,61.26,61.31,61.18,61.27,17200.0,54.2908,54.3351,54.2199,54.2997,17200.0
2011-04-18 12:30:00,61.27,61.32,61.16,61.21,87000.0,54.2997,54.344,54.2022,54.2465,87000.0
2011-04-18 13:00:00,61.2,61.24,61.11,61.19,20600.0,54.2376,54.2731,54.1579,54.2288,20600.0
2011-04-18 13:30:00,61.19,61.29,61.16,61.23,43700.0,54.2288,54.3174,54.2022,54.2642,43700.0
2011-04-18 14:00:00,61.22,61.48,61.2,61.46,21700.0,54.2554,54.4858,54.2376,54.4681,21700.0
2011-04-18 14:30:00,61.46,61.76,61.44,61.67,30900.0,54.4681,54.7339,54.4503,54.6542,30900.0
2011-04-18 15:00:00,61.68,61.79,61.43,61.67,76500.0,54.663,54.7605,54.4415,54.6542,76500.0
2011-04-18 15:30:00,61.69,61.77,61.55,61.67,90100.0,54.6719,54.7428,54.5478,54.6542,90100.0
2011-04-19 09:30:00,61.76,62.22,61.68,62.18,53600.0,54.7339,55.1416,54.663,55.1062,53600.0
2011-04-19 10:00:00,62.15,62.36,62.0,62.2,70900.0,55.0796,55.2657,54.9466,55.1239,70900.0
2011-04-19 10:30:00,62.2,62.23,62.06,62.14,41100.0,55.1239,55.1505,54.9998,55.0707,41100.0
2011-04-19 11:00:00,62.14,62.15,61.89,61.93,40500.0,55.0707,55.0796,54.8492,54.8846,40500.0
2011-04-19 11:30:00,61.96,62.12,61.91,62.07,30100.0,54.9112,55.053,54.8669,55.0087,30100.0
2011-04-19 12:00:00,62.08,62.2,62.0,62.05,34900.0,55.0175,55.1239,54.9466,54.9909,34900.0
2011-04-19 12:30:00,62.05,62.11,61.99,62.08,30800.0,54.9909,55.0441,54.9378,55.0175,30800.0
2011-04-19 13:00:00,62.09,62.31,62.09,62.29,29000.0,55.0264,55.2214,55.0264,55.2036,29000.0
2011-04-19 13:30:00,62.29,62.36,62.24,62.26,34000.0,55.2036,55.2657,55.1593,55.1771,34000.0
2011-04-19 14:00:00,62.28,62.29,62.16,62.16,44900.0,55.1948,55.2036,55.0884,55.0884,44900.0
2011-04-19 14:30:00,62.17,62.31,62.14,62.23,49300.0,55.0973,55.2214,55.0707,55.1505,49300.0
2011-04-19 15:00:00,62.23,62.42,62.22,62.31,65700.0,55.1505,55.3189,55.1416,55.2214,65700.0
2011-04-19 15:30:00,62.33,62.37,62.24,62.33,106400.0,55.2391,55.2745,55.1593,55.2391,106400.0
2011-04-20 09:30:00,63.04,63.29,62.95,62.98,54800.0,55.8683,56.0899,55.7886,55.8151,54800.0
2011-04-20 10:00:00,63.01,63.08,62.85,62.94,100400.0,55.8417,55.9038,55.6999,55.7797,100400.0
2011-04-20 10:30:00,62.94,62.95,62.75,62.82,71400.0,55.7797,55.7886,55.6113,55.6734,71400.0
2011-04-20 11:00:00,62.83,62.86,62.58,62.69,44600.0,55.6822,55.7088,55.4607,55.5581,44600.0
2011-04-20 11:30:00,62.7,62.87,62.67,62.83,33800.0,55.567,55.7177,55.5404,55.6822,33800.0
2011-04-20 12:00:00,62.84,62.91,62.66,62.7,55700.0,55.6911,55.7531,55.5316,55.567,55700.0
2011-04-20 12:30:00,62.69,62.79,62.68,62.73,37700.0,55.5581,55.6468,55.5493,55.5936,37700.0
2011-04-20 13:00:00,62.73,62.75,62.65,62.72,33900.0,55.5936,55.6113,55.5227,55.5847,33900.0
2011-04-20 13:30:00,62.71,62.81,62.7,62.78,47500.0,55.5759,55.6645,55.567,55.6379,47500.0
2011-04-20 14:00:00,62.78,62.82,62.66,62.78,33300.0,55.6379,55.6734,55.5316,55.6379,33300.0
2011-04-20 14:30:00,62.79,62.9,62.79,62.84,48900.0,55.6468,55.7442,55.6468,55.6911,48900.0
2011-04-20 15:00:00,62.85,62.94,62.8,62.92,76400.0,55.6999,55.7797,55.6556,55.762,76400.0
2011-04-20 15:30:00,62.93,62.96,62.82,62.95,143900.0,55.7708,55.7974,55.6734,55.7886,143900.0
2011-04-21 09:30:00,63.2,63.3,63.02,63.22,24500.0,56.0101,56.0987,55.8506,56.0278,24500.0
2011-04-21 10:00:00,63.15,63.42,63.05,63.31,72800.0,55.9658,56.2051,55.8772,56.1076,72800.0
2011-04-21 10:30:00,63.3,63.52,63.25,63.47,43300.0,56.0987,56.2937,56.0544,56.2494,43300.0
2011-04-21 11:00:00,63.49,63.5,63.38,63.45,22900.0,56.2671,56.276,56.1696,56.2317,22900.0
2011-04-21 11:30:00,63.46,63.51,63.39,63.45,27200.0,56.2405,56.2849,56.1785,56.2317,27200.0
2011-04-21 12:00:00,63.45,63.46,63.39,63.39,17700.0,56.2317,56.2405,56.1785,56.1785,17700.0
2011-04-21 12:30:00,63.37,63.51,63.36,63.48,16000.0,56.1608,56.2849,56.1519,56.2583,16000.0
2011-04-21 13:00:00,63.48,63.51,63.44,63.46,24000.0,56.2583,56.2849,56.2228,56.2405,24000.0
2011-04-21 13:30:00,63.46,63.46,63.33,63.37,20700.0,56.2405,56.2405,56.1253,56.1608,20700.0
2011-04-21 14:00:00,63.36,63.39,63.32,63.36,22500.0,56.1519,56.1785,56.1165,56.1519,22500.0
2011-04-21 14:30:00,63.34,63.38,63.3,63.33,14400.0,56.1342,56.1696,56.0987,56.1253,14400.0
2011-04-21 15:00:00,63.34,63.39,63.33,63.36,31900.0,56.1342,56.1785,56.1253,56.1519,31900.0
2011-04-21 15:30:00,63.35,63.51,63.34,63.48,84900.0,56.1431,56.2849,56.1342,56.2583,84900.0
2011-04-25 09:30:00,63.41,63.65,63.4,63.61,35500.0,56.1962,56.4089,56.1874,56.3735,35500.0
2011-04-25 10:00:00,63.63,63.7,63.32,63.44,50600.0,56.3912,56.4532,56.1165,56.2228,50600.0
2011-04-25 10:30:00,63.42,63.42,63.25,63.32,41800.0,56.2051,56.2051,56.0544,56.1165,41800.0
2011-04-25 11:00:00,63.28,63.36,63.22,63.36,25000.0,56.081,56.1519,56.0278,56.1519,25000.0
2011-04-25 11:30:00,63.35,63.52,63.35,63.5,17300.0,56.1431,56.2937,56.1431,56.276,17300.0
2011-04-25 12:00:00,63.5,63.52,63.38,63.41,14700.0,56.276,56.2937,56.1696,56.1962,14700.0
2011-04-25 12:30:00,63.42,63.44,63.38,63.4,7000.0,56.2051,56.2228,56.1696,56.1874,7000.0
2011-04-25 13:00:00,63.4,63.4,63.31,63.33,7300.0,56.1874,56.1874,56.1076,56.1253,7300.0
2011-04-25 13:30:00,63.34,63.36,63.31,63.33,7900.0,56.1342,56.1519,56.1076,56.1253,7900.0
2011-04-25 14:00:00,63.33,63.38,63.3,63.34,11700.0,56.1253,56.1696,56.0987,56.1342,11700.0
2011-04-25 14:30:00,63.36,63.39,63.34,63.37,13800.0,56.1519,56.1785,56.1342,56.1608,13800.0
2011-04-25 15:00:00,63.37,63.42,63.32,63.42,20100.0,56.1608,56.2051,56.1165,56.2051,20100.0
2011-04-25 15:30:00,63.42,63.51,63.32,63.51,146900.0,56.2051,56.2849,56.1165,56.2849,146900.0
2011-04-26 09:30:00,63.5,63.99,63.5,63.83,33900.0,56.276,56.7102,56.276,56.5684,33900.0
2011-04-26 10:00:00,63.85,63.91,63.65,63.81,34500.0,56.5862,56.6393,56.4089,56.5507,34500.0
2011-04-26 10:30:00,63.83,64.1,63.81,64.08,43800.0,56.5684,56.8077,56.5507,56.79,43800.0
2011-04-26 11:00:00,64.08,64.09,63.98,63.98,52900.0,56.79,56.7989,56.7014,56.7014,52900.0
2011-04-26 11:30:00,63.98,64.07,63.97,64.07,36200.0,56.7014,56.7811,56.6925,56.7811,36200.0
2011-04-26 12:00:00,64.07,64.16,63.98,63.99,41200.0,56.7811,56.8609,56.7014,56.7102,41200.0
2011-04-26 12:30:00,64.0,64.03,63.94,64.0,23600.0,56.7191,56.7457,56.6659,56.7191,23600.0
2011-04-26 13:00:00,64.01,64.03,63.91,64.01,29800.0,56.728,56.7457,56.6393,56.728,29800.0
2011-04-26 13:30:00,64.03,64.03,63.83,63.85,26300.0,56.7457,56.7457,56.5684,56.5862,26300.0
2011-04-26 14:00:00,63.85,63.88,63.82,63.84,37400.0,56.5862,56.6128,56.5596,56.5773,37400.0
2011-04-26 14:30:00,63.84,63.84,63.68,63.68,43900.0,56.5773,56.5773,56.4355,56.4355,43900.0
2011-04-26 15:00:00,63.69,63.75,63.65,63.71,42400.0,56.4444,56.4976,56.4089,56.4621,42400.0
2011-04-26 15:30:00,63.72,63.74,63.57,63.66,110300.0,56.471,56.4887,56.338,56.4178,110300.0
2011-04-27 09:30:00,63.79,63.82,63.41,63.42,30100.0,56.533,56.5596,56.1962,56.2051,30100.0
2011-04-27 10:00:00,63.41,63.41,62.98,63.02,50400.0,56.1962,56.1962,55.8151,55.8506,50400.0
2011-04-27 10:30:00,63.02,63.09,62.88,62.89,42500.0,55.8506,55.9126,55.7265,55.7354,42500.0
2011-04-27 11:00:00,62.89,63.11,62.88,63.09,29800.0,55.7354,55.9304,55.7265,55.9126,29800.0
2011-04-27 11:30:00,63.09,63.31,63.07,63.22,25800.0,55.9126,56.1076,55.8949,56.0278,25800.0
2011-04-27 12:00:00,63.24,63.31,63.2,63.23,17900.0,56.0456,56.1076,56.0101,56.0367,17900.0
2011-04-27 12:30:00,63.21,63.48,63.19,63.44,24800.0,56.019,56.2583,56.0013,56.2228,24800.0
2011-04-27 13:00:00,63.44,63.49,63.32,63.32,30300.0,56.2228,56.2671,56.1165,56.1165,30300.0
2011-04-27 13:30:00,63.31,63.42,63.27,63.41,16100.0,56.1076,56.2051,56.0722,56.1962,16100.0
2011-04-27 14:00:00,63.4,63.44,63.18,63.25,44000.0,56.1874,56.2228,55.9924,56.0544,44000.0
2011-04-27 14:30:00,63.26,63.45,63.26,63.38,35400.0,56.0633,56.2317,56.0633,56.1696,35400.0
2011-04-27 15:00:00,63.4,63.46,63.28,63.45,68000.0,56.1874,56.2405,56.081,56.2317,68000.0
2011-04-27 15:30:00,63.46,63.59,63.4,63.51,136000.0,56.2405,56.3558,56.1874,56.2849,136000.0
2011-04-28 09:30:00,63.43,63.5,63.18,63.49,21600.0,56.214,56.276,55.9924,56.2671,21600.0
2011-04-28 10:00:00,63.49,63.57,63.36,63.48,21100.0,56.2671,56.338,56.1519,56.2583,21100.0
2011-04-28 10:30:00,63.51,63.67,63.44,63.55,23400.0,56.2849,56.4267,56.2228,56.3203,23400.0
2011-04-28 11:00:00,63.53,63.73,63.51,63.67,21400.0,56.3026,56.4798,56.2849,56.4267,21400.0
2011-04-28 11:30:00,63.66,63.69,63.28,63.33,43500.0,56.4178,56.4444,56.081,56.1253,43500.0
2011-04-28 12:00:00,63.34,63.43,63.26,63.38,29500.0,56.1342,56.214,56.0633,56.1696,29500.0
2011-04-28 12:30:00,63.38,63.41,63.34,63.34,22600.0,56.1696,56.1962,56.1342,56.1342,22600.0
2011-04-28 13:00:00,63.34,63.42,63.2,63.36,24700.0,56.1342,56.2051,56.0101,56.1519,24700.0
2011-04-28 13:30:00,63.36,63.41,63.27,63.29,22300.0,56.1519,56.1962,56.0722,56.0899,22300.0
2011-04-28 14:00:00,63.29,63.38,63.28,63.31,27400.0,56.0899,56.1696,56.081,56.1076,27400.0
2011-04-28 14:30:00,63.31,63.41,63.31,63.4,31700.0,56.1076,56.1962,56.1076,56.1874,31700.0
2011-04-28 15:00:00,63.39,63.46,63.29,63.46,34800.0,56.1785,56.2405,56.0899,56.2405,34800.0
2011-04-28 15:30:00,63.46,63.58,63.43,63.43,90800.0,56.2405,56.3469,56.214,56.214,90800.0
2011-04-29 09:30:00,63.6,63.75,63.5,63.56,15800.0,56.3646,56.4976,56.276,56.3292,15800.0
2011-04-29 10:00:00,63.52,63.63,63.5,63.57,23800.0,56.2937,56.3912,56.276,56.338,23800.0
2011-04-29 10:30:00,63.55,63.55,63.39,63.39,27800.0,56.3203,56.3203,56.1785,56.1785,27800.0
2011-04-29 11:00:00,63.39,63.55,63.38,63.42,43200.0,56.1785,56.3203,56.1696,56.2051,43200.0
2011-04-29 11:30:00,63.41,63.53,63.4,63.49,32200.0,56.1962,56.3026,56.1874,56.2671,32200.0
2011-04-29 12:00:00,63.5,63.53,63.42,63.47,29800.0,56.276,56.3026,56.2051,56.2494,29800.0
2011-04-29 12:30:00,63.46,63.47,63.43,63.43,18400.0,56.2405,56.2494,56.214,56.214,18400.0
2011-04-29 13:00:00,63.44,63.53,63.44,63.52,20700.0,56.2228,56.3026,56.2228,56.2937,20700.0
2011-04-29 13:30:00,63.52,63.55,63.48,63.49,28500.0,56.2937,56.3203,56.2583,56.2671,28500.0
2011-04-29 14:00:00,63.49,63.51,63.46,63.48,35200.0,56.2671,56.2849,56.2405,56.2583,35200.0
2011-04-29 14:30:00,63.48,63.55,63.47,63.52,33200.0,56.2583,56.3203,56.2494,56.2937,33200.0
2011-04-29 15:00:00,63.52,63.55,63.46,63.47,27900.0,56.2937,56.3203,56.2405,56.2494,27900.0
2011-04-29 15:30:00,63.47,63.59,63.47,63.51,102600.0,56.2494,56.3558,56.2494,56.2849,102600.0
2011-05-02 09:30:00,63.88,63.97,63.4,63.66,23800.0,56.6128,56.6925,56.1874,56.4178,23800.0
2011-05-02 10:00:00,63.65,63.79,63.56,63.76,23400.0,56.4089,56.533,56.3292,56.5064,23400.0
2011-05-02 10:30:00,63.78,63.8,63.65,63.65,21200.0,56.5241,56.5419,56.4089,56.4089,21200.0
2011-05-02 11:00:00,63.67,63.79,63.55,63.55,47400.0,56.4267,56.533,56.3203,56.3203,47400.0
2011-05-02 11:30:00,63.56,63.56,63.36,63.47,22700.0,56.3292,56.3292,56.1519,56.2494,22700.0
2011-05-02 12:00:00,63.48,63.56,63.18,63.19,21600.0,56.2583,56.3292,55.9924,56.0013,21600.0
2011-05-02 12:30:00,63.18,63.24,63.1,63.21,16600.0,55.9924,56.0456,55.9215,56.019,16600.0
2011-05-02 13:00:00,63.2,63.43,63.19,63.41,16300.0,56.0101,56.214,56.0013,56.1962,16300.0
2011-05-02 13:30:00,63.43,63.48,63.38,63.39,16400.0,56.214,56.2583,56.1696,56.1785,16400.0
2011-05-02 14:00:00,63.41,63.47,63.29,63.33,21600.0,56.1962,56.2494,56.0899,56.1253,21600.0
2011-05-02 14:30:00,63.34,63.43,63.31,63.33,16700.0,56.1342,56.214,56.1076,56.1253,16700.0
2011-05-02 15:00:00,63.31,63.43,63.31,63.32,30600.0,56.1076,56.214,56.1076,56.1165,30600.0
2011-05-02 15:30:00,63.32,63.38,63.19,63.31,72700.0,56.1165,56.1696,56.0013,56.1076,72700.0
2011-05-03 09:30:00,63.15,63.49,62.8,62.9,30600.0,55.9658,56.2671,55.6556,55.7442,30600.0
2011-05-03 10:00:00,62.92,63.03,62.72,62.78,33000.0,55.762,55.8595,55.5847,55.6379,33000.0
2011-05-03 10:30:00,62.76,62.78,62.49,62.62,29000.0,55.6202,55.6379,55.3809,55.4961,29000.0
2011-05-03 11:00:00,62.62,62.94,62.62,62.82,26900.0,55.4961,55.7797,55.4961,55.6734,26900.0
2011-05-03 11:30:00,62.82,63.07,62.82,63.03,17000.0,55.6734,55.8949,55.6734,55.8595,17000.0
2011-05-03 12:00:00,63.04,63.16,63.0,63.02,21100.0,55.8683,55.9747,55.8329,55.8506,21100.0
2011-05-03 12:30:00,63.01,63.04,62.92,63.0,29200.0,55.8417,55.8683,55.762,55.8329,29200.0
2011-05-03 13:00:00,63.0,63.13,62.95,62.97,25600.0,55.8329,55.9481,55.7886,55.8063,25600.0
2011-05-03 13:30:00,62.95,63.04,62.83,62.89,47900.0,55.7886,55.8683,55.6822,55.7354,47900.0
2011-05-03 14:00:00,62.89,62.9,62.67,62.85,35900.0,55.7354,55.7442,55.5404,55.6999,35900.0
2011-05-03 14:30:00,62.87,62.89,62.65,62.74,64100.0,55.7177,55.7354,55.5227,55.6025,64100.0
2011-05-03 15:00:00,62.75,62.97,62.74,62.92,35700.0,55.6113,55.8063,55.6025,55.762,35700.0
2011-05-03 15:30:00,62.92,63.11,62.86,63.05,105000.0,55.762,55.9304,55.7088,55.8772,105000.0
2011-05-04 09:30:00,62.97,63.13,62.77,62.88,33600.0,55.8063,55.9481,55.629,55.7265,33600.0
2011-05-04 10:00:00,62.89,62.89,62.53,62.61,77000.0,55.7354,55.7354,55.4163,55.4872,77000.0
2011-05-04 10:30:00,62.55,62.9,62.54,62.83,56200.0,55.4341,55.7442,55.4252,55.6822,56200.0
2011-05-04 11:00:00,62.83,62.87,62.48,62.75,45400.0,55.6822,55.7177,55.372,55.6113,45400.0
2011-05-04 11:30:00,62.73,62.73,62.55,62.72,19500.0,55.5936,55.5936,55.4341,55.5847,19500.0
2011-05-04 12:00:00,62.7,62.82,62.7,62.74,62000.0,55.567,55.6734,55.567,55.6025,62000.0
2011-05-04 12:30:00,62.73,62.77,62.53,62.57,24800.0,55.5936,55.629,55.4163,55.4518,24800.0
2011-05-04 13:00:00,62.56,62.69,62.54,62.69,16700.0,55.4429,55.5581,55.4252,55.5581,16700.0
2011-05-04 13:30:00,62.68,62.88,62.68,62.85,24100.0,55.5493,55.7265,55.5493,55.6999,24100.0
2011-05-04 14:00:00,62.83,63.02,62.67,62.93,36100.0,55.6822,55.8506,55.5404,55.7708,36100.0
2011-05-04 14:30:00,62.93,62.93,62.68,62.72,78700.0,55.7708,55.7708,55.5493,55.5847,78700.0
2011-05-04 15:00:00,62.71,62.77,62.52,62.73,47600.0,55.5759,55.629,55.4075,55.5936,47600.0
2011-05-04 15:30:00,62.74,62.76,62.46,62.47,113600.0,55.6025,55.6202,55.3543,55.3632,113600.0
2011-05-05 09:30:00,62.22,62.59,62.12,62.57,41100.0,55.1416,55.4695,55.053,55.4518,41100.0
2011-05-05 10:00:00,62.61,62.84,62.5,62.54,66700.0,55.4872,55.6911,55.3898,55.4252,66700.0
2011-05-05 10:30:00,62.51,62.68,62.36,62.45,78100.0,55.3986,55.5493,55.2657,55.3454,78100.0
2011-05-05 11:00:00,62.45,62.51,62.12,62.45,50700.0,55.3454,55.3986,55.053,55.3454,50700.0
2011-05-05 11:30:00,62.45,62.87,62.44,62.79,39500.0,55.3454,55.7177,55.3366,55.6468,39500.0
2011-05-05 12:00:00,62.79,63.05,62.78,62.85,38800.0,55.6468,55.8772,55.6379,55.6999,38800.0
2011-05-05 12:30:00,62.84,62.84,62.7,62.73,24500.0,55.6911,55.6911,55.567,55.5936,24500.0
2011-05-05 13:00:00,62.73,62.84,62.69,62.74,30900.0,55.5936,55.6911,55.5581,55.6025,30900.0
2011-05-05 13:30:00,62.75,62.76,62.6,62.75,28400.0,55.6113,55.6202,55.4784,55.6113,28400.0
2011-05-05 14:00:00,62.75,62.76,62.55,62.73,33600.0,55.6113,55.6202,55.4341,55.5936,33600.0
2011-05-05 14:30:00,62.75,62.87,62.67,62.68,43700.0,55.6113,55.7177,55.5404,55.5493,43700.0
2011-05-05 15:00:00,62.67,62.72,62.11,62.24,127100.0,55.5404,55.5847,55.0441,55.1593,127100.0
2011-05-05 15:30:00,62.22,62.59,62.21,62.39,139400.0,55.1416,55.4695,55.1327,55.2923,139400.0
2011-05-06 09:30:00,63.21,63.52,62.84,62.91,45500.0,56.019,56.2937,55.6911,55.7531,45500.0
2011-05-06 10:00:00,62.98,63.07,62.88,62.96,34700.0,55.8151,55.8949,55.7265,55.7974,34700.0
2011-05-06 10:30:00,62.97,63.21,62.91,63.08,24800.0,55.8063,56.019,55.7531,55.9038,24800.0
2011-05-06 11:00:00,63.07,63.42,63.06,63.26,20300.0,55.8949,56.2051,55.886,56.0633,20300.0
2011-05-06 11:30:00,63.26,63.29,63.1,63.18,24700.0,56.0633,56.0899,55.9215,55.9924,24700.0
2011-05-06 12:00:00,63.19,63.22,62.77,62.87,43200.0,56.0013,56.0278,55.629,55.7177,43200.0
2011-05-06 12:30:00,62.86,62.95,62.63,62.79,20900.0,55.7088,55.7886,55.505,55.6468,20900.0
2011-05-06 13:00:00,62.86,62.94,62.49,62.7,31200.0,55.7088,55.7797,55.3809,55.567,31200.0
2011-05-06 13:30:00,62.7,62.84,62.65,62.74,13200.0,55.567,55.6911,55.5227,55.6025,13200.0
2011-05-06 14:00:00,62.73,62.78,62.52,62.54,24400.0,55.5936,55.6379,55.4075,55.4252,24400.0
2011-05-06 14:30:00,62.51,62.61,62.38,62.54,66500.0,55.3986,55.4872,55.2834,55.4252,66500.0
2011-05-06 15:00:00,62.52,62.84,62.52,62.59,47100.0,55.4075,55.6911,55.4075,55.4695,47100.0
2011-05-06 15:30:00,62.58,62.83,62.58,62.7,72800.0,55.4607,55.6822,55.4607,55.567,72800.0
2011-05-09 09:30:00,62.42,63.16,62.42,63.03,50700.0,55.3189,55.9747,55.3189,55.8595,50700.0
2011-05-09 10:00:00,63.02,63.32,63.0,63.2,38900.0,55.8506,56.1165,55.8329,56.0101,38900.0
2011-05-09 10:30:00,63.15,63.42,63.09,63.33,49000.0,55.9658,56.2051,55.9126,56.1253,49000.0
2011-05-09 11:00:00,63.34,63.56,63.34,63.47,30700.0,56.1342,56.3292,56.1342,56.2494,30700.0
2011-05-09 11:30:00,63.48,63.5,63.36,63.46,53300.0,56.2583,56.276,56.1519,56.2405,53300.0
2011-05-09 12:00:00,63.46,63.72,63.44,63.62,33900.0,56.2405,56.471,56.2228,56.3823,33900.0
2011-05-09 12:30:00,63.65,63.81,63.64,63.76,27300.0,56.4089,56.5507,56.4001,56.5064,27300.0
2011-05-09 13:00:00,63.78,63.85,63.73,63.82,33900.0,56.5241,56.5862,56.4798,56.5596,33900.0
2011-05-09 13:30:00,63.82,63.91,63.81,63.84,28200.0,56.5596,56.6393,56.5507,56.5773,28200.0
2011-05-09 14:00:00,63.85,63.86,63.76,63.8,50000.0,56.5862,56.595,56.5064,56.5419,50000.0
2011-05-09 14:30:00,63.8,63.94,63.79,63.87,55300.0,56.5419,56.6659,56.533,56.6039,55300.0
2011-05-09 15:00:00,63.88,63.93,63.86,63.87,58700.0,56.6128,56.6571,56.595,56.6039,58700.0
2011-05-09 15:30:00,63.88,63.88,63.66,63.75,94800.0,56.6128,56.6128,56.4178,56.4976,94800.0
2011-05-10 09:30:00,64.21,66.23,64.15,66.0,408500.0,56.9052,58.6954,56.852,58.4916,408500.0
2011-05-10 10:00:00,66.0,66.29,65.7,66.2,312000.0,58.4916,58.7486,58.2257,58.6688,312000.0
2011-05-10 10:30:00,66.14,66.16,65.06,65.19,227400.0,58.6157,58.6334,57.6585,57.7737,227400.0
2011-05-10 11:00:00,65.19,65.35,64.81,64.87,141600.0,57.7737,57.9155,57.437,57.4901,141600.0
2011-05-10 11:30:00,64.87,65.14,64.86,65.06,65700.0,57.4901,57.7294,57.4813,57.6585,65700.0
2011-05-10 12:00:00,65.06,65.38,64.97,65.36,68400.0,57.6585,57.9421,57.5788,57.9244,68400.0
2011-05-10 12:30:00,65.35,65.36,64.94,64.95,89600.0,57.9155,57.9244,57.5522,57.561,89600.0
2011-05-10 13:00:00,64.95,65.13,64.86,64.98,114300.0,57.561,57.7206,57.4813,57.5876,114300.0
2011-05-10 13:30:00,65.0,65.09,64.83,65.0,59400.0,57.6053,57.6851,57.4547,57.6053,59400.0
2011-05-10 14:00:00,65.01,65.17,64.93,65.15,100900.0,57.6142,57.756,57.5433,57.7383,100900.0
2011-05-10 14:30:00,65.16,65.25,64.96,65.16,112800.0,57.7471,57.8269,57.5699,57.7471,112800.0
2011-05-10 15:00:00,65.15,65.51,65.06,65.43,106000.0,57.7383,58.0573,57.6585,57.9864,106000.0
2011-05-10 15:30:00,65.43,65.43,65.03,65.23,216500.0,57.9864,57.9864,57.6319,57.8092,216500.0
2011-05-11 09:30:00,65.23,65.36,64.82,65.0,98700.0,57.8092,57.9244,57.4458,57.6053,98700.0
2011-05-11 10:00:00,65.01,65.18,64.95,65.08,96000.0,57.6142,57.7649,57.561,57.6762,96000.0
2011-05-11 10:30:00,65.07,65.14,65.02,65.09,82100.0,57.6674,57.7294,57.6231,57.6851,82100.0
2011-05-11 11:00:00,65.1,65.25,65.08,65.2,48200.0,57.694,57.8269,57.6762,57.7826,48200.0
2011-05-11 11:30:00,65.21,65.28,65.09,65.14,51200.0,57.7915,57.8535,57.6851,57.7294,51200.0
2011-05-11 12:00:00,65.13,65.13,64.77,64.83,123000.0,57.7206,57.7206,57.4015,57.4547,123000.0
2011-05-11 12:30:00,64.8,64.93,64.69,64.79,98600.0,57.4281,57.5433,57.3306,57.4192,98600.0
2011-05-11 13:00:00,64.8,64.88,64.77,64.83,54800.0,57.4281,57.499,57.4015,57.4547,54800.0
2011-05-11 13:30:00,64.84,64.86,64.55,64.57,54000.0,57.4635,57.4813,57.2065,57.2243,54000.0
2011-05-11 14:00:00,64.55,64.65,64.38,64.47,35800.0,57.2065,57.2952,57.0559,57.1356,35800.0
2011-05-11 14:30:00,64.46,64.84,64.45,64.79,58100.0,57.1268,57.4635,57.1179,57.4192,58100.0
2011-05-11 15:00:00,64.79,64.88,64.64,64.8,44300.0,57.4192,57.499,57.2863,57.4281,44300.0
2011-05-11 15:30:00,64.8,64.92,64.59,64.88,143300.0,57.4281,57.5344,57.242,57.499,143300.0
2011-05-12 09:30:00,64.75,64.75,64.04,64.2,87700.0,57.3838,57.3838,56.7546,56.8964,87700.0
2011-05-12 10:00:00,64.2,64.3,63.94,64.08,131000.0,56.8964,56.985,56.6659,56.79,131000.0
2011-05-12 10:30:00,64.08,64.19,63.85,63.94,72500.0,56.79,56.8875,56.5862,56.6659,72500.0
2011-05-12 11:00:00,63.91,64.09,63.86,64.02,72900.0,56.6393,56.7989,56.595,56.7368,72900.0
2011-05-12 11:30:00,64.04,64.16,63.85,63.89,51700.0,56.7546,56.8609,56.5862,56.6216,51700.0
2011-05-12 12:00:00,63.88,63.99,63.79,63.83,57500.0,56.6128,56.7102,56.533,56.5684,57500.0
2011-05-12 12:30:00,63.85,63.89,63.72,63.88,54700.0,56.5862,56.6216,56.471,56.6128,54700.0
2011-05-12 13:00:00,63.9,64.12,63.9,64.02,100600.0,56.6305,56.8255,56.6305,56.7368,100600.0
2011-05-12 13:30:00,64.01,64.07,63.94,63.99,54400.0,56.728,56.7811,56.6659,56.7102,54400.0
2011-05-12 14:00:00,64.0,64.08,63.91,63.94,49200.0,56.7191,56.79,56.6393,56.6659,49200.0
2011-05-12 14:30:00,63.94,63.96,63.8,63.84,67300.0,56.6659,56.6837,56.5419,56.5773,67300.0
2011-05-12 15:00:00,63.83,63.94,63.71,63.78,107500.0,56.5684,56.6659,56.4621,56.5241,107500.0
2011-05-12 15:30:00,63.78,63.94,63.65,63.83,210600.0,56.5241,56.6659,56.4089,56.5684,210600.0
2011-05-13 09:30:00,63.67,63.87,63.47,63.55,163100.0,56.4267,56.6039,56.2494,56.3203,163100.0
2011-05-13 10:00:00,63.55,63.66,63.27,63.62,91300.0,56.3203,56.4178,56.0722,56.3823,91300.0
2011-05-13 10:30:00,63.61,63.75,63.47,63.48,63600.0,56.3735,56.4976,56.2494,56.2583,63600.0
2011-05-13 11:00:00,63.48,63.48,63.05,63.07,56700.0,56.2583,56.2583,55.8772,55.8949,56700.0
2011-05-13 11:30:00,63.07,63.22,63.02,63.04,52100.0,55.8949,56.0278,55.8506,55.8683,52100.0
2011-05-13 12:00:00,63.04,63.12,62.87,62.98,75300.0,55.8683,55.9392,55.7177,55.8151,75300.0
2011-05-13 12:30:00,62.98,63.17,62.97,63.06,49700.0,55.8151,55.9835,55.8063,55.886,49700.0
2011-05-13 13:00:00,63.07,63.07,62.89,62.89,28000.0,55.8949,55.8949,55.7354,55.7354,28000.0
2011-05-13 13:30:00,62.91,62.99,62.87,62.92,41500.0,55.7531,55.824,55.7177,55.762,41500.0
2011-05-13 14:00:00,62.91,63.24,62.87,63.23,60400.0,55.7531,56.0456,55.7177,56.0367,60400.0
2011-05-13 14:30:00,63.24,63.26,62.91,62.91,45600.0,56.0456,56.0633,55.7531,55.7531,45600.0
2011-05-13 15:00:00,62.91,62.99,62.77,62.78,59000.0,55.7531,55.824,55.629,55.6379,59000.0
2011-05-13 15:30:00,62.8,62.95,62.78,62.88,127800.0,55.6556,55.7886,55.6379,55.7265,127800.0
2011-05-16 09:30:00,62.63,63.32,62.36,62.86,62500.0,55.505,56.1165,55.2657,55.7088,62500.0
2011-05-16 10:00:00,62.85,63.19,62.83,63.02,58800.0,55.6999,56.0013,55.6822,55.8506,58800.0
2011-05-16 10:30:00,63.03,63.43,63.0,63.43,59900.0,55.8595,56.214,55.8329,56.214,59900.0
2011-05-16 11:00:00,63.43,63.54,63.28,63.36,44100.0,56.214,56.3114,56.081,56.1519,44100.0
2011-05-16 11:30:00,63.36,63.38,63.04,63.08,28300.0,56.1519,56.1696,55.8683,55.9038,28300.0
2011-05-16 12:00:00,63.09,63.1,62.89,62.95,20900.0,55.9126,55.9215,55.7354,55.7886,20900.0
2011-05-16 12:30:00,62.98,63.05,62.76,62.77,16600.0,55.8151,55.8772,55.6202,55.629,16600.0
2011-05-16 13:00:00,62.74,62.78,62.66,62.71,62000.0,55.6025,55.6379,55.5316,55.5759,62000.0
2011-05-16 13:30:00,62.73,63.0,62.71,62.9,39900.0,55.5936,55.8329,55.5759,55.7442,39900.0
2011-05-16 14:00:00,62.88,63.0,62.69,62.69,45900.0,55.7265,55.8329,55.5581,55.5581,45900.0
2011-05-16 14:30:00,62.7,62.78,62.59,62.68,73500.0,55.567,55.6379,55.4695,55.5493,73500.0
2011-05-16 15:00:00,62.68,62.92,62.68,62.79,109900.0,55.5493,55.762,55.5493,55.6468,109900.0
2011-05-16 15:30:00,62.78,62.79,62.44,62.51,189700.0,55.6379,55.6468,55.3366,55.3986,189700.0
2011-05-17 09:30:00,62.5,62.61,62.14,62.53,61400.0,55.3898,55.4872,55.0707,55.4163,61400.0
2011-05-17 10:00:00,62.52,62.6,62.26,62.54,67100.0,55.4075,55.4784,55.1771,55.4252,67100.0
2011-05-17 10:30:00,62.53,62.58,62.42,62.43,105600.0,55.4163,55.4607,55.3189,55.3277,105600.0
2011-05-17 11:00:00,62.42,62.45,62.16,62.17,66800.0,55.3189,55.3454,55.0884,55.0973,66800.0
2011-05-17 11:30:00,62.19,62.25,61.96,62.23,37700.0,55.115,55.1682,54.9112,55.1505,37700.0
2011-05-17 12:00:00,62.24,62.38,62.18,62.3,78600.0,55.1593,55.2834,55.1062,55.2125,78600.0
2011-05-17 12:30:00,62.28,62.43,62.1,62.22,91500.0,55.1948,55.3277,55.0353,55.1416,91500.0
2011-05-17 13:00:00,62.21,62.38,62.16,62.38,23600.0,55.1327,55.2834,55.0884,55.2834,23600.0
2011-05-17 13:30:00,62.38,62.46,62.3,62.36,25400.0,55.2834,55.3543,55.2125,55.2657,25400.0
2011-05-17 14:00:00,62.37,62.49,62.19,62.22,34200.0,55.2745,55.3809,55.115,55.1416,34200.0
2011-05-17 14:30:00,62.21,62.41,62.07,62.41,50100.0,55.1327,55.31,55.0087,55.31,50100.0
2011-05-17 15:00:00,62.4,62.41,62.18,62.23,89000.0,55.3011,55.31,55.1062,55.1505,89000.0
2011-05-17 15:30:00,62.22,62.38,62.19,62.28,141300.0,55.1416,55.2834,55.115,55.1948,141300.0
2011-05-18 09:30:00,62.39,62.69,62.17,62.62,31100.0,55.2923,55.5581,55.0973,55.4961,31100.0
2011-05-18 10:00:00,62.6,62.99,62.6,62.97,38300.0,55.4784,55.824,55.4784,55.8063,38300.0
2011-05-18 10:30:00,62.98,63.11,62.95,63.08,38500.0,55.8151,55.9304,55.7886,55.9038,38500.0
2011-05-18 11:00:00,63.07,63.21,63.0,63.06,37200.0,55.8949,56.019,55.8329,55.886,37200.0
2011-05-18 11:30:00,63.07,63.28,63.05,63.24,36700.0,55.8949,56.081,55.8772,56.0456,36700.0
2011-05-18 12:00:00,63.25,63.29,63.19,63.25,27300.0,56.0544,56.0899,56.0013,56.0544,27300.0
2011-05-18 12:30:00,63.25,63.3,63.19,63.24,16200.0,56.0544,56.0987,56.0013,56.0456,16200.0
2011-05-18 13:00:00,63.24,63.36,63.23,63.27,17300.0,56.0456,56.1519,56.0367,56.0722,17300.0
2011-05-18 13:30:00,63.28,63.42,63.25,63.37,12900.0,56.081,56.2051,56.0544,56.1608,12900.0
2011-05-18 14:00:00,63.36,63.48,63.29,63.36,41300.0,56.1519,56.2583,56.0899,56.1519,41300.0
2011-05-18 14:30:00,63.37,63.52,63.33,63.39,51300.0,56.1608,56.2937,56.1253,56.1785,51300.0
2011-05-18 15:00:00,63.38,63.61,63.36,63.61,48900.0,56.1696,56.3735,56.1519,56.3735,48900.0
2011-05-18 15:30:00,63.61,63.75,63.53,63.71,136500.0,56.3735,56.4976,56.3026,56.4621,136500.0
2011-05-19 09:30:00,63.94,64.18,63.94,64.13,23900.0,56.6659,56.8786,56.6659,56.8343,23900.0
2011-05-19 10:00:00,64.1,64.1,63.66,63.82,36400.0,56.8077,56.8077,56.4178,56.5596,36400.0
2011-05-19 10:30:00,63.8,63.85,63.49,63.62,32800.0,56.5419,56.5862,56.2671,56.3823,32800.0
2011-05-19 11:00:00,63.61,63.78,63.59,63.74,37500.0,56.3735,56.5241,56.3558,56.4887,37500.0
2011-05-19 11:30:00,63.77,63.83,63.72,63.77,14400.0,56.5153,56.5684,56.471,56.5153,14400.0
2011-05-19 12:00:00,63.75,64.11,63.74,64.08,22000.0,56.4976,56.8166,56.4887,56.79,22000.0
2011-05-19 12:30:00,64.1,64.17,64.05,64.1,36500.0,56.8077,56.8698,56.7634,56.8077,36500.0
2011-05-19 13:00:00,64.1,64.29,64.08,64.18,26500.0,56.8077,56.9761,56.79,56.8786,26500.0
2011-05-19 13:30:00,64.21,64.24,64.12,64.19,13700.0,56.9052,56.9318,56.8255,56.8875,13700.0
2011-05-19 14:00:00,64.19,64.21,63.85,63.9,19000.0,56.8875,56.9052,56.5862,56.6305,19000.0
2011-05-19 14:30:00,63.88,64.01,63.79,63.92,31100.0,56.6128,56.728,56.533,56.6482,31100.0
2011-05-19 15:00:00,63.92,64.0,63.84,63.85,38900.0,56.6482,56.7191,56.5773,56.5862,38900.0
2011-05-19 15:30:00,63.85,63.98,63.85,63.95,77800.0,56.5862,56.7014,56.5862,56.6748,77800.0
2011-05-20 09:30:00,63.93,64.11,63.1,63.18,62300.0,56.6571,56.8166,55.9215,55.9924,62300.0
2011-05-20 10:00:00,63.15,63.51,63.07,63.45,54800.0,55.9658,56.2849,55.8949,56.2317,54800.0
2011-05-20 10:30:00,63.46,63.52,63.16,63.34,48400.0,56.2405,56.2937,55.9747,56.1342,48400.0
2011-05-20 11:00:00,63.32,63.59,63.32,63.42,25200.0,56.1165,56.3558,56.1165,56.2051,25200.0
2011-05-20 11:30:00,63.45,63.53,63.34,63.38,44400.0,56.2317,56.3026,56.1342,56.1696,44400.0
2011-05-20 12:00:00,63.39,63.63,63.38,63.6,35200.0,56.1785,56.3912,56.1696,56.3646,35200.0
2011-05-20 12:30:00,63.61,63.7,63.53,63.58,38200.0,56.3735,56.4532,56.3026,56.3469,38200.0
2011-05-20 13:00:00,63.59,63.67,63.54,63.55,21700.0,56.3558,56.4267,56.3114,56.3203,21700.0
2011-05-20 13:30:00,63.57,63.73,63.53,63.57,30700.0,56.338,56.4798,56.3026,56.338,30700.0
2011-05-20 14:00:00,63.57,63.63,63.43,63.46,21900.0,56.338,56.3912,56.214,56.2405,21900.0
2011-05-20 14:30:00,63.47,63.55,63.41,63.45,29600.0,56.2494,56.3203,56.1962,56.2317,29600.0
2011-05-20 15:00:00,63.44,63.55,63.37,63.48,38400.0,56.2228,56.3203,56.1608,56.2583,38400.0
2011-05-20 15:30:00,63.49,63.6,63.32,63.34,77400.0,56.2671,56.3646,56.1165,56.1342,77400.0
2011-05-23 09:30:00,62.53,62.81,62.37,62.61,47400.0,55.4163,55.6645,55.2745,55.4872,47400.0
2011-05-23 10:00:00,62.57,62.83,62.56,62.75,61200.0,55.4518,55.6822,55.4429,55.6113,61200.0
2011-05-23 10:30:00,62.75,62.83,62.6,62.6,39200.0,55.6113,55.6822,55.4784,55.4784,39200.0
2011-05-23 11:00:00,62.62,62.72,62.5,62.5,33600.0,55.4961,55.5847,55.3898,55.3898,33600.0
2011-05-23 11:30:00,62.5,62.57,62.38,62.47,31700.0,55.3898,55.4518,55.2834,55.3632,31700.0
2011-05-23 12:00:00,62.5,62.57,62.44,62.52,25100.0,55.3898,55.4518,55.3366,55.4075,25100.0
2011-05-23 12:30:00,62.54,62.59,62.48,62.56,10700.0,55.4252,55.4695,55.372,55.4429,10700.0
2011-05-23 13:00:00,62.56,62.56,62.39,62.49,37300.0,55.4429,55.4429,55.2923,55.3809,37300.0
2011-05-23 13:30:00,62.49,62.65,62.48,62.61,14200.0,55.3809,55.5227,55.372,55.4872,14200.0
2011-05-23 14:00:00,62.62,62.81,62.61,62.66,42200.0,55.4961,55.6645,55.4872,55.5316,42200.0
2011-05-23 14:30:00,62.67,62.79,62.61,62.71,74400.0,55.5404,55.6468,55.4872,55.5759,74400.0
2011-05-23 15:00:00,62.71,62.89,62.71,62.83,105200.0,55.5759,55.7354,55.5759,55.6822,105200.0
2011-05-23 15:30:00,62.83,62.89,62.74,62.77,136100.0,55.6822,55.7354,55.6025,55.629,136100.0
2011-05-24 09:30:00,62.93,63.17,62.75,63.0,28100.0,55.7708,55.9835,55.6113,55.8329,28100.0
2011-05-24 10:00:00,63.11,63.22,62.96,63.04,22900.0,55.9304,56.0278,55.7974,55.8683,22900.0
2011-05-24 10:30:00,63.08,63.12,62.61,62.62,34300.0,55.9038,55.9392,55.4872,55.4961,34300.0
2011-05-24 11:00:00,62.64,62.85,62.56,62.56,34000.0,55.5138,55.6999,55.4429,55.4429,34000.0
2011-05-24 11:30:00,62.57,62.77,62.44,62.51,30400.0,55.4518,55.629,55.3366,55.3986,30400.0
2011-05-24 12:00:00,62.53,62.57,62.42,62.45,33200.0,55.4163,55.4518,55.3189,55.3454,33200.0
2011-05-24 12:30:00,62.46,62.53,62.42,62.47,62600.0,55.3543,55.4163,55.3189,55.3632,62600.0
2011-05-24 13:00:00,62.46,62.61,62.41,62.52,42100.0,55.3543,55.4872,55.31,55.4075,42100.0
2011-05-24 13:30:00,62.53,62.64,62.47,62.63,45500.0,55.4163,55.5138,55.3632,55.505,45500.0
2011-05-24 14:00:00,62.64,62.84,62.57,62.83,49200.0,55.5138,55.6911,55.4518,55.6822,49200.0
2011-05-24 14:30:00,62.84,62.88,62.69,62.78,36800.0,55.6911,55.7265,55.5581,55.6379,36800.0
2011-05-24 15:00:00,62.79,62.95,62.77,62.88,54200.0,55.6468,55.7886,55.629,55.7265,54200.0
2011-05-24 15:30:00,62.88,62.9,62.7,62.73,89500.0,55.7265,55.7442,55.567,55.5936,89500.0
2011-05-25 09:30:00,62.32,62.91,62.32,62.7,31700.0,55.2302,55.7531,55.2302,55.567,31700.0
2011-05-25 10:00:00,62.74,62.76,62.49,62.67,38800.0,55.6025,55.6202,55.3809,55.5404,38800.0
2011-05-25 10:30:00,62.69,63.09,62.63,62.97,53000.0,55.5581,55.9126,55.505,55.8063,53000.0
2011-05-25 11:00:00,62.98,63.16,62.95,63.0,32100.0,55.8151,55.9747,55.7886,55.8329,32100.0
2011-05-25 11:30:00,63.01,63.26,63.0,63.05,24400.0,55.8417,56.0633,55.8329,55.8772,24400.0
2011-05-25 12:00:00,63.05,63.08,62.95,62.98,36000.0,55.8772,55.9038,55.7886,55.8151,36000.0
2011-05-25 12:30:00,62.98,63.05,62.92,63.03,25100.0,55.8151,55.8772,55.762,55.8595,25100.0
2011-05-25 13:00:00,63.04,63.13,62.88,62.89,24500.0,55.8683,55.9481,55.7265,55.7354,24500.0
2011-05-25 13:30:00,62.9,63.01,62.89,62.91,19000.0,55.7442,55.8417,55.7354,55.7531,19000.0
2011-05-25 14:00:00,62.91,63.08,62.91,63.08,32000.0,55.7531,55.9038,55.7531,55.9038,32000.0
2011-05-25 14:30:00,63.08,63.09,63.0,63.05,37600.0,55.9038,55.9126,55.8329,55.8772,37600.0
2011-05-25 15:00:00,63.05,63.32,63.04,63.18,52600.0,55.8772,56.1165,55.8683,55.9924,52600.0
2011-05-25 15:30:00,63.18,63.26,63.05,63.12,107000.0,55.9924,56.0633,55.8772,55.9392,107000.0
2011-05-26 09:30:00,62.87,63.18,62.83,63.0,51200.0,55.7177,55.9924,55.6822,55.8329,51200.0
2011-05-26 10:00:00,62.99,63.01,62.69,62.95,79100.0,55.824,55.8417,55.5581,55.7886,79100.0
2011-05-26 10:30:00,62.94,63.03,62.67,62.77,55400.0,55.7797,55.8595,55.5404,55.629,55400.0
2011-05-26 11:00:00,62.76,62.89,62.69,62.89,28900.0,55.6202,55.7354,55.5581,55.7354,28900.0
2011-05-26 11:30:00,62.9,62.93,62.76,62.91,27000.0,55.7442,55.7708,55.6202,55.7531,27000.0
2011-05-26 12:00:00,62.91,62.98,62.86,62.98,18200.0,55.7531,55.8151,55.7088,55.8151,18200.0
2011-05-26 12:30:00,62.98,63.23,62.95,63.2,20200.0,55.8151,56.0367,55.7886,56.0101,20200.0
2011-05-26 13:00:00,63.21,63.28,63.13,63.28,31900.0,56.019,56.081,55.9481,56.081,31900.0
2011-05-26 13:30:00,63.27,63.3,63.09,63.1,24300.0,56.0722,56.0987,55.9126,55.9215,24300.0
2011-05-26 14:00:00,63.1,63.28,63.09,63.27,34500.0,55.9215,56.081,55.9126,56.0722,34500.0
2011-05-26 14:30:00,63.26,63.34,63.24,63.24,46800.0,56.0633,56.1342,56.0456,56.0456,46800.0
2011-05-26 15:00:00,63.24,63.3,63.08,63.28,43600.0,56.0456,56.0987,55.9038,56.081,43600.0
2011-05-26 15:30:00,63.29,63.34,63.19,63.25,80300.0,56.0899,56.1342,56.0013,56.0544,80300.0
2011-05-27 09:30:00,63.57,63.98,63.49,63.92,28000.0,56.338,56.7014,56.2671,56.6482,28000.0
2011-05-27 10:00:00,63.9,64.0,63.71,63.95,30600.0,56.6305,56.7191,56.4621,56.6748,30600.0
2011-05-27 10:30:00,63.96,64.01,63.74,63.98,19100.0,56.6837,56.728,56.4887,56.7014,19100.0
2011-05-27 11:00:00,63.98,64.2,63.97,64.13,23300.0,56.7014,56.8964,56.6925,56.8343,23300.0
2011-05-27 11:30:00,64.12,64.19,64.02,64.13,14800.0,56.8255,56.8875,56.7368,56.8343,14800.0
2011-05-27 12:00:00,64.14,64.14,63.95,63.97,15700.0,56.8432,56.8432,56.6748,56.6925,15700.0
2011-05-27 12:30:00,63.98,64.0,63.83,63.83,20600.0,56.7014,56.7191,56.5684,56.5684,20600.0
2011-05-27 13:00:00,63.83,63.86,63.75,63.81,15400.0,56.5684,56.595,56.4976,56.5507,15400.0
2011-05-27 13:30:00,63.81,63.82,63.69,63.74,14400.0,56.5507,56.5596,56.4444,56.4887,14400.0
2011-05-27 14:00:00,63.76,63.84,63.71,63.82,13300.0,56.5064,56.5773,56.4621,56.5596,13300.0
2011-05-27 14:30:00,63.83,63.93,63.71,63.74,20800.0,56.5684,56.6571,56.4621,56.4887,20800.0
2011-05-27 15:00:00,63.74,63.96,63.7,63.92,31100.0,56.4887,56.6837,56.4532,56.6482,31100.0
2011-05-27 15:30:00,63.92,64.0,63.88,63.98,65300.0,56.6482,56.7191,56.6128,56.7014,65300.0
2011-05-31 09:30:00,64.68,64.76,64.26,64.26,35200.0,57.3217,57.3926,56.9495,56.9495,35200.0
2011-05-31 10:00:00,64.23,64.28,64.06,64.12,32600.0,56.9229,56.9673,56.7723,56.8255,32600.0
2011-05-31 10:30:00,64.14,64.14,63.97,64.09,26600.0,56.8432,56.8432,56.6925,56.7989,26600.0
2011-05-31 11:00:00,64.1,64.21,63.96,64.01,28600.0,56.8077,56.9052,56.6837,56.728,28600.0
2011-05-31 11:30:00,64.0,64.05,63.92,63.94,18500.0,56.7191,56.7634,56.6482,56.6659,18500.0
2011-05-31 12:00:00,63.92,64.0,63.74,63.8,28000.0,56.6482,56.7191,56.4887,56.5419,28000.0
2011-05-31 12:30:00,63.79,63.87,63.71,63.85,15200.0,56.533,56.6039,56.4621,56.5862,15200.0
2011-05-31 13:00:00,63.84,63.94,63.84,63.85,20900.0,56.5773,56.6659,56.5773,56.5862,20900.0
2011-05-31 13:30:00,63.85,64.06,63.83,64.02,24500.0,56.5862,56.7723,56.5684,56.7368,24500.0
2011-05-31 14:00:00,64.03,64.03,63.85,63.88,34300.0,56.7457,56.7457,56.5862,56.6128,34300.0
2011-05-31 14:30:00,63.88,63.95,63.83,63.92,30700.0,56.6128,56.6748,56.5684,56.6482,30700.0
2011-05-31 15:00:00,63.92,64.06,63.87,63.99,62800.0,56.6482,56.7723,56.6039,56.7102,62800.0
2011-05-31 15:30:00,63.99,64.1,63.87,64.09,313200.0,56.7102,56.8077,56.6039,56.7989,313200.0
2011-06-01 09:30:00,63.95,63.99,63.79,63.85,43300.0,56.6748,56.7102,56.533,56.5862,43300.0
2011-06-01 10:00:00,63.82,63.82,63.5,63.59,48200.0,56.5596,56.5596,56.276,56.3558,48200.0
2011-06-01 10:30:00,63.6,63.66,63.27,63.41,42000.0,56.3646,56.4178,56.0722,56.1962,42000.0
2011-06-01 11:00:00,63.41,63.63,63.35,63.62,57700.0,56.1962,56.3912,56.1431,56.3823,57700.0
2011-06-01 11:30:00,63.63,63.67,63.51,63.57,25500.0,56.3912,56.4267,56.2849,56.338,25500.0
2011-06-01 12:00:00,63.56,63.62,63.37,63.42,71500.0,56.3292,56.3823,56.1608,56.2051,71500.0
2011-06-01 12:30:00,63.42,63.52,63.39,63.43,34200.0,56.2051,56.2937,56.1785,56.214,34200.0
2011-06-01 13:00:00,63.43,63.5,63.22,63.3,88600.0,56.214,56.276,56.0278,56.0987,88600.0
2011-06-01 13:30:00,63.3,63.44,63.26,63.44,36600.0,56.0987,56.2228,56.0633,56.2228,36600.0
2011-06-01 14:00:00,63.42,63.43,63.11,63.11,43700.0,56.2051,56.214,55.9304,55.9304,43700.0
2011-06-01 14:30:00,63.11,63.18,62.93,63.18,75400.0,55.9304,55.9924,55.7708,55.9924,75400.0
2011-06-01 15:00:00,63.17,63.2,62.94,62.98,74000.0,55.9835,56.0101,55.7797,55.8151,74000.0
2011-06-01 15:30:00,62.99,63.03,62.68,62.73,163000.0,55.824,55.8595,55.5493,55.5936,163000.0
2011-06-02 09:30:00,62.71,63.2,62.65,63.11,42800.0,55.5759,56.0101,55.5227,55.9304,42800.0
2011-06-02 10:00:00,63.16,63.2,62.78,62.9,34600.0,55.9747,56.0101,55.6379,55.7442,34600.0
2011-06-02 10:30:00,62.9,63.03,62.8,62.83,33100.0,55.7442,55.8595,55.6556,55.6822,33100.0
2011-06-02 11:00:00,62.8,62.81,62.41,62.45,47200.0,55.6556,55.6645,55.31,55.3454,47200.0
2011-06-02 11:30:00,62.46,62.46,62.1,62.29,58700.0,55.3543,55.3543,55.0353,55.2036,58700.0
2011-06-02 12:00:00,62.29,62.52,62.14,62.35,42300.0,55.2036,55.4075,55.0707,55.2568,42300.0
2011-06-02 12:30:00,62.37,62.54,62.31,62.47,44500.0,55.2745,55.4252,55.2214,55.3632,44500.0
2011-06-02 13:00:00,62.49,62.57,62.42,62.48,48400.0,55.3809,55.4518,55.3189,55.372,48400.0
2011-06-02 13:30:00,62.47,62.47,62.27,62.44,62200.0,55.3632,55.3632,55.1859,55.3366,62200.0
2011-06-02 14:00:00,62.45,62.49,62.16,62.24,77200.0,55.3454,55.3809,55.0884,55.1593,77200.0
2011-06-02 14:30:00,62.25,62.38,62.2,62.3,69500.0,55.1682,55.2834,55.1239,55.2125,69500.0
2011-06-02 15:00:00,62.32,62.37,62.25,62.25,68400.0,55.2302,55.2745,55.1682,55.1682,68400.0
2011-06-02 15:30:00,62.26,62.27,62.1,62.15,244600.0,55.1771,55.1859,55.0353,55.0796,244600.0
2011-06-03 09:30:00,61.43,61.5,61.19,61.38,77400.0,54.4415,54.5035,54.2288,54.3972,77400.0
2011-06-03 10:00:00,61.4,61.55,61.29,61.48,85500.0,54.4149,54.5478,54.3174,54.4858,85500.0
2011-06-03 10:30:00,61.49,61.66,61.42,61.5,44500.0,54.4947,54.6453,54.4326,54.5035,44500.0
2011-06-03 11:00:00,61.49,61.61,61.26,61.32,54600.0,54.4947,54.601,54.2908,54.344,54600.0
2011-06-03 11:30:00,61.31,61.48,61.29,61.48,41300.0,54.3351,54.4858,54.3174,54.4858,41300.0
2011-06-03 12:00:00,61.49,61.57,61.39,61.55,27400.0,54.4947,54.5656,54.406,54.5478,27400.0
2011-06-03 12:30:00,61.56,61.62,61.49,61.51,27900.0,54.5567,54.6099,54.4947,54.5124,27900.0
2011-06-03 13:00:00,61.52,61.65,61.5,61.56,29800.0,54.5212,54.6365,54.5035,54.5567,29800.0
2011-06-03 13:30:00,61.58,61.71,61.52,61.61,35000.0,54.5744,54.6896,54.5212,54.601,35000.0
2011-06-03 14:00:00,61.62,61.65,61.54,61.59,49300.0,54.6099,54.6365,54.539,54.5833,49300.0
2011-06-03 14:30:00,61.59,61.61,61.4,61.4,43800.0,54.5833,54.601,54.4149,54.4149,43800.0
2011-06-03 15:00:00,61.41,61.41,61.2,61.22,120900.0,54.4238,54.4238,54.2376,54.2554,120900.0
2011-06-03 15:30:00,61.24,61.4,61.19,61.22,144400.0,54.2731,54.4149,54.2288,54.2554,144400.0
2011-06-06 09:30:00,61.02,61.51,60.9,61.29,37400.0,54.0781,54.5124,53.9718,54.3174,37400.0
2011-06-06 10:00:00,61.33,61.36,60.98,61.28,39700.0,54.3529,54.3794,54.0427,54.3085,39700.0
2011-06-06 10:30:00,61.25,61.3,61.03,61.15,31800.0,54.282,54.3263,54.087,54.1933,31800.0
2011-06-06 11:00:00,61.15,61.22,61.1,61.21,36200.0,54.1933,54.2554,54.149,54.2465,36200.0
2011-06-06 11:30:00,61.19,61.25,61.13,61.17,102600.0,54.2288,54.282,54.1756,54.2111,102600.0
2011-06-06 12:00:00,61.15,61.22,61.1,61.18,16400.0,54.1933,54.2554,54.149,54.2199,16400.0
2011-06-06 12:30:00,61.18,61.21,61.11,61.15,16600.0,54.2199,54.2465,54.1579,54.1933,16600.0
2011-06-06 13:00:00,61.14,61.22,61.07,61.1,21300.0,54.1845,54.2554,54.1224,54.149,21300.0
2011-06-06 13:30:00,61.1,61.1,60.92,60.99,43300.0,54.149,54.149,53.9895,54.0515,43300.0
2011-06-06 14:00:00,61.0,61.06,60.9,60.98,41600.0,54.0604,54.1136,53.9718,54.0427,41600.0
2011-06-06 14:30:00,60.98,61.01,60.72,60.79,53100.0,54.0427,54.0693,53.8123,53.8743,53100.0
2011-06-06 15:00:00,60.79,60.84,60.54,60.61,71900.0,53.8743,53.9186,53.6527,53.7148,71900.0
2011-06-06 15:30:00,60.63,60.77,60.56,60.59,134600.0,53.7325,53.8566,53.6705,53.697,134600.0
2011-06-07 09:30:00,60.99,61.18,60.83,61.08,66800.0,54.0515,54.2199,53.9097,54.1313,66800.0
2011-06-07 10:00:00,61.08,61.38,61.07,61.33,35400.0,54.1313,54.3972,54.1224,54.3529,35400.0
2011-06-07 10:30:00,61.32,61.5,61.21,61.49,33900.0,54.344,54.5035,54.2465,54.4947,33900.0
2011-06-07 11:00:00,61.48,61.49,61.38,61.44,43000.0,54.4858,54.4947,54.3972,54.4503,43000.0
2011-06-07 11:30:00,61.45,61.5,61.34,61.5,33700.0,54.4592,54.5035,54.3617,54.5035,33700.0
2011-06-07 12:00:00,61.51,61.62,61.49,61.54,36500.0,54.5124,54.6099,54.4947,54.539,36500.0
2011-06-07 12:30:00,61.55,61.61,61.47,61.61,27800.0,54.5478,54.601,54.4769,54.601,27800.0
2011-06-07 13:00:00,61.61,61.77,61.6,61.73,34700.0,54.601,54.7428,54.5921,54.7074,34700.0
2011-06-07 13:30:00,61.73,61.86,61.73,61.84,26900.0,54.7074,54.8226,54.7074,54.8048,26900.0
2011-06-07 14:00:00,61.83,61.96,61.82,61.89,36200.0,54.796,54.9112,54.7871,54.8492,36200.0
2011-06-07 14:30:00,61.88,61.92,61.81,61.87,58300.0,54.8403,54.8757,54.7783,54.8314,58300.0
2011-06-07 15:00:00,61.86,61.87,61.63,61.7,47800.0,54.8226,54.8314,54.6187,54.6808,47800.0
2011-06-07 15:30:00,61.69,61.74,61.41,61.45,178500.0,54.6719,54.7162,54.4238,54.4592,178500.0
2011-06-08 09:30:00,61.31,61.31,60.91,60.98,55300.0,54.3351,54.3351,53.9806,54.0427,55300.0
2011-06-08 10:00:00,61.03,61.27,60.96,61.17,33100.0,54.087,54.2997,54.025,54.2111,33100.0
2011-06-08 10:30:00,61.17,61.3,61.05,61.28,54600.0,54.2111,54.3263,54.1047,54.3085,54600.0
2011-06-08 11:00:00,61.28,61.41,61.15,61.15,33200.0,54.3085,54.4238,54.1933,54.1933,33200.0
2011-06-08 11:30:00,61.16,61.47,61.13,61.42,19500.0,54.2022,54.4769,54.1756,54.4326,19500.0
2011-06-08 12:00:00,61.42,61.54,61.32,61.39,34700.0,54.4326,54.539,54.344,54.406,34700.0
2011-06-08 12:30:00,61.41,61.64,61.39,61.64,26400.0,54.4238,54.6276,54.406,54.6276,26400.0
2011-06-08 13:00:00,61.64,61.69,61.51,61.56,25200.0,54.6276,54.6719,54.5124,54.5567,25200.0
2011-06-08 13:30:00,61.56,61.56,61.32,61.37,78000.0,54.5567,54.5567,54.344,54.3883,78000.0
2011-06-08 14:00:00,61.36,61.53,61.32,61.39,42100.0,54.3794,54.5301,54.344,54.406,42100.0
2011-06-08 14:30:00,61.4,61.66,61.4,61.47,44100.0,54.4149,54.6453,54.4149,54.4769,44100.0
2011-06-08 15:00:00,61.46,61.49,61.33,61.39,59200.0,54.4681,54.4947,54.3529,54.406,59200.0
2011-06-08 15:30:00,61.39,61.45,61.2,61.23,220800.0,54.406,54.4592,54.2376,54.2642,220800.0
2011-06-09 09:30:00,61.33,61.55,61.3,61.55,70300.0,54.3529,54.5478,54.3263,54.5478,70300.0
2011-06-09 10:00:00,61.55,61.77,61.55,61.74,35200.0,54.5478,54.7428,54.5478,54.7162,35200.0
2011-06-09 10:30:00,61.72,62.05,61.72,61.88,39700.0,54.6985,54.9909,54.6985,54.8403,39700.0
2011-06-09 11:00:00,61.87,61.88,61.67,61.75,48100.0,54.8314,54.8403,54.6542,54.7251,48100.0
2011-06-09 11:30:00,61.75,62.04,61.75,61.97,39400.0,54.7251,54.9821,54.7251,54.92,39400.0
2011-06-09 12:00:00,61.94,62.07,61.9,62.03,31600.0,54.8935,55.0087,54.858,54.9732,31600.0
2011-06-09 12:30:00,62.02,62.08,61.99,62.08,22900.0,54.9644,55.0175,54.9378,55.0175,22900.0
2011-06-09 13:00:00,62.09,62.17,62.08,62.12,21300.0,55.0264,55.0973,55.0175,55.053,21300.0
2011-06-09 13:30:00,62.12,62.22,62.07,62.17,24600.0,55.053,55.1416,55.0087,55.0973,24600.0
2011-06-09 14:00:00,62.16,62.19,62.11,62.14,49600.0,55.0884,55.115,55.0441,55.0707,49600.0
2011-06-09 14:30:00,62.14,62.16,62.07,62.15,28800.0,55.0707,55.0884,55.0087,55.0796,28800.0
2011-06-09 15:00:00,62.14,62.18,62.06,62.09,48100.0,55.0707,55.1062,54.9998,55.0264,48100.0
2011-06-09 15:30:00,62.09,62.1,61.94,62.01,169800.0,55.0264,55.0353,54.8935,54.9555,169800.0
2011-06-10 09:30:00,61.66,62.0,61.6,61.67,24200.0,54.6453,54.9466,54.5921,54.6542,24200.0
2011-06-10 10:00:00,61.67,61.82,61.48,61.82,46200.0,54.6542,54.7871,54.4858,54.7871,46200.0
2011-06-10 10:30:00,61.82,61.86,61.67,61.75,66000.0,54.7871,54.8226,54.6542,54.7251,66000.0
2011-06-10 11:00:00,61.74,61.76,61.57,61.7,57400.0,54.7162,54.7339,54.5656,54.6808,57400.0
2011-06-10 11:30:00,61.68,61.76,61.61,61.74,25100.0,54.663,54.7339,54.601,54.7162,25100.0
2011-06-10 12:00:00,61.76,61.78,61.64,61.72,27700.0,54.7339,54.7517,54.6276,54.6985,27700.0
2011-06-10 12:30:00,61.71,61.78,61.68,61.71,38900.0,54.6896,54.7517,54.663,54.6896,38900.0
2011-06-10 13:00:00,61.71,61.73,61.67,61.68,45600.0,54.6896,54.7074,54.6542,54.663,45600.0
2011-06-10 13:30:00,61.69,61.71,61.4,61.49,60400.0,54.6719,54.6896,54.4149,54.4947,60400.0
2011-06-10 14:00:00,61.5,61.79,61.5,61.68,56500.0,54.5035,54.7605,54.5035,54.663,56500.0
2011-06-10 14:30:00,61.67,61.87,61.6,61.86,42800.0,54.6542,54.8314,54.5921,54.8226,42800.0
2011-06-10 15:00:00,61.86,61.91,61.75,61.79,79100.0,54.8226,54.8669,54.7251,54.7605,79100.0
2011-06-10 15:30:00,61.8,61.84,61.46,61.48,168300.0,54.7694,54.8048,54.4681,54.4858,168300.0
2011-06-13 09:30:00,61.55,61.94,61.41,61.94,24200.0,54.5478,54.8935,54.4238,54.8935,24200.0
2011-06-13 10:00:00,61.94,62.04,61.75,61.87,33100.0,54.8935,54.9821,54.7251,54.8314,33100.0
2011-06-13 10:30:00,61.88,61.92,61.74,61.84,36400.0,54.8403,54.8757,54.7162,54.8048,36400.0
2011-06-13 11:00:00,61.84,61.88,61.73,61.79,33600.0,54.8048,54.8403,54.7074,54.7605,33600.0
2011-06-13 11:30:00,61.79,61.8,61.68,61.77,21600.0,54.7605,54.7694,54.663,54.7428,21600.0
2011-06-13 12:00:00,61.76,61.79,61.69,61.75,29100.0,54.7339,54.7605,54.6719,54.7251,29100.0
2011-06-13 12:30:00,61.73,61.8,61.59,61.59,14100.0,54.7074,54.7694,54.5833,54.5833,14100.0
2011-06-13 13:00:00,61.58,61.7,61.42,61.65,25900.0,54.5744,54.6808,54.4326,54.6365,25900.0
2011-06-13 13:30:00,61.66,61.76,61.62,61.76,39600.0,54.6453,54.7339,54.6099,54.7339,39600.0
2011-06-13 14:00:00,61.79,61.95,61.74,61.77,20300.0,54.7605,54.9023,54.7162,54.7428,20300.0
2011-06-13 14:30:00,61.75,61.86,61.61,61.67,20500.0,54.7251,54.8226,54.601,54.6542,20500.0
2011-06-13 15:00:00,61.66,61.74,61.55,61.72,37500.0,54.6453,54.7162,54.5478,54.6985,37500.0
2011-06-13 15:30:00,61.71,61.76,61.62,61.66,119100.0,54.6896,54.7339,54.6099,54.6453,119100.0
2011-06-14 09:30:00,62.17,62.43,62.07,62.25,52300.0,55.0973,55.3277,55.0087,55.1682,52300.0
2011-06-14 10:00:00,62.25,62.25,62.04,62.14,51900.0,55.1682,55.1682,54.9821,55.0707,51900.0
2011-06-14 10:30:00,62.14,62.24,61.97,61.99,74600.0,55.0707,55.1593,54.92,54.9378,74600.0
2011-06-14 11:00:00,61.98,62.03,61.95,61.99,34000.0,54.9289,54.9732,54.9023,54.9378,34000.0
2011-06-14 11:30:00,62.01,62.03,61.88,61.95,42300.0,54.9555,54.9732,54.8403,54.9023,42300.0
2011-06-14 12:00:00,61.96,62.02,61.93,62.0,54200.0,54.9112,54.9644,54.8846,54.9466,54200.0
2011-06-14 12:30:00,62.0,62.08,61.98,62.04,29000.0,54.9466,55.0175,54.9289,54.9821,29000.0
2011-06-14 13:00:00,62.03,62.17,62.02,62.15,38100.0,54.9732,55.0973,54.9644,55.0796,38100.0
2011-06-14 13:30:00,62.16,62.26,62.07,62.09,37000.0,55.0884,55.1771,55.0087,55.0264,37000.0
2011-06-14 14:00:00,62.09,62.12,61.97,62.02,41000.0,55.0264,55.053,54.92,54.9644,41000.0
2011-06-14 14:30:00,62.01,62.07,61.95,62.05,71200.0,54.9555,55.0087,54.9023,54.9909,71200.0
2011-06-14 15:00:00,62.06,62.22,62.06,62.21,39500.0,54.9998,55.1416,54.9998,55.1327,39500.0
2011-06-14 15:30:00,62.22,62.22,61.98,62.0,171100.0,55.1416,55.1416,54.9289,54.9466,171100.0
2011-06-15 09:30:00,61.58,61.93,61.5,61.83,81600.0,54.5744,54.8846,54.5035,54.796,81600.0
2011-06-15 10:00:00,61.82,61.83,61.43,61.5,40000.0,54.7871,54.796,54.4415,54.5035,40000.0
2011-06-15 10:30:00,61.5,61.74,61.49,61.68,49300.0,54.5035,54.7162,54.4947,54.663,49300.0
2011-06-15 11:00:00,61.69,61.7,61.59,61.67,32000.0,54.6719,54.6808,54.5833,54.6542,32000.0
2011-06-15 11:30:00,61.67,61.67,61.35,61.55,88100.0,54.6542,54.6542,54.3706,54.5478,88100.0
2011-06-15 12:00:00,61.55,61.6,61.3,61.45,92000.0,54.5478,54.5921,54.3263,54.4592,92000.0
2011-06-15 12:30:00,61.44,61.52,61.33,61.36,56200.0,54.4503,54.5212,54.3529,54.3794,56200.0
2011-06-15 13:00:00,61.38,61.41,61.32,61.37,44600.0,54.3972,54.4238,54.344,54.3883,44600.0
2011-06-15 13:30:00,61.36,61.36,61.15,61.27,71600.0,54.3794,54.3794,54.1933,54.2997,71600.0
2011-06-15 14:00:00,61.27,61.46,61.18,61.19,74900.0,54.2997,54.4681,54.2199,54.2288,74900.0
2011-06-15 14:30:00,61.21,61.45,61.2,61.29,79500.0,54.2465,54.4592,54.2376,54.3174,79500.0
2011-06-15 15:00:00,61.28,61.39,61.16,61.34,74200.0,54.3085,54.406,54.2022,54.3617,74200.0
2011-06-15 15:30:00,61.34,61.47,61.27,61.31,145700.0,54.3617,54.4769,54.2997,54.3351,145700.0
2011-06-16 09:30:00,61.31,61.32,60.83,60.9,50700.0,54.3351,54.344,53.9097,53.9718,50700.0
2011-06-16 10:00:00,60.85,61.19,60.58,61.07,45600.0,53.9275,54.2288,53.6882,54.1224,45600.0
2011-06-16 10:30:00,61.08,61.41,61.0,61.32,25200.0,54.1313,54.4238,54.0604,54.344,25200.0
2011-06-16 11:00:00,61.31,61.41,61.15,61.31,37800.0,54.3351,54.4238,54.1933,54.3351,37800.0
2011-06-16 11:30:00,61.32,61.39,61.19,61.28,15100.0,54.344,54.406,54.2288,54.3085,15100.0
2011-06-16 12:00:00,61.27,61.41,61.27,61.4,13700.0,54.2997,54.4238,54.2997,54.4149,13700.0
2011-06-16 12:30:00,61.41,61.43,61.3,61.3,14000.0,54.4238,54.4415,54.3263,54.3263,14000.0
2011-06-16 13:00:00,61.27,61.27,61.16,61.16,15100.0,54.2997,54.2997,54.2022,54.2022,15100.0
2011-06-16 13:30:00,61.16,61.16,60.79,60.79,21900.0,54.2022,54.2022,53.8743,53.8743,21900.0
2011-06-16 14:00:00,60.78,60.79,60.61,60.7,44600.0,53.8654,53.8743,53.7148,53.7945,44600.0
2011-06-16 14:30:00,60.7,60.73,60.38,60.67,42000.0,53.7945,53.8211,53.5109,53.7679,42000.0
2011-06-16 15:00:00,60.66,60.92,60.63,60.91,41200.0,53.7591,53.9895,53.7325,53.9806,41200.0
2011-06-16 15:30:00,60.9,61.19,60.9,61.08,78000.0,53.9718,54.2288,53.9718,54.1313,78000.0
2011-06-17 09:30:00,61.66,61.76,61.28,61.46,103600.0,54.6453,54.7339,54.3085,54.4681,103600.0
2011-06-17 10:00:00,61.47,61.68,61.21,61.22,23400.0,54.4769,54.663,54.2465,54.2554,23400.0
2011-06-17 10:30:00,61.24,61.64,61.2,61.61,33200.0,54.2731,54.6276,54.2376,54.601,33200.0
2011-06-17 11:00:00,61.6,61.89,61.41,61.89,33400.0,54.5921,54.8492,54.4238,54.8492,33400.0
2011-06-17 11:30:00,61.88,61.94,61.74,61.88,22400.0,54.8403,54.8935,54.7162,54.8403,22400.0
2011-06-17 12:00:00,61.89,62.0,61.73,61.75,30100.0,54.8492,54.9466,54.7074,54.7251,30100.0
2011-06-17 12:30:00,61.76,61.78,61.45,61.54,27400.0,54.7339,54.7517,54.4592,54.539,27400.0
2011-06-17 13:00:00,61.54,61.58,61.44,61.56,22800.0,54.539,54.5744,54.4503,54.5567,22800.0
2011-06-17 13:30:00,61.57,61.69,61.56,61.69,58400.0,54.5656,54.6719,54.5567,54.6719,58400.0
2011-06-17 14:00:00,61.69,61.97,61.63,61.97,48700.0,54.6719,54.92,54.6187,54.92,48700.0
2011-06-17 14:30:00,61.97,61.97,61.79,61.85,48400.0,54.92,54.92,54.7605,54.8137,48400.0
2011-06-17 15:00:00,61.83,61.88,61.6,61.69,83700.0,54.796,54.8403,54.5921,54.6719,83700.0
2011-06-17 15:30:00,61.69,61.83,61.66,61.74,160400.0,54.6719,54.796,54.6453,54.7162,160400.0
2011-06-20 09:30:00,61.46,61.9,61.46,61.77,100800.0,54.4681,54.858,54.4681,54.7428,100800.0
2011-06-20 10:00:00,61.77,61.82,61.4,61.63,56500.0,54.7428,54.7871,54.4149,54.6187,56500.0
2011-06-20 10:30:00,61.64,61.83,61.64,61.69,105800.0,54.6276,54.796,54.6276,54.6719,105800.0
2011-06-20 11:00:00,61.69,61.72,61.48,61.67,53300.0,54.6719,54.6985,54.4858,54.6542,53300.0
2011-06-20 11:30:00,61.66,61.75,61.61,61.7,44200.0,54.6453,54.7251,54.601,54.6808,44200.0
2011-06-20 12:00:00,61.72,61.76,61.67,61.75,29000.0,54.6985,54.7339,54.6542,54.7251,29000.0
2011-06-20 12:30:00,61.74,61.8,61.64,61.66,22600.0,54.7162,54.7694,54.6276,54.6453,22600.0
2011-06-20 13:00:00,61.66,61.7,61.57,61.68,31100.0,54.6453,54.6808,54.5656,54.663,31100.0
2011-06-20 13:30:00,61.68,61.71,61.56,61.57,37800.0,54.663,54.6896,54.5567,54.5656,37800.0
2011-06-20 14:00:00,61.58,61.73,61.58,61.65,57100.0,54.5744,54.7074,54.5744,54.6365,57100.0
2011-06-20 14:30:00,61.65,61.9,61.65,61.87,55000.0,54.6365,54.858,54.6365,54.8314,55000.0
2011-06-20 15:00:00,61.86,61.86,61.6,61.69,48200.0,54.8226,54.8226,54.5921,54.6719,48200.0
2011-06-20 15:30:00,61.68,61.89,61.66,61.84,140500.0,54.663,54.8492,54.6453,54.8048,140500.0
2011-06-21 09:30:00,62.3,62.33,62.07,62.25,55200.0,55.2125,55.2391,55.0087,55.1682,55200.0
2011-06-21 10:00:00,62.26,62.49,62.24,62.35,64500.0,55.1771,55.3809,55.1593,55.2568,64500.0
2011-06-21 10:30:00,62.35,62.6,62.26,62.58,78600.0,55.2568,55.4784,55.1771,55.4607,78600.0
2011-06-21 11:00:00,62.61,62.87,62.58,62.84,50200.0,55.4872,55.7177,55.4607,55.6911,50200.0
2011-06-21 11:30:00,62.85,62.93,62.79,62.9,43300.0,55.6999,55.7708,55.6468,55.7442,43300.0
2011-06-21 12:00:00,62.92,63.0,62.86,63.0,26500.0,55.762,55.8329,55.7088,55.8329,26500.0
2011-06-21 12:30:00,63.01,63.06,62.96,63.02,23100.0,55.8417,55.886,55.7974,55.8506,23100.0
2011-06-21 13:00:00,63.05,63.05,62.93,62.94,19800.0,55.8772,55.8772,55.7708,55.7797,19800.0
2011-06-21 13:30:00,62.96,63.06,62.91,63.03,34300.0,55.7974,55.886,55.7531,55.8595,34300.0
2011-06-21 14:00:00,63.06,63.1,62.98,62.98,48500.0,55.886,55.9215,55.8151,55.8151,48500.0
2011-06-21 14:30:00,62.99,63.07,62.96,63.03,47600.0,55.824,55.8949,55.7974,55.8595,47600.0
2011-06-21 15:00:00,63.05,63.06,62.91,62.94,32600.0,55.8772,55.886,55.7531,55.7797,32600.0
2011-06-21 15:30:00,62.94,63.11,62.89,63.02,108400.0,55.7797,55.9304,55.7354,55.8506,108400.0
2011-06-22 09:30:00,62.75,63.03,62.71,62.99,14300.0,55.6113,55.8595,55.5759,55.824,14300.0
2011-06-22 10:00:00,62.97,63.01,62.65,62.96,33300.0,55.8063,55.8417,55.5227,55.7974,33300.0
2011-06-22 10:30:00,62.99,63.33,62.99,63.28,26700.0,55.824,56.1253,55.824,56.081,26700.0
2011-06-22 11:00:00,63.26,63.33,63.11,63.32,32800.0,56.0633,56.1253,55.9304,56.1165,32800.0
2011-06-22 11:30:00,63.33,63.43,63.18,63.18,43700.0,56.1253,56.214,55.9924,55.9924,43700.0
2011-06-22 12:00:00,63.19,63.21,63.02,63.11,35300.0,56.0013,56.019,55.8506,55.9304,35300.0
2011-06-22 12:30:00,63.1,63.17,62.94,63.17,32700.0,55.9215,55.9835,55.7797,55.9835,32700.0
2011-06-22 13:00:00,63.15,63.17,63.08,63.13,20900.0,55.9658,55.9835,55.9038,55.9481,20900.0
2011-06-22 13:30:00,63.14,63.17,63.1,63.11,17200.0,55.9569,55.9835,55.9215,55.9304,17200.0
2011-06-22 14:00:00,63.1,63.17,62.97,63.0,39900.0,55.9215,55.9835,55.8063,55.8329,39900.0
2011-06-22 14:30:00,63.0,63.05,62.75,62.78,39100.0,55.8329,55.8772,55.6113,55.6379,39100.0
2011-06-22 15:00:00,62.78,62.95,62.77,62.91,48600.0,55.6379,55.7886,55.629,55.7531,48600.0
2011-06-22 15:30:00,62.9,62.91,62.65,62.75,120300.0,55.7442,55.7531,55.5227,55.6113,120300.0
2011-06-23 09:30:00,62.06,62.06,61.25,61.32,51600.0,54.9998,54.9998,54.282,54.344,51600.0
2011-06-23 10:00:00,61.39,61.76,61.37,61.75,56400.0,54.406,54.7339,54.3883,54.7251,56400.0
2011-06-23 10:30:00,61.74,61.87,61.68,61.86,98500.0,54.7162,54.8314,54.663,54.8226,98500.0
2011-06-23 11:00:00,61.86,62.01,61.77,61.99,36100.0,54.8226,54.9555,54.7428,54.9378,36100.0
2011-06-23 11:30:00,61.98,62.24,61.97,62.22,37900.0,54.9289,55.1593,54.92,55.1416,37900.0
2011-06-23 12:00:00,62.23,62.29,62.08,62.11,26800.0,55.1505,55.2036,55.0175,55.0441,26800.0
2011-06-23 12:30:00,62.11,62.36,62.06,62.28,27000.0,55.0441,55.2657,54.9998,55.1948,27000.0
2011-06-23 13:00:00,62.28,62.38,62.24,62.29,41000.0,55.1948,55.2834,55.1593,55.2036,41000.0
2011-06-23 13:30:00,62.28,62.44,62.26,62.3,36100.0,55.1948,55.3366,55.1771,55.2125,36100.0
2011-06-23 14:00:00,62.31,62.31,62.06,62.18,40700.0,55.2214,55.2214,54.9998,55.1062,40700.0
2011-06-23 14:30:00,62.19,62.48,61.91,62.45,79200.0,55.115,55.372,54.8669,55.3454,79200.0
2011-06-23 15:00:00,62.45,62.55,62.18,62.39,159800.0,55.3454,55.4341,55.1062,55.2923,159800.0
2011-06-23 15:30:00,62.37,62.48,62.22,62.44,203200.0,55.2745,55.372,55.1416,55.3366,203200.0
2011-06-24 09:30:00,62.43,62.76,62.34,62.47,34400.0,55.3277,55.6202,55.248,55.3632,34400.0
2011-06-24 10:00:00,62.48,62.53,62.08,62.15,48300.0,55.372,55.4163,55.0175,55.0796,48300.0
2011-06-24 10:30:00,62.11,62.34,62.05,62.21,32900.0,55.0441,55.248,54.9909,55.1327,32900.0
2011-06-24 11:00:00,62.24,62.4,62.13,62.4,48200.0,55.1593,55.3011,55.0618,55.3011,48200.0
2011-06-24 11:30:00,62.39,62.61,62.33,62.42,33600.0,55.2923,55.4872,55.2391,55.3189,33600.0
2011-06-24 12:00:00,62.41,62.5,62.31,62.35,31100.0,55.31,55.3898,55.2214,55.2568,31100.0
2011-06-24 12:30:00,62.37,62.47,62.15,62.19,27800.0,55.2745,55.3632,55.0796,55.115,27800.0
2011-06-24 13:00:00,62.2,62.34,62.07,62.34,38600.0,55.1239,55.248,55.0087,55.248,38600.0
2011-06-24 13:30:00,62.33,62.42,62.21,62.35,23200.0,55.2391,55.3189,55.1327,55.2568,23200.0
2011-06-24 14:00:00,62.35,62.35,62.15,62.25,27300.0,55.2568,55.2568,55.0796,55.1682,27300.0
2011-06-24 14:30:00,62.26,62.38,62.19,62.28,63300.0,55.1771,55.2834,55.115,55.1948,63300.0
2011-06-24 15:00:00,62.27,62.35,62.21,62.24,37400.0,55.1859,55.2568,55.1327,55.1593,37400.0
2011-06-24 15:30:00,62.23,62.35,62.15,62.24,123500.0,55.1505,55.2568,55.0796,55.1593,123500.0
2011-06-27 09:30:00,62.33,62.33,61.8,62.06,33700.0,55.2391,55.2391,54.7694,54.9998,33700.0
2011-06-27 10:00:00,62.1,62.27,61.93,62.25,24400.0,55.0353,55.1859,54.8846,55.1682,24400.0
2011-06-27 10:30:00,62.27,62.39,62.21,62.33,28100.0,55.1859,55.2923,55.1327,55.2391,28100.0
2011-06-27 11:00:00,62.34,62.39,62.19,62.22,33500.0,55.248,55.2923,55.115,55.1416,33500.0
2011-06-27 11:30:00,62.21,62.37,62.21,62.36,21400.0,55.1327,55.2745,55.1327,55.2657,21400.0
2011-06-27 12:00:00,62.37,62.39,62.28,62.32,22700.0,55.2745,55.2923,55.1948,55.2302,22700.0
2011-06-27 12:30:00,62.31,62.34,62.23,62.28,9400.0,55.2214,55.248,55.1505,55.1948,9400.0
2011-06-27 13:00:00,62.27,62.4,62.25,62.25,18300.0,55.1859,55.3011,55.1682,55.1682,18300.0
2011-06-27 13:30:00,62.22,62.35,62.22,62.34,18500.0,55.1416,55.2568,55.1416,55.248,18500.0
2011-06-27 14:00:00,62.34,62.54,62.34,62.47,27300.0,55.248,55.4252,55.248,55.3632,27300.0
2011-06-27 14:30:00,62.48,62.49,62.33,62.34,49500.0,55.372,55.3809,55.2391,55.248,49500.0
2011-06-27 15:00:00,62.34,62.36,62.27,62.28,45700.0,55.248,55.2657,55.1859,55.1948,45700.0
2011-06-27 15:30:00,62.3,62.33,62.23,62.24,96800.0,55.2125,55.2391,55.1505,55.1593,96800.0
2011-06-28 09:30:00,62.39,62.73,62.28,62.56,31800.0,55.2923,55.5936,55.1948,55.4429,31800.0
2011-06-28 10:00:00,62.56,62.63,62.47,62.61,33700.0,55.4429,55.505,55.3632,55.4872,33700.0
2011-06-28 10:30:00,62.63,62.65,62.52,62.54,26300.0,55.505,55.5227,55.4075,55.4252,26300.0
2011-06-28 11:00:00,62.53,62.63,62.5,62.59,10800.0,55.4163,55.505,55.3898,55.4695,10800.0
2011-06-28 11:30:00,62.63,62.64,62.53,62.59,15500.0,55.505,55.5138,55.4163,55.4695,15500.0
2011-06-28 12:00:00,62.58,62.67,62.56,62.59,9700.0,55.4607,55.5404,55.4429,55.4695,9700.0
2011-06-28 12:30:00,62.59,62.69,62.55,62.65,14900.0,55.4695,55.5581,55.4341,55.5227,14900.0
2011-06-28 13:00:00,62.63,62.69,62.59,62.63,12900.0,55.505,55.5581,55.4695,55.505,12900.0
2011-06-28 13:30:00,62.64,62.67,62.57,62.64,16200.0,55.5138,55.5404,55.4518,55.5138,16200.0
2011-06-28 14:00:00,62.64,62.69,62.62,62.68,26800.0,55.5138,55.5581,55.4961,55.5493,26800.0
2011-06-28 14:30:00,62.69,62.76,62.69,62.74,16700.0,55.5581,55.6202,55.5581,55.6025,16700.0
2011-06-28 15:00:00,62.75,62.76,62.65,62.7,17400.0,55.6113,55.6202,55.5227,55.567,17400.0
2011-06-28 15:30:00,62.71,62.81,62.67,62.8,77400.0,55.5759,55.6645,55.5404,55.6556,77400.0
2011-06-29 09:30:00,63.09,63.1,62.83,62.95,29800.0,55.9126,55.9215,55.6822,55.7886,29800.0
2011-06-29 10:00:00,63.02,63.14,62.86,62.99,103300.0,55.8506,55.9569,55.7088,55.824,103300.0
2011-06-29 10:30:00,62.99,63.32,62.98,63.32,46100.0,55.824,56.1165,55.8151,56.1165,46100.0
2011-06-29 11:00:00,63.31,63.4,63.26,63.33,45800.0,56.1076,56.1874,56.0633,56.1253,45800.0
2011-06-29 11:30:00,63.35,63.4,63.3,63.4,29400.0,56.1431,56.1874,56.0987,56.1874,29400.0
2011-06-29 12:00:00,63.4,63.47,63.36,63.37,44900.0,56.1874,56.2494,56.1519,56.1608,44900.0
2011-06-29 12:30:00,63.38,63.46,63.37,63.43,23000.0,56.1696,56.2405,56.1608,56.214,23000.0
2011-06-29 13:00:00,63.43,63.52,63.41,63.48,34700.0,56.214,56.2937,56.1962,56.2583,34700.0
2011-06-29 13:30:00,63.48,63.52,63.38,63.38,16500.0,56.2583,56.2937,56.1696,56.1696,16500.0
2011-06-29 14:00:00,63.39,63.45,63.25,63.32,24100.0,56.1785,56.2317,56.0544,56.1165,24100.0
2011-06-29 14:30:00,63.34,63.52,63.31,63.52,33800.0,56.1342,56.2937,56.1076,56.2937,33800.0
2011-06-29 15:00:00,63.53,63.54,63.35,63.42,50200.0,56.3026,56.3114,56.1431,56.2051,50200.0
2011-06-29 15:30:00,63.43,63.53,63.34,63.46,128800.0,56.214,56.3026,56.1342,56.2405,128800.0
2011-06-30 09:30:00,63.7,63.94,63.4,63.84,27100.0,56.4532,56.6659,56.1874,56.5773,27100.0
2011-06-30 10:00:00,63.88,64.11,63.87,64.02,26900.0,56.6128,56.8166,56.6039,56.7368,26900.0
2011-06-30 10:30:00,64.02,64.11,63.97,64.08,24200.0,56.7368,56.8166,56.6925,56.79,24200.0
2011-06-30 11:00:00,64.07,64.11,64.03,64.04,32500.0,56.7811,56.8166,56.7457,56.7546,32500.0
2011-06-30 11:30:00,64.06,64.3,64.04,64.28,35000.0,56.7723,56.985,56.7546,56.9673,35000.0
2011-06-30 12:00:00,64.27,64.29,64.17,64.2,21100.0,56.9584,56.9761,56.8698,56.8964,21100.0
2011-06-30 12:30:00,64.2,64.21,64.11,64.17,29200.0,56.8964,56.9052,56.8166,56.8698,29200.0
2011-06-30 13:00:00,64.18,64.21,64.12,64.18,56300.0,56.8786,56.9052,56.8255,56.8786,56300.0
2011-06-30 13:30:00,64.2,64.25,64.12,64.25,22400.0,56.8964,56.9407,56.8255,56.9407,22400.0
2011-06-30 14:00:00,64.25,64.28,64.14,64.18,24400.0,56.9407,56.9673,56.8432,56.8786,24400.0
2011-06-30 14:30:00,64.18,64.26,64.13,64.21,21600.0,56.8786,56.9495,56.8343,56.9052,21600.0
2011-06-30 15:00:00,64.21,64.21,64.11,64.16,33900.0,56.9052,56.9052,56.8166,56.8609,33900.0
2011-06-30 15:30:00,64.16,64.28,64.14,64.22,130100.0,56.8609,56.9673,56.8432,56.9141,130100.0
2011-07-01 09:30:00,64.35,64.35,64.04,64.27,26800.0,57.0293,57.0293,56.7546,56.9584,26800.0
2011-07-01 10:00:00,64.36,64.61,64.36,64.54,28400.0,57.0382,57.2597,57.0382,57.1977,28400.0
2011-07-01 10:30:00,64.52,64.75,64.49,64.5,17100.0,57.18,57.3838,57.1534,57.1622,17100.0
2011-07-01 11:00:00,64.5,64.7,64.47,64.67,12300.0,57.1622,57.3395,57.1356,57.3129,12300.0
2011-07-01 11:30:00,64.69,64.79,64.61,64.64,14000.0,57.3306,57.4192,57.2597,57.2863,14000.0
2011-07-01 12:00:00,64.63,64.66,64.55,64.6,9100.0,57.2774,57.304,57.2065,57.2509,9100.0
2011-07-01 12:30:00,64.58,64.6,64.48,64.52,14400.0,57.2331,57.2509,57.1445,57.18,14400.0
2011-07-01 13:00:00,64.52,64.69,64.52,64.68,19100.0,57.18,57.3306,57.18,57.3217,19100.0
2011-07-01 13:30:00,64.68,64.77,64.64,64.74,8700.0,57.3217,57.4015,57.2863,57.3749,8700.0
2011-07-01 14:00:00,64.75,64.77,64.72,64.73,12200.0,57.3838,57.4015,57.3572,57.3661,12200.0
2011-07-01 14:30:00,64.72,64.76,64.67,64.72,39300.0,57.3572,57.3926,57.3129,57.3572,39300.0
2011-07-01 15:00:00,64.74,64.75,64.58,64.6,33600.0,57.3749,57.3838,57.2331,57.2509,33600.0
2011-07-01 15:30:00,64.61,64.83,64.57,64.71,123500.0,57.2597,57.4547,57.2243,57.3483,123500.0
2011-07-05 09:30:00,64.54,64.74,64.38,64.46,46700.0,57.1977,57.3749,57.0559,57.1268,46700.0
2011-07-05 10:00:00,64.47,64.61,64.24,64.38,45200.0,57.1356,57.2597,56.9318,57.0559,45200.0
2011-07-05 10:30:00,64.36,64.37,64.23,64.28,32400.0,57.0382,57.047,56.9229,56.9673,32400.0
2011-07-05 11:00:00,64.29,64.35,64.17,64.32,52100.0,56.9761,57.0293,56.8698,57.0027,52100.0
2011-07-05 11:30:00,64.32,64.52,64.28,64.51,22100.0,57.0027,57.18,56.9673,57.1711,22100.0
2011-07-05 12:00:00,64.53,64.56,64.48,64.53,13100.0,57.1888,57.2154,57.1445,57.1888,13100.0
2011-07-05 12:30:00,64.53,64.55,64.48,64.52,23600.0,57.1888,57.2065,57.1445,57.18,23600.0
2011-07-05 13:00:00,64.53,64.58,64.52,64.53,17800.0,57.1888,57.2331,57.18,57.1888,17800.0
2011-07-05 13:30:00,64.51,64.55,64.46,64.49,38300.0,57.1711,57.2065,57.1268,57.1534,38300.0
2011-07-05 14:00:00,64.49,64.5,64.23,64.29,40700.0,57.1534,57.1622,56.9229,56.9761,40700.0
2011-07-05 14:30:00,64.27,64.43,64.26,64.37,45200.0,56.9584,57.1002,56.9495,57.047,45200.0
2011-07-05 15:00:00,64.38,64.51,64.33,64.49,44100.0,57.0559,57.1711,57.0116,57.1534,44100.0
2011-07-05 15:30:00,64.49,64.5,64.13,64.31,157800.0,57.1534,57.1622,56.8343,56.9938,157800.0
2011-07-06 09:30:00,64.25,64.42,64.24,64.36,42600.0,56.9407,57.0913,56.9318,57.0382,42600.0
2011-07-06 10:00:00,64.33,64.42,64.14,64.34,101800.0,57.0116,57.0913,56.8432,57.0204,101800.0
2011-07-06 10:30:00,64.34,64.48,64.26,64.4,52700.0,57.0204,57.1445,56.9495,57.0736,52700.0
2011-07-06 11:00:00,64.42,64.51,64.4,64.45,40000.0,57.0913,57.1711,57.0736,57.1179,40000.0
2011-07-06 11:30:00,64.44,64.56,64.44,64.46,44600.0,57.1091,57.2154,57.1091,57.1268,44600.0
2011-07-06 12:00:00,64.45,64.47,64.34,64.38,89700.0,57.1179,57.1356,57.0204,57.0559,89700.0
2011-07-06 12:30:00,64.38,64.47,64.37,64.43,40100.0,57.0559,57.1356,57.047,57.1002,40100.0
2011-07-06 13:00:00,64.43,64.53,64.36,64.39,38400.0,57.1002,57.1888,57.0382,57.0647,38400.0
2011-07-06 13:30:00,64.38,64.44,64.33,64.43,19900.0,57.0559,57.1091,57.0116,57.1002,19900.0
2011-07-06 14:00:00,64.43,64.43,64.34,64.41,35000.0,57.1002,57.1002,57.0204,57.0825,35000.0
2011-07-06 14:30:00,64.42,64.48,64.36,64.36,48200.0,57.0913,57.1445,57.0382,57.0382,48200.0
2011-07-06 15:00:00,64.35,64.4,64.28,64.38,73000.0,57.0293,57.0736,56.9673,57.0559,73000.0
2011-07-06 15:30:00,64.39,64.39,64.27,64.35,171700.0,57.0647,57.0647,56.9584,57.0293,171700.0
2011-07-07 09:30:00,64.78,65.03,64.72,64.95,63400.0,57.4104,57.6319,57.3572,57.561,63400.0
2011-07-07 10:00:00,64.95,65.01,64.84,64.87,34000.0,57.561,57.6142,57.4635,57.4901,34000.0
2011-07-07 10:30:00,64.89,65.0,64.87,65.0,32600.0,57.5079,57.6053,57.4901,57.6053,32600.0
2011-07-07 11:00:00,64.99,65.07,64.94,65.06,36100.0,57.5965,57.6674,57.5522,57.6585,36100.0
2011-07-07 11:30:00,65.06,65.09,64.98,64.98,31800.0,57.6585,57.6851,57.5876,57.5876,31800.0
2011-07-07 12:00:00,64.99,65.18,64.98,65.16,61800.0,57.5965,57.7649,57.5876,57.7471,61800.0
2011-07-07 12:30:00,65.17,65.18,65.06,65.07,18600.0,57.756,57.7649,57.6585,57.6674,18600.0
2011-07-07 13:00:00,65.07,65.22,65.04,65.19,27000.0,57.6674,57.8003,57.6408,57.7737,27000.0
2011-07-07 13:30:00,65.19,65.22,65.13,65.15,42400.0,57.7737,57.8003,57.7206,57.7383,42400.0
2011-07-07 14:00:00,65.16,65.24,65.15,65.19,21500.0,57.7471,57.818,57.7383,57.7737,21500.0
2011-07-07 14:30:00,65.19,65.2,65.03,65.06,36400.0,57.7737,57.7826,57.6319,57.6585,36400.0
2011-07-07 15:00:00,65.06,65.06,64.92,64.92,112200.0,57.6585,57.6585,57.5344,57.5344,112200.0
2011-07-07 15:30:00,64.92,65.0,64.88,64.95,114100.0,57.5344,57.6053,57.499,57.561,114100.0
2011-07-08 09:30:00,64.28,64.68,64.28,64.59,64600.0,56.9673,57.3217,56.9673,57.242,64600.0
2011-07-08 10:00:00,64.6,64.6,64.35,64.55,48900.0,57.2509,57.2509,57.0293,57.2065,48900.0
2011-07-08 10:30:00,64.52,64.77,64.46,64.71,63700.0,57.18,57.4015,57.1268,57.3483,63700.0
2011-07-08 11:00:00,64.72,64.76,64.5,64.73,47600.0,57.3572,57.3926,57.1622,57.3661,47600.0
2011-07-08 11:30:00,64.72,64.94,64.63,64.9,22500.0,57.3572,57.5522,57.2774,57.5167,22500.0
2011-07-08 12:00:00,64.88,64.92,64.78,64.81,22700.0,57.499,57.5344,57.4104,57.437,22700.0
2011-07-08 12:30:00,64.82,64.99,64.81,64.98,20200.0,57.4458,57.5965,57.437,57.5876,20200.0
2011-07-08 13:00:00,64.96,64.97,64.85,64.95,19600.0,57.5699,57.5788,57.4724,57.561,19600.0
2011-07-08 13:30:00,64.98,65.07,64.87,64.95,50600.0,57.5876,57.6674,57.4901,57.561,50600.0
2011-07-08 14:00:00,64.93,64.94,64.78,64.86,29900.0,57.5433,57.5522,57.4104,57.4813,29900.0
2011-07-08 14:30:00,64.86,64.93,64.8,64.89,25700.0,57.4813,57.5433,57.4281,57.5079,25700.0
2011-07-08 15:00:00,64.88,64.93,64.81,64.87,51000.0,57.499,57.5433,57.437,57.4901,51000.0
2011-07-08 15:30:00,64.87,65.01,64.86,64.95,115600.0,57.4901,57.6142,57.4813,57.561,115600.0
2011-07-11 09:30:00,64.27,64.34,64.12,64.26,34900.0,56.9584,57.0204,56.8255,56.9495,34900.0
2011-07-11 10:00:00,64.25,64.28,63.99,64.07,68300.0,56.9407,56.9673,56.7102,56.7811,68300.0
2011-07-11 10:30:00,64.03,64.07,63.82,63.83,34800.0,56.7457,56.7811,56.5596,56.5684,34800.0
2011-07-11 11:00:00,63.84,64.09,63.79,64.07,25700.0,56.5773,56.7989,56.533,56.7811,25700.0
2011-07-11 11:30:00,64.07,64.21,64.06,64.12,21500.0,56.7811,56.9052,56.7723,56.8255,21500.0
2011-07-11 12:00:00,64.12,64.2,64.09,64.19,13000.0,56.8255,56.8964,56.7989,56.8875,13000.0
2011-07-11 12:30:00,64.17,64.18,64.0,64.05,25200.0,56.8698,56.8786,56.7191,56.7634,25200.0
2011-07-11 13:00:00,64.05,64.07,63.9,64.0,28600.0,56.7634,56.7811,56.6305,56.7191,28600.0
2011-07-11 13:30:00,64.0,64.09,63.99,64.09,11800.0,56.7191,56.7989,56.7102,56.7989,11800.0
2011-07-11 14:00:00,64.09,64.12,63.97,63.98,28000.0,56.7989,56.8255,56.6925,56.7014,28000.0
2011-07-11 14:30:00,63.98,64.03,63.89,63.96,34200.0,56.7014,56.7457,56.6216,56.6837,34200.0
2011-07-11 15:00:00,63.96,64.14,63.94,64.14,41300.0,56.6837,56.8432,56.6659,56.8432,41300.0
2011-07-11 15:30:00,64.15,64.18,63.96,64.13,134500.0,56.852,56.8786,56.6837,56.8343,134500.0
2011-07-12 09:30:00,63.89,64.1,63.63,63.89,91700.0,56.6216,56.8077,56.3912,56.6216,91700.0
2011-07-12 10:00:00,63.91,63.94,63.75,63.8,60800.0,56.6393,56.6659,56.4976,56.5419,60800.0
2011-07-12 10:30:00,63.79,63.79,63.5,63.64,61600.0,56.533,56.533,56.276,56.4001,61600.0
2011-07-12 11:00:00,63.64,63.71,63.59,63.63,38700.0,56.4001,56.4621,56.3558,56.3912,38700.0
2011-07-12 11:30:00,63.64,63.84,63.64,63.77,45800.0,56.4001,56.5773,56.4001,56.5153,45800.0
2011-07-12 12:00:00,63.77,63.83,63.71,63.72,26500.0,56.5153,56.5684,56.4621,56.471,26500.0
2011-07-12 12:30:00,63.72,63.79,63.65,63.79,23500.0,56.471,56.533,56.4089,56.533,23500.0
2011-07-12 13:00:00,63.77,63.9,63.75,63.78,31000.0,56.5153,56.6305,56.4976,56.5241,31000.0
2011-07-12 13:30:00,63.76,63.81,63.7,63.79,21700.0,56.5064,56.5507,56.4532,56.533,21700.0
2011-07-12 14:00:00,63.79,64.14,63.77,64.0,56000.0,56.533,56.8432,56.5153,56.7191,56000.0
2011-07-12 14:30:00,64.0,64.02,63.73,63.74,49000.0,56.7191,56.7368,56.4798,56.4887,49000.0
2011-07-12 15:00:00,63.73,63.82,63.57,63.62,80400.0,56.4798,56.5596,56.338,56.3823,80400.0
2011-07-12 15:30:00,63.62,63.73,63.55,63.64,149700.0,56.3823,56.4798,56.3203,56.4001,149700.0
2011-07-13 09:30:00,63.77,63.97,63.54,63.56,32400.0,56.5153,56.6925,56.3114,56.3292,32400.0
2011-07-13 10:00:00,63.56,64.15,63.56,64.09,53300.0,56.3292,56.852,56.3292,56.7989,53300.0
2011-07-13 10:30:00,64.1,64.25,64.1,64.24,37500.0,56.8077,56.9407,56.8077,56.9318,37500.0
2011-07-13 11:00:00,64.24,64.29,64.19,64.28,23200.0,56.9318,56.9761,56.8875,56.9673,23200.0
2011-07-13 11:30:00,64.26,64.3,64.16,64.2,21900.0,56.9495,56.985,56.8609,56.8964,21900.0
2011-07-13 12:00:00,64.21,64.38,64.18,64.34,23600.0,56.9052,57.0559,56.8786,57.0204,23600.0
2011-07-13 12:30:00,64.34,64.36,64.25,64.36,29200.0,57.0204,57.0382,56.9407,57.0382,29200.0
2011-07-13 13:00:00,64.36,64.37,64.22,64.26,28800.0,57.0382,57.047,56.9141,56.9495,28800.0
2011-07-13 13:30:00,64.27,64.4,64.25,64.33,26800.0,56.9584,57.0736,56.9407,57.0116,26800.0
2011-07-13 14:00:00,64.33,64.39,64.0,64.25,105100.0,57.0116,57.0647,56.7191,56.9407,105100.0
2011-07-13 14:30:00,64.27,64.28,64.04,64.05,118600.0,56.9584,56.9673,56.7546,56.7634,118600.0
2011-07-13 15:00:00,64.06,64.1,63.77,63.91,50600.0,56.7723,56.8077,56.5153,56.6393,50600.0
2011-07-13 15:30:00,63.9,64.02,63.83,63.98,127500.0,56.6305,56.7368,56.5684,56.7014,127500.0
2011-07-14 09:30:00,64.05,64.21,63.87,64.16,22300.0,56.7634,56.9052,56.6039,56.8609,22300.0
2011-07-14 10:00:00,64.17,64.34,64.02,64.3,27500.0,56.8698,57.0204,56.7368,56.985,27500.0
2011-07-14 10:30:00,64.31,64.31,63.71,63.75,31200.0,56.9938,56.9938,56.4621,56.4976,31200.0
2011-07-14 11:00:00,63.75,63.94,63.75,63.89,19200.0,56.4976,56.6659,56.4976,56.6216,19200.0
2011-07-14 11:30:00,63.88,63.88,63.55,63.75,28800.0,56.6128,56.6128,56.3203,56.4976,28800.0
2011-07-14 12:00:00,63.74,63.76,63.47,63.56,36700.0,56.4887,56.5064,56.2494,56.3292,36700.0
2011-07-14 12:30:00,63.57,63.73,63.47,63.5,34100.0,56.338,56.4798,56.2494,56.276,34100.0
2011-07-14 13:00:00,63.52,63.57,63.32,63.48,24600.0,56.2937,56.338,56.1165,56.2583,24600.0
2011-07-14 13:30:00,63.49,63.74,63.47,63.63,52200.0,56.2671,56.4887,56.2494,56.3912,52200.0
2011-07-14 14:00:00,63.63,63.75,63.53,63.61,24800.0,56.3912,56.4976,56.3026,56.3735,24800.0
2011-07-14 14:30:00,63.6,63.62,63.4,63.45,80500.0,56.3646,56.3823,56.1874,56.2317,80500.0
2011-07-14 15:00:00,63.45,63.46,63.26,63.39,102100.0,56.2317,56.2405,56.0633,56.1785,102100.0
2011-07-14 15:30:00,63.36,63.52,63.36,63.46,109900.0,56.1519,56.2937,56.1519,56.2405,109900.0
2011-07-15 09:30:00,63.71,63.73,63.18,63.36,119600.0,56.4621,56.4798,55.9924,56.1519,119600.0
2011-07-15 10:00:00,63.37,63.65,63.03,63.15,82800.0,56.1608,56.4089,55.8595,55.9658,82800.0
2011-07-15 10:30:00,63.14,63.3,63.11,63.27,42200.0,55.9569,56.0987,55.9304,56.0722,42200.0
2011-07-15 11:00:00,63.26,63.45,63.25,63.4,30700.0,56.0633,56.2317,56.0544,56.1874,30700.0
2011-07-15 11:30:00,63.38,63.38,63.22,63.26,23200.0,56.1696,56.1696,56.0278,56.0633,23200.0
2011-07-15 12:00:00,63.29,63.51,63.26,63.44,32400.0,56.0899,56.2849,56.0633,56.2228,32400.0
2011-07-15 12:30:00,63.44,63.47,63.28,63.38,24000.0,56.2228,56.2494,56.081,56.1696,24000.0
2011-07-15 13:00:00,63.37,63.43,63.32,63.4,15400.0,56.1608,56.214,56.1165,56.1874,15400.0
2011-07-15 13:30:00,63.4,63.46,63.22,63.33,66900.0,56.1874,56.2405,56.0278,56.1253,66900.0
2011-07-15 14:00:00,63.33,63.43,63.3,63.32,17400.0,56.1253,56.214,56.0987,56.1165,17400.0
2011-07-15 14:30:00,63.31,63.45,63.29,63.36,23400.0,56.1076,56.2317,56.0899,56.1519,23400.0
2011-07-15 15:00:00,63.36,63.55,63.31,63.53,36100.0,56.1519,56.3203,56.1076,56.3026,36100.0
2011-07-15 15:30:00,63.53,63.7,63.48,63.68,161100.0,56.3026,56.4532,56.2583,56.4355,161100.0
2011-07-18 09:30:00,63.43,63.45,63.11,63.17,38700.0,56.214,56.2317,55.9304,55.9835,38700.0
2011-07-18 10:00:00,63.18,63.23,62.96,63.1,53200.0,55.9924,56.0367,55.7974,55.9215,53200.0
2011-07-18 10:30:00,63.08,63.08,62.79,62.94,39700.0,55.9038,55.9038,55.6468,55.7797,39700.0
2011-07-18 11:00:00,62.92,63.02,62.89,62.99,38700.0,55.762,55.8506,55.7354,55.824,38700.0
2011-07-18 11:30:00,62.98,63.03,62.73,62.75,59700.0,55.8151,55.8595,55.5936,55.6113,59700.0
2011-07-18 12:00:00,62.77,62.85,62.73,62.83,31400.0,55.629,55.6999,55.5936,55.6822,31400.0
2011-07-18 12:30:00,62.83,62.9,62.79,62.86,18500.0,55.6822,55.7442,55.6468,55.7088,18500.0
2011-07-18 13:00:00,62.84,62.84,62.67,62.7,18100.0,55.6911,55.6911,55.5404,55.567,18100.0
2011-07-18 13:30:00,62.71,62.81,62.7,62.78,24300.0,55.5759,55.6645,55.567,55.6379,24300.0
2011-07-18 14:00:00,62.78,62.8,62.67,62.67,25700.0,55.6379,55.6556,55.5404,55.5404,25700.0
2011-07-18 14:30:00,62.67,62.72,62.57,62.71,68200.0,55.5404,55.5847,55.4518,55.5759,68200.0
2011-07-18 15:00:00,62.71,62.79,62.6,62.67,52800.0,55.5759,55.6468,55.4784,55.5404,52800.0
2011-07-18 15:30:00,62.7,62.81,62.64,62.75,159400.0,55.567,55.6645,55.5138,55.6113,159400.0
2011-07-19 09:30:00,63.04,63.33,62.97,63.23,42100.0,55.8683,56.1253,55.8063,56.0367,42100.0
2011-07-19 10:00:00,63.23,63.31,63.18,63.26,40200.0,56.0367,56.1076,55.9924,56.0633,40200.0
2011-07-19 10:30:00,63.28,63.4,63.25,63.3,48300.0,56.081,56.1874,56.0544,56.0987,48300.0
2011-07-19 11:00:00,63.29,63.4,63.25,63.36,32000.0,56.0899,56.1874,56.0544,56.1519,32000.0
2011-07-19 11:30:00,63.36,63.4,63.07,63.22,40200.0,56.1519,56.1874,55.8949,56.0278,40200.0
2011-07-19 12:00:00,63.21,63.38,63.21,63.29,23600.0,56.019,56.1696,56.019,56.0899,23600.0
2011-07-19 12:30:00,63.29,63.34,63.21,63.3,33800.0,56.0899,56.1342,56.019,56.0987,33800.0
2011-07-19 13:00:00,63.28,63.33,63.24,63.3,35600.0,56.081,56.1253,56.0456,56.0987,35600.0
2011-07-19 13:30:00,63.31,63.39,63.25,63.28,68200.0,56.1076,56.1785,56.0544,56.081,68200.0
2011-07-19 14:00:00,63.28,63.4,63.25,63.28,47500.0,56.081,56.1874,56.0544,56.081,47500.0
2011-07-19 14:30:00,63.3,63.42,63.27,63.35,75800.0,56.0987,56.2051,56.0722,56.1431,75800.0
2011-07-19 15:00:00,63.35,63.41,63.32,63.34,59500.0,56.1431,56.1962,56.1165,56.1342,59500.0
2011-07-19 15:30:00,63.35,63.36,63.3,63.35,143800.0,56.1431,56.1519,56.0987,56.1431,143800.0
2011-07-20 09:30:00,63.41,63.48,62.79,62.87,52300.0,56.1962,56.2583,55.6468,55.7177,52300.0
2011-07-20 10:00:00,62.87,62.98,62.79,62.91,41000.0,55.7177,55.8151,55.6468,55.7531,41000.0
2011-07-20 10:30:00,62.91,63.06,62.78,62.8,34000.0,55.7531,55.886,55.6379,55.6556,34000.0
2011-07-20 11:00:00,62.8,62.87,62.7,62.7,41400.0,55.6556,55.7177,55.567,55.567,41400.0
2011-07-20 11:30:00,62.71,62.74,62.64,62.64,32200.0,55.5759,55.6025,55.5138,55.5138,32200.0
2011-07-20 12:00:00,62.65,62.66,62.59,62.61,24100.0,55.5227,55.5316,55.4695,55.4872,24100.0
2011-07-20 12:30:00,62.62,62.63,62.51,62.58,30000.0,55.4961,55.505,55.3986,55.4607,30000.0
2011-07-20 13:00:00,62.6,62.76,62.58,62.76,25000.0,55.4784,55.6202,55.4607,55.6202,25000.0
2011-07-20 13:30:00,62.77,62.83,62.76,62.79,28900.0,55.629,55.6822,55.6202,55.6468,28900.0
2011-07-20 14:00:00,62.81,62.85,62.72,62.72,36800.0,55.6645,55.6999,55.5847,55.5847,36800.0
2011-07-20 14:30:00,62.73,62.73,62.56,62.61,33000.0,55.5936,55.5936,55.4429,55.4872,33000.0
2011-07-20 15:00:00,62.61,62.66,62.57,62.61,74500.0,55.4872,55.5316,55.4518,55.4872,74500.0
2011-07-20 15:30:00,62.61,62.7,62.47,62.55,121000.0,55.4872,55.567,55.3632,55.4341,121000.0
2011-07-21 09:30:00,62.9,63.17,62.76,63.11,39200.0,55.7442,55.9835,55.6202,55.9304,39200.0
2011-07-21 10:00:00,63.1,63.33,63.05,63.2,108200.0,55.9215,56.1253,55.8772,56.0101,108200.0
2011-07-21 10:30:00,63.19,63.3,63.18,63.18,48700.0,56.0013,56.0987,55.9924,55.9924,48700.0
2011-07-21 11:00:00,63.19,63.3,63.19,63.25,35400.0,56.0013,56.0987,56.0013,56.0544,35400.0
2011-07-21 11:30:00,63.25,63.26,63.12,63.16,28300.0,56.0544,56.0633,55.9392,55.9747,28300.0
2011-07-21 12:00:00,63.17,63.2,62.96,63.0,37500.0,55.9835,56.0101,55.7974,55.8329,37500.0
2011-07-21 12:30:00,63.0,63.2,62.98,63.19,57500.0,55.8329,56.0101,55.8151,56.0013,57500.0
2011-07-21 13:00:00,63.18,63.33,63.17,63.3,47600.0,55.9924,56.1253,55.9835,56.0987,47600.0
2011-07-21 13:30:00,63.3,63.3,63.2,63.24,45700.0,56.0987,56.0987,56.0101,56.0456,45700.0
2011-07-21 14:00:00,63.25,63.26,63.14,63.19,39800.0,56.0544,56.0633,55.9569,56.0013,39800.0
2011-07-21 14:30:00,63.2,63.25,63.16,63.23,44400.0,56.0101,56.0544,55.9747,56.0367,44400.0
2011-07-21 15:00:00,63.23,63.34,63.17,63.33,62600.0,56.0367,56.1342,55.9835,56.1253,62600.0
2011-07-21 15:30:00,63.33,63.34,63.19,63.29,162600.0,56.1253,56.1342,56.0013,56.0899,162600.0
2011-07-22 09:30:00,63.43,63.49,63.07,63.23,67800.0,56.214,56.2671,55.8949,56.0367,67800.0
2011-07-22 10:00:00,63.2,63.27,63.07,63.15,68900.0,56.0101,56.0722,55.8949,55.9658,68900.0
2011-07-22 10:30:00,63.15,63.27,63.13,63.21,43700.0,55.9658,56.0722,55.9481,56.019,43700.0
2011-07-22 11:00:00,63.22,63.34,63.22,63.25,25700.0,56.0278,56.1342,56.0278,56.0544,25700.0
2011-07-22 11:30:00,63.25,63.34,63.24,63.29,25800.0,56.0544,56.1342,56.0456,56.0899,25800.0
2011-07-22 12:00:00,63.29,63.36,63.24,63.32,22500.0,56.0899,56.1519,56.0456,56.1165,22500.0
2011-07-22 12:30:00,63.31,63.32,63.25,63.32,12500.0,56.1076,56.1165,56.0544,56.1165,12500.0
2011-07-22 13:00:00,63.33,63.35,63.2,63.2,22300.0,56.1253,56.1431,56.0101,56.0101,22300.0
2011-07-22 13:30:00,63.19,63.28,63.19,63.27,25800.0,56.0013,56.081,56.0013,56.0722,25800.0
2011-07-22 14:00:00,63.27,63.28,63.21,63.21,23000.0,56.0722,56.081,56.019,56.019,23000.0
2011-07-22 14:30:00,63.21,63.23,63.14,63.18,25900.0,56.019,56.0367,55.9569,55.9924,25900.0
2011-07-22 15:00:00,63.17,63.22,63.06,63.06,36000.0,55.9835,56.0278,55.886,55.886,36000.0
2011-07-22 15:30:00,63.06,63.17,63.05,63.15,107500.0,55.886,55.9835,55.8772,55.9658,107500.0
2011-07-25 09:30:00,62.58,63.18,62.43,63.12,55900.0,55.4607,55.9924,55.3277,55.9392,55900.0
2011-07-25 10:00:00,63.14,63.36,63.14,63.28,45900.0,55.9569,56.1519,55.9569,56.081,45900.0
2011-07-25 10:30:00,63.29,63.32,63.09,63.19,44200.0,56.0899,56.1165,55.9126,56.0013,44200.0
2011-07-25 11:00:00,63.19,63.25,63.11,63.19,32200.0,56.0013,56.0544,55.9304,56.0013,32200.0
2011-07-25 11:30:00,63.19,63.2,62.99,63.0,29300.0,56.0013,56.0101,55.824,55.8329,29300.0
2011-07-25 12:00:00,63.0,63.08,62.98,63.0,26800.0,55.8329,55.9038,55.8151,55.8329,26800.0
2011-07-25 12:30:00,63.0,63.04,62.98,62.98,22200.0,55.8329,55.8683,55.8151,55.8151,22200.0
2011-07-25 13:00:00,62.98,63.06,62.98,63.02,24000.0,55.8151,55.886,55.8151,55.8506,24000.0
2011-07-25 13:30:00,63.02,63.02,62.92,62.92,28800.0,55.8506,55.8506,55.762,55.762,28800.0
2011-07-25 14:00:00,62.91,63.01,62.9,62.99,42800.0,55.7531,55.8417,55.7442,55.824,42800.0
2011-07-25 14:30:00,62.99,62.99,62.85,62.91,46200.0,55.824,55.824,55.6999,55.7531,46200.0
2011-07-25 15:00:00,62.91,62.96,62.84,62.94,89100.0,55.7531,55.7974,55.6911,55.7797,89100.0
2011-07-25 15:30:00,62.94,62.95,62.74,62.82,138100.0,55.7797,55.7886,55.6025,55.6734,138100.0
2011-07-26 09:30:00,62.71,62.77,62.42,62.44,55700.0,55.5759,55.629,55.3189,55.3366,55700.0
2011-07-26 10:00:00,62.47,62.5,62.29,62.39,45300.0,55.3632,55.3898,55.2036,55.2923,45300.0
2011-07-26 10:30:00,62.39,62.58,62.36,62.47,40700.0,55.2923,55.4607,55.2657,55.3632,40700.0
2011-07-26 11:00:00,62.45,62.52,62.37,62.37,29400.0,55.3454,55.4075,55.2745,55.2745,29400.0
2011-07-26 11:30:00,62.37,62.37,62.24,62.32,27800.0,55.2745,55.2745,55.1593,55.2302,27800.0
2011-07-26 12:00:00,62.32,62.45,62.29,62.45,23200.0,55.2302,55.3454,55.2036,55.3454,23200.0
2011-07-26 12:30:00,62.44,62.53,62.39,62.48,24800.0,55.3366,55.4163,55.2923,55.372,24800.0
2011-07-26 13:00:00,62.49,62.5,62.4,62.45,27100.0,55.3809,55.3898,55.3011,55.3454,27100.0
2011-07-26 13:30:00,62.45,62.49,62.4,62.47,19000.0,55.3454,55.3809,55.3011,55.3632,19000.0
2011-07-26 14:00:00,62.47,62.61,62.47,62.5,23900.0,55.3632,55.4872,55.3632,55.3898,23900.0
2011-07-26 14:30:00,62.5,62.55,62.41,62.41,27500.0,55.3898,55.4341,55.31,55.31,27500.0
2011-07-26 15:00:00,62.41,62.43,62.34,62.36,42700.0,55.31,55.3277,55.248,55.2657,42700.0
2011-07-26 15:30:00,62.36,62.36,62.15,62.25,109800.0,55.2657,55.2657,55.0796,55.1682,109800.0
2011-07-27 09:30:00,61.89,62.19,61.89,62.01,40700.0,54.8492,55.115,54.8492,54.9555,40700.0
2011-07-27 10:00:00,62.0,62.0,61.62,61.62,62500.0,54.9466,54.9466,54.6099,54.6099,62500.0
2011-07-27 10:30:00,61.62,61.79,61.58,61.78,37900.0,54.6099,54.7605,54.5744,54.7517,37900.0
2011-07-27 11:00:00,61.76,61.89,61.75,61.89,36200.0,54.7339,54.8492,54.7251,54.8492,36200.0
2011-07-27 11:30:00,61.9,61.96,61.6,61.65,33100.0,54.858,54.9112,54.5921,54.6365,33100.0
2011-07-27 12:00:00,61.64,61.77,61.64,61.67,29000.0,54.6276,54.7428,54.6276,54.6542,29000.0
2011-07-27 12:30:00,61.68,61.69,61.57,61.57,21100.0,54.663,54.6719,54.5656,54.5656,21100.0
2011-07-27 13:00:00,61.57,61.65,61.52,61.53,22000.0,54.5656,54.6365,54.5212,54.5301,22000.0
2011-07-27 13:30:00,61.53,61.63,61.5,61.55,16100.0,54.5301,54.6187,54.5035,54.5478,16100.0
2011-07-27 14:00:00,61.51,61.56,61.41,61.43,37900.0,54.5124,54.5567,54.4238,54.4415,37900.0
2011-07-27 14:30:00,61.43,61.43,61.26,61.29,48100.0,54.4415,54.4415,54.2908,54.3174,48100.0
2011-07-27 15:00:00,61.32,61.38,61.16,61.25,51600.0,54.344,54.3972,54.2022,54.282,51600.0
2011-07-27 15:30:00,61.26,61.36,61.14,61.18,143500.0,54.2908,54.3794,54.1845,54.2199,143500.0
2011-07-28 09:30:00,61.24,61.71,61.24,61.6,28200.0,54.2731,54.6896,54.2731,54.5921,28200.0
2011-07-28 10:00:00,61.6,61.92,61.47,61.89,56000.0,54.5921,54.8757,54.4769,54.8492,56000.0
2011-07-28 10:30:00,61.88,61.94,61.72,61.9,40600.0,54.8403,54.8935,54.6985,54.858,40600.0
2011-07-28 11:00:00,61.9,62.31,61.85,62.14,101800.0,54.858,55.2214,54.8137,55.0707,101800.0
2011-07-28 11:30:00,62.14,62.16,62.05,62.13,31900.0,55.0707,55.0884,54.9909,55.0618,31900.0
2011-07-28 12:00:00,62.13,62.19,61.95,61.97,43200.0,55.0618,55.115,54.9023,54.92,43200.0
2011-07-28 12:30:00,61.96,62.03,61.92,61.99,33000.0,54.9112,54.9732,54.8757,54.9378,33000.0
2011-07-28 13:00:00,61.99,61.99,61.86,61.93,52300.0,54.9378,54.9378,54.8226,54.8846,52300.0
2011-07-28 13:30:00,61.93,62.01,61.9,61.96,37900.0,54.8846,54.9555,54.858,54.9112,37900.0
2011-07-28 14:00:00,61.95,61.97,61.75,61.78,54000.0,54.9023,54.92,54.7251,54.7517,54000.0
2011-07-28 14:30:00,61.78,61.84,61.7,61.77,47600.0,54.7517,54.8048,54.6808,54.7428,47600.0
2011-07-28 15:00:00,61.76,61.76,61.52,61.54,68400.0,54.7339,54.7339,54.5212,54.539,68400.0
2011-07-28 15:30:00,61.54,61.57,61.34,61.37,141200.0,54.539,54.5656,54.3617,54.3883,141200.0
2011-07-29 09:30:00,60.93,61.24,60.61,61.19,66500.0,53.9984,54.2731,53.7148,54.2288,66500.0
2011-07-29 10:00:00,61.18,61.27,60.97,61.1,69400.0,54.2199,54.2997,54.0338,54.149,69400.0
2011-07-29 10:30:00,61.1,61.15,60.89,61.1,103200.0,54.149,54.1933,53.9629,54.149,103200.0
2011-07-29 11:00:00,61.08,61.21,61.0,61.01,71500.0,54.1313,54.2465,54.0604,54.0693,71500.0
2011-07-29 11:30:00,61.01,61.17,60.98,61.13,39800.0,54.0693,54.2111,54.0427,54.1756,39800.0
2011-07-29 12:00:00,61.13,61.16,60.98,61.08,55500.0,54.1756,54.2022,54.0427,54.1313,55500.0
2011-07-29 12:30:00,61.07,61.16,61.0,61.08,28100.0,54.1224,54.2022,54.0604,54.1313,28100.0
2011-07-29 13:00:00,61.08,61.26,61.02,61.2,22500.0,54.1313,54.2908,54.0781,54.2376,22500.0
2011-07-29 13:30:00,61.19,61.4,61.14,61.37,21600.0,54.2288,54.4149,54.1845,54.3883,21600.0
2011-07-29 14:00:00,61.36,61.44,61.23,61.27,26000.0,54.3794,54.4503,54.2642,54.2997,26000.0
2011-07-29 14:30:00,61.26,61.39,61.19,61.26,31600.0,54.2908,54.406,54.2288,54.2908,31600.0
2011-07-29 15:00:00,61.26,61.33,61.17,61.2,41200.0,54.2908,54.3529,54.2111,54.2376,41200.0
2011-07-29 15:30:00,61.2,61.26,61.05,61.13,129500.0,54.2376,54.2908,54.1047,54.1756,129500.0
2011-08-01 09:30:00,61.69,61.7,61.19,61.33,56400.0,54.6719,54.6808,54.2288,54.3529,56400.0
2011-08-01 10:00:00,61.32,61.46,60.8,61.34,135500.0,54.344,54.4681,53.8832,54.3617,135500.0
2011-08-01 10:30:00,61.34,61.61,61.33,61.55,85600.0,54.3617,54.601,54.3529,54.5478,85600.0
2011-08-01 11:00:00,61.56,61.65,61.42,61.64,123000.0,54.5567,54.6365,54.4326,54.6276,123000.0
2011-08-01 11:30:00,61.62,61.65,61.35,61.38,133200.0,54.6099,54.6365,54.3706,54.3972,133200.0
2011-08-01 12:00:00,61.38,61.48,61.34,61.47,85700.0,54.3972,54.4858,54.3617,54.4769,85700.0
2011-08-01 12:30:00,61.47,61.58,61.45,61.54,51500.0,54.4769,54.5744,54.4592,54.539,51500.0
2011-08-01 13:00:00,61.54,61.63,61.5,61.6,73500.0,54.539,54.6187,54.5035,54.5921,73500.0
2011-08-01 13:30:00,61.59,61.68,61.58,61.67,36600.0,54.5833,54.663,54.5744,54.6542,36600.0
2011-08-01 14:00:00,61.66,61.67,61.52,61.61,58200.0,54.6453,54.6542,54.5212,54.601,58200.0
2011-08-01 14:30:00,61.6,61.91,61.6,61.9,63400.0,54.5921,54.8669,54.5921,54.858,63400.0
2011-08-01 15:00:00,61.89,62.16,61.89,62.01,142000.0,54.8492,55.0884,54.8492,54.9555,142000.0
2011-08-01 15:30:00,62.01,62.07,61.85,62.03,325400.0,54.9555,55.0087,54.8137,54.9732,325400.0
2011-08-02 09:30:00,61.47,61.95,61.34,61.94,53200.0,54.4769,54.9023,54.3617,54.8935,53200.0
2011-08-02 10:00:00,61.94,62.0,61.68,61.72,86500.0,54.8935,54.9466,54.663,54.6985,86500.0
2011-08-02 10:30:00,61.72,61.83,61.69,61.71,70400.0,54.6985,54.796,54.6719,54.6896,70400.0
2011-08-02 11:00:00,61.7,61.72,61.44,61.58,62100.0,54.6808,54.6985,54.4503,54.5744,62100.0
2011-08-02 11:30:00,61.59,61.61,61.33,61.38,87900.0,54.5833,54.601,54.3529,54.3972,87900.0
2011-08-02 12:00:00,61.37,61.39,61.2,61.23,30700.0,54.3883,54.406,54.2376,54.2642,30700.0
2011-08-02 12:30:00,61.24,61.25,60.86,61.01,71700.0,54.2731,54.282,53.9363,54.0693,71700.0
2011-08-02 13:00:00,61.01,61.2,61.01,61.07,60900.0,54.0693,54.2376,54.0693,54.1224,60900.0
2011-08-02 13:30:00,61.07,61.13,60.84,60.89,81000.0,54.1224,54.1756,53.9186,53.9629,81000.0
2011-08-02 14:00:00,60.88,61.05,60.84,60.98,64500.0,53.9541,54.1047,53.9186,54.0427,64500.0
2011-08-02 14:30:00,60.98,61.07,60.88,61.03,66900.0,54.0427,54.1224,53.9541,54.087,66900.0
2011-08-02 15:00:00,61.02,61.04,60.69,60.74,88100.0,54.0781,54.0959,53.7857,53.83,88100.0
2011-08-02 15:30:00,60.74,60.78,60.42,60.44,209600.0,53.83,53.8654,53.5464,53.5641,209600.0
2011-08-03 09:30:00,60.58,60.68,60.32,60.62,85500.0,53.6882,53.7768,53.4578,53.7236,85500.0
2011-08-03 10:00:00,60.61,60.71,59.96,59.97,92700.0,53.7148,53.8034,53.1387,53.1476,92700.0
2011-08-03 10:30:00,59.96,60.08,59.44,60.06,143500.0,53.1387,53.2451,52.6779,53.2273,143500.0
2011-08-03 11:00:00,60.08,60.32,59.88,60.14,99000.0,53.2451,53.4578,53.0678,53.2982,99000.0
2011-08-03 11:30:00,60.13,60.26,59.91,60.1,68900.0,53.2894,53.4046,53.0944,53.2628,68900.0
2011-08-03 12:00:00,60.12,60.12,59.75,59.82,54800.0,53.2805,53.2805,52.9526,53.0146,54800.0
2011-08-03 12:30:00,59.82,60.07,59.82,60.01,42400.0,53.0146,53.2362,53.0146,53.183,42400.0
2011-08-03 13:00:00,60.0,60.0,59.79,59.95,61200.0,53.1742,53.1742,52.9881,53.1299,61200.0
2011-08-03 13:30:00,59.98,60.53,59.95,60.37,46300.0,53.1564,53.6439,53.1299,53.5021,46300.0
2011-08-03 14:00:00,60.36,60.46,59.96,59.97,79200.0,53.4932,53.5818,53.1387,53.1476,79200.0
2011-08-03 14:30:00,59.97,60.27,59.94,60.24,38400.0,53.1476,53.4134,53.121,53.3869,38400.0
2011-08-03 15:00:00,60.23,60.48,60.13,60.33,69500.0,53.378,53.5996,53.2894,53.4666,69500.0
2011-08-03 15:30:00,60.33,60.61,60.26,60.56,122000.0,53.4666,53.7148,53.4046,53.6705,122000.0
2011-08-04 09:30:00,58.77,58.8,58.17,58.28,273100.0,52.0841,52.1107,51.5524,51.6498,273100.0
2011-08-04 10:00:00,58.3,58.44,57.62,57.74,318700.0,51.6676,51.7916,51.0649,51.1713,318700.0
2011-08-04 10:30:00,57.74,57.82,56.86,56.92,315100.0,51.1713,51.2422,50.3914,50.4446,315100.0
2011-08-04 11:00:00,56.91,56.91,56.45,56.46,224800.0,50.4357,50.4357,50.028,50.0369,224800.0
2011-08-04 11:30:00,56.46,56.55,55.77,56.09,265100.0,50.0369,50.1167,49.4254,49.709,265100.0
2011-08-04 12:00:00,56.09,57.02,56.06,56.98,210700.0,49.709,50.5332,49.6824,50.4977,210700.0
2011-08-04 12:30:00,56.99,57.26,56.99,57.14,84900.0,50.5066,50.7459,50.5066,50.6395,84900.0
2011-08-04 13:00:00,57.15,57.48,56.98,57.46,96000.0,50.6484,50.9408,50.4977,50.9231,96000.0
2011-08-04 13:30:00,57.48,57.57,57.26,57.44,113700.0,50.9408,51.0206,50.7459,50.9054,113700.0
2011-08-04 14:00:00,57.46,57.48,57.1,57.1,204500.0,50.9231,50.9408,50.6041,50.6041,204500.0
2011-08-04 14:30:00,57.11,57.43,57.05,57.23,89100.0,50.6129,50.8965,50.5598,50.7193,89100.0
2011-08-04 15:00:00,57.26,57.44,57.08,57.08,172900.0,50.7459,50.9054,50.5864,50.5864,172900.0
2011-08-04 15:30:00,57.07,57.16,56.62,56.63,362500.0,50.5775,50.6573,50.1787,50.1875,362500.0
2011-08-05 09:30:00,57.37,57.74,56.31,56.35,147300.0,50.8434,51.1713,49.904,49.9394,147300.0
2011-08-05 10:00:00,56.35,57.35,56.24,57.0,237500.0,49.9394,50.8256,49.8419,50.5155,237500.0
2011-08-05 10:30:00,57.03,57.05,56.56,56.97,139400.0,50.542,50.5598,50.1255,50.4889,139400.0
2011-08-05 11:00:00,57.0,57.02,56.01,56.23,113400.0,50.5155,50.5332,49.6381,49.8331,113400.0
2011-08-05 11:30:00,56.24,56.48,55.55,55.66,82300.0,49.8419,50.0546,49.2304,49.3279,82300.0
2011-08-05 12:00:00,55.67,56.45,55.6,56.12,136400.0,49.3368,50.028,49.2747,49.7356,136400.0
2011-08-05 12:30:00,56.12,57.54,56.05,57.52,175800.0,49.7356,50.994,49.6735,50.9763,175800.0
2011-08-05 13:00:00,57.53,57.89,57.24,57.75,196900.0,50.9852,51.3042,50.7282,51.1801,196900.0
2011-08-05 13:30:00,57.76,58.08,57.67,57.92,140300.0,51.189,51.4726,51.1092,51.3308,140300.0
2011-08-05 14:00:00,57.92,57.95,57.65,57.85,270000.0,51.3308,51.3574,51.0915,51.2688,270000.0
2011-08-05 14:30:00,57.83,57.87,57.36,57.48,145500.0,51.251,51.2865,50.8345,50.9408,145500.0
2011-08-05 15:00:00,57.5,57.59,56.86,56.94,146600.0,50.9586,51.0383,50.3914,50.4623,146600.0
2011-08-05 15:30:00,56.98,57.82,56.98,57.66,410700.0,50.4977,51.2422,50.4977,51.1004,410700.0
2011-08-08 09:30:00,56.23,56.43,55.91,56.0,133100.0,49.8331,50.0103,49.5495,49.6292,133100.0
2011-08-08 10:00:00,56.0,56.15,55.07,55.17,170900.0,49.6292,49.7622,48.805,48.8936,170900.0
2011-08-08 10:30:00,55.15,55.44,54.87,55.12,167300.0,48.8759,49.1329,48.6278,48.8493,167300.0
2011-08-08 11:00:00,55.1,55.86,54.99,55.56,73900.0,48.8316,49.5051,48.7341,49.2393,73900.0
2011-08-08 11:30:00,55.55,55.65,55.34,55.52,68700.0,49.2304,49.319,49.0443,49.2038,68700.0
2011-08-08 12:00:00,55.53,55.53,54.96,54.97,100300.0,49.2127,49.2127,48.7075,48.7164,100300.0
2011-08-08 12:30:00,54.97,55.02,54.59,54.76,121100.0,48.7164,48.7607,48.3796,48.5303,121100.0
2011-08-08 13:00:00,54.77,54.95,54.53,54.87,92100.0,48.5392,48.6987,48.3265,48.6278,92100.0
2011-08-08 13:30:00,54.88,54.9,54.04,54.06,105500.0,48.6366,48.6544,47.8922,47.9099,105500.0
2011-08-08 14:00:00,54.07,54.22,52.75,53.08,167000.0,47.9188,48.0517,46.749,47.0414,167000.0
2011-08-08 14:30:00,53.06,53.84,53.03,53.2,173900.0,47.0237,47.715,46.9971,47.1478,173900.0
2011-08-08 15:00:00,53.19,53.94,53.19,53.73,398200.0,47.1389,47.8036,47.1389,47.6175,398200.0
2011-08-08 15:30:00,53.71,53.83,52.81,52.93,592000.0,47.5997,47.7061,46.8021,46.9085,592000.0
2011-08-09 09:30:00,53.84,56.25,53.39,55.75,540200.0,47.715,49.8508,47.3161,49.4077,540200.0
2011-08-09 10:00:00,55.74,56.74,55.74,56.45,289600.0,49.3988,50.285,49.3988,50.028,289600.0
2011-08-09 10:30:00,56.48,56.55,55.5,56.06,447100.0,50.0546,50.1167,49.1861,49.6824,447100.0
2011-08-09 11:00:00,56.09,56.09,55.65,55.82,279400.0,49.709,49.709,49.319,49.4697,279400.0
2011-08-09 11:30:00,55.82,55.83,55.36,55.5,292800.0,49.4697,49.4786,49.062,49.1861,292800.0
2011-08-09 12:00:00,55.5,55.54,55.0,55.07,352100.0,49.1861,49.2216,48.743,48.805,352100.0
2011-08-09 12:30:00,55.09,55.16,54.73,54.78,94200.0,48.8227,48.8848,48.5037,48.548,94200.0
2011-08-09 13:00:00,54.81,54.84,54.68,54.79,70400.0,48.5746,48.6012,48.4594,48.5569,70400.0
2011-08-09 13:30:00,54.79,54.82,54.29,54.52,68400.0,48.5569,48.5835,48.1138,48.3176,68400.0
2011-08-09 14:00:00,54.54,55.0,53.59,54.24,149600.0,48.3353,48.743,47.4934,48.0694,149600.0
2011-08-09 14:30:00,54.24,54.44,53.55,54.01,291300.0,48.0694,48.2467,47.4579,47.8656,291300.0
2011-08-09 15:00:00,54.05,55.29,53.87,55.27,161900.0,47.9011,49.0,47.7415,48.9823,161900.0
2011-08-09 15:30:00,55.31,55.99,54.88,55.95,554200.0,49.0177,49.6204,48.6366,49.5849,554200.0
2011-08-10 09:30:00,55.0,55.13,54.23,54.38,211700.0,48.743,48.8582,48.0606,48.1935,211700.0
2011-08-10 10:00:00,54.38,54.5,53.62,53.9,178200.0,48.1935,48.2999,47.52,47.7681,178200.0
2011-08-10 10:30:00,53.89,54.5,53.76,54.4,207600.0,47.7593,48.2999,47.6441,48.2112,207600.0
2011-08-10 11:00:00,54.4,54.56,54.0,54.09,99300.0,48.2112,48.353,47.8567,47.9365,99300.0
2011-08-10 11:30:00,54.12,54.72,54.02,54.6,143600.0,47.9631,48.4948,47.8745,48.3885,143600.0
2011-08-10 12:00:00,54.56,54.57,54.1,54.12,134700.0,48.353,48.3619,47.9454,47.9631,134700.0
2011-08-10 12:30:00,54.08,54.19,53.6,54.14,95400.0,47.9276,48.0251,47.5023,47.9808,95400.0
2011-08-10 13:00:00,54.12,54.2,53.6,53.92,124200.0,47.9631,48.034,47.5023,47.7858,124200.0
2011-08-10 13:30:00,53.89,54.43,53.82,54.43,99900.0,47.7593,48.2378,47.6972,48.2378,99900.0
2011-08-10 14:00:00,54.42,54.77,54.28,54.58,140100.0,48.229,48.5392,48.1049,48.3708,140100.0
2011-08-10 14:30:00,54.58,54.72,54.32,54.34,180500.0,48.3708,48.4948,48.1403,48.1581,180500.0
2011-08-10 15:00:00,54.36,54.49,54.03,54.2,185500.0,48.1758,48.291,47.8833,48.034,185500.0
2011-08-10 15:30:00,54.17,54.17,53.16,53.29,392200.0,48.0074,48.0074,47.1123,47.2275,392200.0
2011-08-11 09:30:00,53.59,53.99,53.1,53.34,125200.0,47.4934,47.8479,47.0591,47.2718,125200.0
2011-08-11 10:00:00,53.31,53.94,53.2,53.86,92400.0,47.2452,47.8036,47.1478,47.7327,92400.0
2011-08-11 10:30:00,53.84,54.51,53.77,54.49,148800.0,47.715,48.3087,47.6529,48.291,148800.0
2011-08-11 11:00:00,54.5,54.62,54.4,54.48,175400.0,48.2999,48.4062,48.2112,48.2821,175400.0
2011-08-11 11:30:00,54.46,54.69,54.25,54.45,62500.0,48.2644,48.4683,48.0783,48.2556,62500.0
2011-08-11 12:00:00,54.48,54.55,54.25,54.36,50000.0,48.2821,48.3442,48.0783,48.1758,50000.0
2011-08-11 12:30:00,54.37,55.25,54.34,55.09,71100.0,48.1847,48.9645,48.1581,48.8227,71100.0
2011-08-11 13:00:00,55.11,55.15,54.79,54.91,68100.0,48.8405,48.8759,48.5569,48.6632,68100.0
2011-08-11 13:30:00,54.92,55.03,54.68,54.84,49100.0,48.6721,48.7696,48.4594,48.6012,49100.0
2011-08-11 14:00:00,54.87,55.15,54.78,55.08,58300.0,48.6278,48.8759,48.548,48.8139,58300.0
2011-08-11 14:30:00,55.11,55.12,54.79,54.97,181900.0,48.8405,48.8493,48.5569,48.7164,181900.0
2011-08-11 15:00:00,54.97,55.13,54.91,55.04,293800.0,48.7164,48.8582,48.6632,48.7784,293800.0
2011-08-11 15:30:00,55.03,55.45,54.78,54.78,587400.0,48.7696,49.1418,48.548,48.548,587400.0
2011-08-12 09:30:00,55.07,55.65,54.99,55.11,139500.0,48.805,49.319,48.7341,48.8405,139500.0
2011-08-12 10:00:00,55.08,55.27,54.88,55.16,83800.0,48.8139,48.9823,48.6366,48.8848,83800.0
2011-08-12 10:30:00,55.16,55.43,55.04,55.32,71900.0,48.8848,49.1241,48.7784,49.0266,71900.0
2011-08-12 11:00:00,55.3,55.54,55.16,55.48,82100.0,49.0089,49.2216,48.8848,49.1684,82100.0
2011-08-12 11:30:00,55.47,56.13,55.47,56.04,60100.0,49.1595,49.7444,49.1595,49.6647,60100.0
2011-08-12 12:00:00,56.08,56.11,55.85,55.98,36800.0,49.7001,49.7267,49.4963,49.6115,36800.0
2011-08-12 12:30:00,55.98,55.98,55.74,55.87,30600.0,49.6115,49.6115,49.3988,49.514,30600.0
2011-08-12 13:00:00,55.84,56.1,55.83,56.09,93400.0,49.4874,49.7178,49.4786,49.709,93400.0
2011-08-12 13:30:00,56.09,56.39,56.0,56.32,81400.0,49.709,49.9749,49.6292,49.9128,81400.0
2011-08-12 14:00:00,56.34,56.5,56.18,56.32,98700.0,49.9305,50.0723,49.7887,49.9128,98700.0
2011-08-12 14:30:00,56.29,56.44,56.12,56.34,98900.0,49.8862,50.0192,49.7356,49.9305,98900.0
2011-08-12 15:00:00,56.33,56.46,56.27,56.31,69100.0,49.9217,50.0369,49.8685,49.904,69100.0
2011-08-12 15:30:00,56.32,56.44,56.14,56.4,174100.0,49.9128,50.0192,49.7533,49.9837,174100.0
2011-08-15 09:30:00,56.77,56.77,56.16,56.34,75800.0,50.3116,50.3116,49.771,49.9305,75800.0
2011-08-15 10:00:00,56.35,56.4,56.08,56.24,46800.0,49.9394,49.9837,49.7001,49.8419,46800.0
2011-08-15 10:30:00,56.24,56.33,56.12,56.12,85500.0,49.8419,49.9217,49.7356,49.7356,85500.0
2011-08-15 11:00:00,56.13,56.25,55.87,55.98,51500.0,49.7444,49.8508,49.514,49.6115,51500.0
2011-08-15 11:30:00,55.97,56.15,55.77,56.12,40900.0,49.6026,49.7622,49.4254,49.7356,40900.0
2011-08-15 12:00:00,56.12,56.26,56.12,56.24,35800.0,49.7356,49.8596,49.7356,49.8419,35800.0
2011-08-15 12:30:00,56.23,56.4,56.15,56.37,34700.0,49.8331,49.9837,49.7622,49.9571,34700.0
2011-08-15 13:00:00,56.37,56.38,56.17,56.3,27400.0,49.9571,49.966,49.7799,49.8951,27400.0
2011-08-15 13:30:00,56.3,56.52,56.25,56.52,45300.0,49.8951,50.0901,49.8508,50.0901,45300.0
2011-08-15 14:00:00,56.53,56.6,56.47,56.58,56900.0,50.0989,50.161,50.0458,50.1432,56900.0
2011-08-15 14:30:00,56.58,56.64,56.51,56.59,54400.0,50.1432,50.1964,50.0812,50.1521,54400.0
2011-08-15 15:00:00,56.6,56.7,56.42,56.45,77200.0,50.161,50.2496,50.0014,50.028,77200.0
2011-08-15 15:30:00,56.46,56.84,56.44,56.82,151700.0,50.0369,50.3737,50.0192,50.3559,151700.0
2011-08-16 09:30:00,55.97,56.26,55.54,55.75,102800.0,49.6026,49.8596,49.2216,49.4077,102800.0
2011-08-16 10:00:00,55.73,55.96,55.66,55.82,41400.0,49.3899,49.5938,49.3279,49.4697,41400.0
2011-08-16 10:30:00,55.83,55.83,55.56,55.76,50100.0,49.4786,49.4786,49.2393,49.4165,50100.0
2011-08-16 11:00:00,55.76,55.94,55.66,55.94,45000.0,49.4165,49.576,49.3279,49.576,45000.0
2011-08-16 11:30:00,55.94,56.22,55.94,56.04,75500.0,49.576,49.8242,49.576,49.6647,75500.0
2011-08-16 12:00:00,56.03,56.18,55.71,55.78,83700.0,49.6558,49.7887,49.3722,49.4342,83700.0
2011-08-16 12:30:00,55.77,55.77,55.46,55.48,88300.0,49.4254,49.4254,49.1507,49.1684,88300.0
2011-08-16 13:00:00,55.47,55.49,55.11,55.41,64800.0,49.1595,49.1772,48.8405,49.1063,64800.0
2011-08-16 13:30:00,55.41,55.73,55.37,55.69,44700.0,49.1063,49.3899,49.0709,49.3545,44700.0
2011-08-16 14:00:00,55.68,55.72,55.35,55.39,98800.0,49.3456,49.3811,49.0532,49.0886,98800.0
2011-08-16 14:30:00,55.46,55.49,55.37,55.39,32500.0,49.1507,49.1772,49.0709,49.0886,32500.0
2011-08-16 15:00:00,55.39,55.76,55.39,55.73,46900.0,49.0886,49.4165,49.0886,49.3899,46900.0
2011-08-16 15:30:00,55.77,55.82,55.54,55.56,124800.0,49.4254,49.4697,49.2216,49.2393,124800.0
2011-08-17 09:30:00,56.04,56.38,55.87,56.28,37500.0,49.6647,49.966,49.514,49.8774,37500.0
2011-08-17 10:00:00,56.28,56.42,56.16,56.36,34700.0,49.8774,50.0014,49.771,49.9483,34700.0
2011-08-17 10:30:00,56.34,56.37,56.18,56.18,38900.0,49.9305,49.9571,49.7887,49.7887,38900.0
2011-08-17 11:00:00,56.18,56.37,56.09,56.11,39000.0,49.7887,49.9571,49.709,49.7267,39000.0
2011-08-17 11:30:00,56.1,56.15,55.84,55.92,28600.0,49.7178,49.7622,49.4874,49.5583,28600.0
2011-08-17 12:00:00,55.89,55.93,55.66,55.81,32700.0,49.5317,49.5672,49.3279,49.4608,32700.0
2011-08-17 12:30:00,55.8,55.86,55.55,55.58,29100.0,49.452,49.5051,49.2304,49.257,29100.0
2011-08-17 13:00:00,55.56,55.6,55.34,55.43,52100.0,49.2393,49.2747,49.0443,49.1241,52100.0
2011-08-17 13:30:00,55.46,55.51,55.3,55.41,33100.0,49.1507,49.195,49.0089,49.1063,33100.0
2011-08-17 14:00:00,55.43,55.58,55.33,55.42,73800.0,49.1241,49.257,49.0354,49.1152,73800.0
2011-08-17 14:30:00,55.42,55.45,55.22,55.4,90200.0,49.1152,49.1418,48.938,49.0975,90200.0
2011-08-17 15:00:00,55.41,55.46,55.29,55.33,76200.0,49.1063,49.1507,49.0,49.0354,76200.0
2011-08-17 15:30:00,55.34,55.34,55.13,55.27,148800.0,49.0443,49.0443,48.8582,48.9823,148800.0
2011-08-18 09:30:00,53.86,54.16,53.84,54.05,74800.0,47.7327,47.9985,47.715,47.9011,74800.0
2011-08-18 10:00:00,54.03,54.04,53.22,53.52,61900.0,47.8833,47.8922,47.1655,47.4314,61900.0
2011-08-18 10:30:00,53.51,53.52,53.09,53.4,55400.0,47.4225,47.4314,47.0503,47.325,55400.0
2011-08-18 11:00:00,53.39,53.41,53.07,53.36,54200.0,47.3161,47.3339,47.0325,47.2896,54200.0
2011-08-18 11:30:00,53.34,53.63,53.34,53.5,48200.0,47.2718,47.5288,47.2718,47.4136,48200.0
2011-08-18 12:00:00,53.54,53.54,53.35,53.41,43300.0,47.4491,47.4491,47.2807,47.3339,43300.0
2011-08-18 12:30:00,53.4,53.48,53.36,53.4,54000.0,47.325,47.3959,47.2896,47.325,54000.0
2011-08-18 13:00:00,53.38,53.43,53.17,53.25,46000.0,47.3073,47.3516,47.1212,47.1921,46000.0
2011-08-18 13:30:00,53.25,53.28,53.04,53.12,79700.0,47.1921,47.2187,47.006,47.0769,79700.0
2011-08-18 14:00:00,53.13,53.41,53.13,53.28,35900.0,47.0857,47.3339,47.0857,47.2187,35900.0
2011-08-18 14:30:00,53.3,53.39,53.04,53.05,53700.0,47.2364,47.3161,47.006,47.0148,53700.0
2011-08-18 15:00:00,53.06,53.15,52.93,53.14,60900.0,47.0237,47.1034,46.9085,47.0946,60900.0
2011-08-18 15:30:00,53.15,53.29,52.75,53.15,155200.0,47.1034,47.2275,46.749,47.1034,155200.0
2011-08-19 09:30:00,52.4,53.45,52.21,53.41,146000.0,46.4388,47.3693,46.2704,47.3339,146000.0
2011-08-19 10:00:00,53.41,54.0,53.26,53.85,72500.0,47.3339,47.8567,47.2009,47.7238,72500.0
2011-08-19 10:30:00,53.86,53.89,53.35,53.47,48300.0,47.7327,47.7593,47.2807,47.387,48300.0
2011-08-19 11:00:00,53.45,53.5,53.04,53.21,32000.0,47.3693,47.4136,47.006,47.1566,32000.0
2011-08-19 11:30:00,53.22,53.52,53.05,53.52,32300.0,47.1655,47.4314,47.0148,47.4314,32300.0
2011-08-19 12:00:00,53.53,53.55,53.26,53.37,22200.0,47.4402,47.4579,47.2009,47.2984,22200.0
2011-08-19 12:30:00,53.38,53.5,53.37,53.38,22200.0,47.3073,47.4136,47.2984,47.3073,22200.0
2011-08-19 13:00:00,53.37,53.47,53.28,53.4,26500.0,47.2984,47.387,47.2187,47.325,26500.0
2011-08-19 13:30:00,53.41,53.42,53.11,53.18,28700.0,47.3339,47.3427,47.068,47.13,28700.0
2011-08-19 14:00:00,53.18,53.27,52.81,52.9,46100.0,47.13,47.2098,46.8021,46.8819,46100.0
2011-08-19 14:30:00,52.9,53.09,52.79,52.87,76900.0,46.8819,47.0503,46.7844,46.8553,76900.0
2011-08-19 15:00:00,52.86,53.04,52.73,52.89,105300.0,46.8464,47.006,46.7312,46.873,105300.0
2011-08-19 15:30:00,52.89,53.0,52.74,52.81,163800.0,46.873,46.9705,46.7401,46.8021,163800.0
2011-08-22 09:30:00,53.81,53.93,53.44,53.65,97200.0,47.6884,47.7947,47.3605,47.5466,97200.0
2011-08-22 10:00:00,53.63,54.05,53.52,53.93,78700.0,47.5288,47.9011,47.4314,47.7947,78700.0
2011-08-22 10:30:00,53.94,54.0,53.64,53.72,55700.0,47.8036,47.8567,47.5377,47.6086,55700.0
2011-08-22 11:00:00,53.68,53.79,53.53,53.68,59200.0,47.5732,47.6706,47.4402,47.5732,59200.0
2011-08-22 11:30:00,53.68,53.74,53.22,53.31,76000.0,47.5732,47.6263,47.1655,47.2452,76000.0
2011-08-22 12:00:00,53.3,53.56,53.29,53.47,55600.0,47.2364,47.4668,47.2275,47.387,55600.0
2011-08-22 12:30:00,53.46,53.84,53.39,53.83,65400.0,47.3782,47.715,47.3161,47.7061,65400.0
2011-08-22 13:00:00,53.82,53.88,53.59,53.6,39300.0,47.6972,47.7504,47.4934,47.5023,39300.0
2011-08-22 13:30:00,53.61,53.69,53.43,53.58,67100.0,47.5111,47.582,47.3516,47.4845,67100.0
2011-08-22 14:00:00,53.52,53.68,53.46,53.47,40800.0,47.4314,47.5732,47.3782,47.387,40800.0
2011-08-22 14:30:00,53.45,53.52,53.26,53.36,69400.0,47.3693,47.4314,47.2009,47.2896,69400.0
2011-08-22 15:00:00,53.35,53.54,53.32,53.51,81900.0,47.2807,47.4491,47.2541,47.4225,81900.0
2011-08-22 15:30:00,53.49,53.54,53.2,53.34,200700.0,47.4048,47.4491,47.1478,47.2718,200700.0
2011-08-23 09:30:00,53.55,53.84,53.36,53.64,40400.0,47.4579,47.715,47.2896,47.5377,40400.0
2011-08-23 10:00:00,53.65,54.37,53.63,54.2,65900.0,47.5466,48.1847,47.5288,48.034,65900.0
2011-08-23 10:30:00,54.12,54.41,54.07,54.22,47400.0,47.9631,48.2201,47.9188,48.0517,47400.0
2011-08-23 11:00:00,54.2,54.38,54.15,54.35,31400.0,48.034,48.1935,47.9897,48.1669,31400.0
2011-08-23 11:30:00,54.35,54.8,54.31,54.7,33100.0,48.1669,48.5657,48.1315,48.4771,33100.0
2011-08-23 12:00:00,54.7,54.8,54.46,54.48,32600.0,48.4771,48.5657,48.2644,48.2821,32600.0
2011-08-23 12:30:00,54.49,54.69,54.48,54.66,21800.0,48.291,48.4683,48.2821,48.4417,21800.0
2011-08-23 13:00:00,54.66,54.77,54.51,54.57,21600.0,48.4417,48.5392,48.3087,48.3619,21600.0
2011-08-23 13:30:00,54.57,54.62,54.21,54.45,50000.0,48.3619,48.4062,48.0429,48.2556,50000.0
2011-08-23 14:00:00,54.42,54.64,54.38,54.59,42800.0,48.229,48.4239,48.1935,48.3796,42800.0
2011-08-23 14:30:00,54.58,54.9,54.53,54.89,61000.0,48.3708,48.6544,48.3265,48.6455,61000.0
2011-08-23 15:00:00,54.89,55.46,54.86,55.28,173500.0,48.6455,49.1507,48.6189,48.9911,173500.0
2011-08-23 15:30:00,55.28,55.62,55.17,55.6,256400.0,48.9911,49.2925,48.8936,49.2747,256400.0
2011-08-24 09:30:00,55.38,55.68,55.11,55.68,52500.0,49.0798,49.3456,48.8405,49.3456,52500.0
2011-08-24 10:00:00,55.7,55.9,55.53,55.53,56800.0,49.3633,49.5406,49.2127,49.2127,56800.0
2011-08-24 10:30:00,55.52,55.55,55.1,55.1,50300.0,49.2038,49.2304,48.8316,48.8316,50300.0
2011-08-24 11:00:00,55.1,55.33,54.97,55.26,37400.0,48.8316,49.0354,48.7164,48.9734,37400.0
2011-08-24 11:30:00,55.25,55.27,54.89,54.92,53500.0,48.9645,48.9823,48.6455,48.6721,53500.0
2011-08-24 12:00:00,54.92,54.92,54.7,54.8,27700.0,48.6721,48.6721,48.4771,48.5657,27700.0
2011-08-24 12:30:00,54.8,54.95,54.71,54.94,26600.0,48.5657,48.6987,48.486,48.6898,26600.0
2011-08-24 13:00:00,54.93,55.04,54.86,55.0,50300.0,48.6809,48.7784,48.6189,48.743,50300.0
2011-08-24 13:30:00,55.02,55.02,54.82,54.99,71700.0,48.7607,48.7607,48.5835,48.7341,71700.0
2011-08-24 14:00:00,54.98,55.02,54.81,54.87,43300.0,48.7253,48.7607,48.5746,48.6278,43300.0
2011-08-24 14:30:00,54.88,54.99,54.85,54.89,113800.0,48.6366,48.7341,48.61,48.6455,113800.0
2011-08-24 15:00:00,54.94,55.07,54.86,54.96,122100.0,48.6898,48.805,48.6189,48.7075,122100.0
2011-08-24 15:30:00,54.96,55.07,54.79,54.88,392200.0,48.7075,48.805,48.5569,48.6366,392200.0
2011-08-25 09:30:00,55.16,55.44,54.54,54.61,56000.0,48.8848,49.1329,48.3353,48.3974,56000.0
2011-08-25 10:00:00,54.62,54.7,54.18,54.36,61600.0,48.4062,48.4771,48.0163,48.1758,61600.0
2011-08-25 10:30:00,54.35,54.49,54.04,54.29,36300.0,48.1669,48.291,47.8922,48.1138,36300.0
2011-08-25 11:00:00,54.28,54.6,54.28,54.52,47100.0,48.1049,48.3885,48.1049,48.3176,47100.0
2011-08-25 11:30:00,54.52,54.61,54.38,54.57,39100.0,48.3176,48.3974,48.1935,48.3619,39100.0
2011-08-25 12:00:00,54.59,54.67,54.42,54.45,28400.0,48.3796,48.4505,48.229,48.2556,28400.0
2011-08-25 12:30:00,54.45,54.47,54.21,54.35,34200.0,48.2556,48.2733,48.0429,48.1669,34200.0
2011-08-25 13:00:00,54.37,54.58,54.37,54.54,50000.0,48.1847,48.3708,48.1847,48.3353,50000.0
2011-08-25 13:30:00,54.56,54.63,54.43,54.61,96700.0,48.353,48.4151,48.2378,48.3974,96700.0
2011-08-25 14:00:00,54.64,54.93,54.6,54.86,86600.0,48.4239,48.6809,48.3885,48.6189,86600.0
2011-08-25 14:30:00,54.86,54.96,54.68,54.69,68500.0,48.6189,48.7075,48.4594,48.4683,68500.0
2011-08-25 15:00:00,54.67,54.92,54.45,54.77,161600.0,48.4505,48.6721,48.2556,48.5392,161600.0
2011-08-25 15:30:00,54.76,54.82,54.41,54.51,164600.0,48.5303,48.5835,48.2201,48.3087,164600.0
2011-08-26 09:30:00,54.25,54.28,53.93,54.21,66400.0,48.0783,48.1049,47.7947,48.0429,66400.0
2011-08-26 10:00:00,54.23,54.78,53.5,54.67,106700.0,48.0606,48.548,47.4136,48.4505,106700.0
2011-08-26 10:30:00,54.68,55.16,54.5,54.85,77300.0,48.4594,48.8848,48.2999,48.61,77300.0
2011-08-26 11:00:00,54.82,55.45,54.78,55.12,55900.0,48.5835,49.1418,48.548,48.8493,55900.0
2011-08-26 11:30:00,55.1,55.47,55.06,55.45,57900.0,48.8316,49.1595,48.7962,49.1418,57900.0
2011-08-26 12:00:00,55.46,55.86,55.46,55.81,37000.0,49.1507,49.5051,49.1507,49.4608,37000.0
2011-08-26 12:30:00,55.82,55.82,55.62,55.7,32300.0,49.4697,49.4697,49.2925,49.3633,32300.0
2011-08-26 13:00:00,55.66,55.98,55.63,55.98,38700.0,49.3279,49.6115,49.3013,49.6115,38700.0
2011-08-26 13:30:00,55.96,56.2,55.96,56.06,59100.0,49.5938,49.8065,49.5938,49.6824,59100.0
2011-08-26 14:00:00,56.06,56.1,55.79,55.83,67000.0,49.6824,49.7178,49.4431,49.4786,67000.0
2011-08-26 14:30:00,55.81,55.94,55.79,55.87,42200.0,49.4608,49.576,49.4431,49.514,42200.0
2011-08-26 15:00:00,55.89,55.9,55.61,55.76,118600.0,49.5317,49.5406,49.2836,49.4165,118600.0
2011-08-26 15:30:00,55.75,56.05,55.7,56.01,127600.0,49.4077,49.6735,49.3633,49.6381,127600.0
2011-08-29 09:30:00,56.53,56.95,56.49,56.86,44800.0,50.0989,50.4711,50.0635,50.3914,44800.0
2011-08-29 10:00:00,56.83,57.06,56.77,56.9,24700.0,50.3648,50.5686,50.3116,50.4268,24700.0
2011-08-29 10:30:00,56.93,57.04,56.87,56.93,27700.0,50.4534,50.5509,50.4002,50.4534,27700.0
2011-08-29 11:00:00,56.92,56.98,56.82,56.89,14400.0,50.4446,50.4977,50.3559,50.418,14400.0
2011-08-29 11:30:00,56.9,57.12,56.89,57.08,16300.0,50.4268,50.6218,50.418,50.5864,16300.0
2011-08-29 12:00:00,57.07,57.18,57.07,57.14,11300.0,50.5775,50.675,50.5775,50.6395,11300.0
2011-08-29 12:30:00,57.13,57.25,57.05,57.23,18600.0,50.6307,50.737,50.5598,50.7193,18600.0
2011-08-29 13:00:00,57.23,57.36,57.21,57.24,16000.0,50.7193,50.8345,50.7016,50.7282,16000.0
2011-08-29 13:30:00,57.26,57.26,57.05,57.12,19200.0,50.7459,50.7459,50.5598,50.6218,19200.0
2011-08-29 14:00:00,57.12,57.31,57.11,57.28,19100.0,50.6218,50.7902,50.6129,50.7636,19100.0
2011-08-29 14:30:00,57.28,57.35,57.25,57.29,34900.0,50.7636,50.8256,50.737,50.7725,34900.0
2011-08-29 15:00:00,57.27,57.46,57.27,57.45,42700.0,50.7547,50.9231,50.7547,50.9143,42700.0
2011-08-29 15:30:00,57.46,57.52,57.34,57.41,111300.0,50.9231,50.9763,50.8168,50.8788,111300.0
2011-08-30 09:30:00,57.02,57.78,57.02,57.47,73900.0,50.5332,51.2067,50.5332,50.932,73900.0
2011-08-30 10:00:00,57.46,57.81,57.15,57.81,100900.0,50.9231,51.2333,50.6484,51.2333,100900.0
2011-08-30 10:30:00,57.79,57.9,57.55,57.6,44300.0,51.2156,51.3131,51.0029,51.0472,44300.0
2011-08-30 11:00:00,57.59,57.98,57.54,57.93,38400.0,51.0383,51.384,50.994,51.3397,38400.0
2011-08-30 11:30:00,57.91,58.19,57.87,57.91,33900.0,51.3219,51.5701,51.2865,51.3219,33900.0
2011-08-30 12:00:00,57.91,57.93,57.61,57.63,38900.0,51.3219,51.3397,51.0561,51.0738,38900.0
2011-08-30 12:30:00,57.62,57.68,57.33,57.42,49400.0,51.0649,51.1181,50.8079,50.8877,49400.0
2011-08-30 13:00:00,57.42,57.51,57.35,57.4,37800.0,50.8877,50.9674,50.8256,50.87,37800.0
2011-08-30 13:30:00,57.4,57.5,57.3,57.43,39800.0,50.87,50.9586,50.7813,50.8965,39800.0
2011-08-30 14:00:00,57.43,57.79,57.36,57.79,80700.0,50.8965,51.2156,50.8345,51.2156,80700.0
2011-08-30 14:30:00,57.79,57.88,57.65,57.84,53700.0,51.2156,51.2953,51.0915,51.2599,53700.0
2011-08-30 15:00:00,57.85,57.85,57.68,57.78,65700.0,51.2688,51.2688,51.1181,51.2067,65700.0
2011-08-30 15:30:00,57.78,57.97,57.6,57.6,133800.0,51.2067,51.3751,51.0472,51.0472,133800.0
2011-08-31 09:30:00,57.97,58.34,57.78,58.21,43800.0,51.3751,51.703,51.2067,51.5878,43800.0
2011-08-31 10:00:00,58.22,58.44,58.19,58.43,30900.0,51.5967,51.7916,51.5701,51.7828,30900.0
2011-08-31 10:30:00,58.44,58.51,58.27,58.27,25200.0,51.7916,51.8537,51.641,51.641,25200.0
2011-08-31 11:00:00,58.26,58.36,58.09,58.16,16800.0,51.6321,51.7207,51.4815,51.5435,16800.0
2011-08-31 11:30:00,58.14,58.26,57.97,57.97,16800.0,51.5258,51.6321,51.3751,51.3751,16800.0
2011-08-31 12:00:00,58.0,58.17,57.98,58.05,42300.0,51.4017,51.5524,51.384,51.446,42300.0
2011-08-31 12:30:00,58.07,58.22,58.03,58.22,27500.0,51.4637,51.5967,51.4283,51.5967,27500.0
2011-08-31 13:00:00,58.22,58.27,58.01,58.08,21500.0,51.5967,51.641,51.4106,51.4726,21500.0
2011-08-31 13:30:00,58.1,58.19,57.96,58.0,35800.0,51.4903,51.5701,51.3662,51.4017,35800.0
2011-08-31 14:00:00,58.0,58.03,57.86,57.9,30800.0,51.4017,51.4283,51.2776,51.3131,30800.0
2011-08-31 14:30:00,57.89,57.92,57.55,57.7,49700.0,51.3042,51.3308,51.0029,51.1358,49700.0
2011-08-31 15:00:00,57.69,57.9,57.51,57.69,53300.0,51.127,51.3131,50.9674,51.127,53300.0
2011-08-31 15:30:00,57.7,58.11,57.64,57.98,204700.0,51.1358,51.4992,51.0826,51.384,204700.0
2011-09-01 09:30:00,57.93,58.01,57.43,57.64,48500.0,51.3397,51.4106,50.8965,51.0826,48500.0
2011-09-01 10:00:00,57.6,58.27,57.54,58.01,64700.0,51.0472,51.641,50.994,51.4106,64700.0
2011-09-01 10:30:00,57.99,58.0,57.69,57.82,47600.0,51.3928,51.4017,51.127,51.2422,47600.0
2011-09-01 11:00:00,57.84,57.95,57.72,57.95,29500.0,51.2599,51.3574,51.1535,51.3574,29500.0
2011-09-01 11:30:00,57.93,58.07,57.89,58.06,22100.0,51.3397,51.4637,51.3042,51.4549,22100.0
2011-09-01 12:00:00,58.04,58.04,57.82,58.03,15500.0,51.4371,51.4371,51.2422,51.4283,15500.0
2011-09-01 12:30:00,58.03,58.03,57.82,57.82,22700.0,51.4283,51.4283,51.2422,51.2422,22700.0
2011-09-01 13:00:00,57.8,57.87,57.71,57.79,23200.0,51.2244,51.2865,51.1447,51.2156,23200.0
2011-09-01 13:30:00,57.79,57.81,57.61,57.65,58500.0,51.2156,51.2333,51.0561,51.0915,58500.0
2011-09-01 14:00:00,57.64,57.67,57.49,57.6,66600.0,51.0826,51.1092,50.9497,51.0472,66600.0
2011-09-01 14:30:00,57.62,57.7,57.5,57.5,33800.0,51.0649,51.1358,50.9586,50.9586,33800.0
2011-09-01 15:00:00,57.51,57.59,57.39,57.49,50200.0,50.9674,51.0383,50.8611,50.9497,50200.0
2011-09-01 15:30:00,57.49,57.49,57.3,57.38,115000.0,50.9497,50.9497,50.7813,50.8522,115000.0
2011-09-02 09:30:00,56.04,56.5,56.02,56.18,74000.0,49.6647,50.0723,49.6469,49.7887,74000.0
2011-09-02 10:00:00,56.21,56.47,56.12,56.22,111600.0,49.8153,50.0458,49.7356,49.8242,111600.0
2011-09-02 10:30:00,56.25,56.35,56.02,56.35,38100.0,49.8508,49.9394,49.6469,49.9394,38100.0
2011-09-02 11:00:00,56.35,56.55,56.34,56.54,55800.0,49.9394,50.1167,49.9305,50.1078,55800.0
2011-09-02 11:30:00,56.54,56.63,56.4,56.42,175100.0,50.1078,50.1875,49.9837,50.0014,175100.0
2011-09-02 12:00:00,56.5,56.57,56.39,56.46,24300.0,50.0723,50.1344,49.9749,50.0369,24300.0
2011-09-02 12:30:00,56.45,56.57,56.42,56.55,10800.0,50.028,50.1344,50.0014,50.1167,10800.0
2011-09-02 13:00:00,56.53,56.55,56.27,56.36,23400.0,50.0989,50.1167,49.8685,49.9483,23400.0
2011-09-02 13:30:00,56.35,56.41,56.25,56.36,22300.0,49.9394,49.9926,49.8508,49.9483,22300.0
2011-09-02 14:00:00,56.35,56.39,56.14,56.19,190200.0,49.9394,49.9749,49.7533,49.7976,190200.0
2011-09-02 14:30:00,56.16,56.18,56.01,56.03,20800.0,49.771,49.7887,49.6381,49.6558,20800.0
2011-09-02 15:00:00,56.03,56.15,55.9,56.09,79800.0,49.6558,49.7622,49.5406,49.709,79800.0
2011-09-02 15:30:00,56.07,56.29,56.05,56.1,147000.0,49.6913,49.8862,49.6735,49.7178,147000.0
2011-09-06 09:30:00,54.22,54.84,53.8,54.84,79300.0,48.0517,48.6012,47.6795,48.6012,79300.0
2011-09-06 10:00:00,54.84,55.14,54.8,54.96,86700.0,48.6012,48.8671,48.5657,48.7075,86700.0
2011-09-06 10:30:00,54.91,55.12,54.85,55.04,53800.0,48.6632,48.8493,48.61,48.7784,53800.0
2011-09-06 11:00:00,55.02,55.44,54.94,55.38,53800.0,48.7607,49.1329,48.6898,49.0798,53800.0
2011-09-06 11:30:00,55.36,55.58,55.35,55.48,96400.0,49.062,49.257,49.0532,49.1684,96400.0
2011-09-06 12:00:00,55.45,55.87,55.33,55.8,97900.0,49.1418,49.514,49.0354,49.452,97900.0
2011-09-06 12:30:00,55.77,55.81,55.55,55.67,41600.0,49.4254,49.4608,49.2304,49.3368,41600.0
2011-09-06 13:00:00,55.66,55.86,55.62,55.72,34000.0,49.3279,49.5051,49.2925,49.3811,34000.0
2011-09-06 13:30:00,55.72,56.12,55.67,56.04,31000.0,49.3811,49.7356,49.3368,49.6647,31000.0
2011-09-06 14:00:00,56.01,56.33,55.98,56.25,39200.0,49.6381,49.9217,49.6115,49.8508,39200.0
2011-09-06 14:30:00,56.22,56.22,55.78,55.81,47900.0,49.8242,49.8242,49.4342,49.4608,47900.0
2011-09-06 15:00:00,55.81,55.82,55.58,55.71,94400.0,49.4608,49.4697,49.257,49.3722,94400.0
2011-09-06 15:30:00,55.71,56.11,55.63,56.08,157400.0,49.3722,49.7267,49.3013,49.7001,157400.0
2011-09-07 09:30:00,56.95,57.09,56.64,56.92,61000.0,50.4711,50.5952,50.1964,50.4446,61000.0
2011-09-07 10:00:00,56.86,56.95,56.79,56.81,40500.0,50.3914,50.4711,50.3293,50.3471,40500.0
2011-09-07 10:30:00,56.78,56.96,56.76,56.91,43100.0,50.3205,50.48,50.3028,50.4357,43100.0
2011-09-07 11:00:00,56.91,57.02,56.73,56.79,107200.0,50.4357,50.5332,50.2762,50.3293,107200.0
2011-09-07 11:30:00,56.76,56.77,56.55,56.68,51500.0,50.3028,50.3116,50.1167,50.2319,51500.0
2011-09-07 12:00:00,56.67,56.92,56.61,56.87,55200.0,50.223,50.4446,50.1698,50.4002,55200.0
2011-09-07 12:30:00,56.86,57.01,56.86,56.93,20400.0,50.3914,50.5243,50.3914,50.4534,20400.0
2011-09-07 13:00:00,56.92,57.12,56.85,57.1,32800.0,50.4446,50.6218,50.3825,50.6041,32800.0
2011-09-07 13:30:00,57.1,57.11,56.99,56.99,20000.0,50.6041,50.6129,50.5066,50.5066,20000.0
2011-09-07 14:00:00,56.98,57.03,56.93,57.0,69500.0,50.4977,50.542,50.4534,50.5155,69500.0
2011-09-07 14:30:00,57.01,57.13,56.97,57.11,94900.0,50.5243,50.6307,50.4889,50.6129,94900.0
2011-09-07 15:00:00,57.1,57.11,56.97,57.05,43700.0,50.6041,50.6129,50.4889,50.5598,43700.0
2011-09-07 15:30:00,57.06,57.3,56.97,57.3,122500.0,50.5686,50.7813,50.4889,50.7813,122500.0
2011-09-08 09:30:00,57.1,57.4,56.96,57.17,25000.0,50.6041,50.87,50.48,50.6661,25000.0
2011-09-08 10:00:00,57.16,57.39,57.03,57.31,31900.0,50.6573,50.8611,50.542,50.7902,31900.0
2011-09-08 10:30:00,57.32,57.75,57.32,57.72,32000.0,50.7991,51.1801,50.7991,51.1535,32000.0
2011-09-08 11:00:00,57.74,57.79,57.51,57.51,22100.0,51.1713,51.2156,50.9674,50.9674,22100.0
2011-09-08 11:30:00,57.51,57.58,57.18,57.25,47300.0,50.9674,51.0295,50.675,50.737,47300.0
2011-09-08 12:00:00,57.25,57.41,57.18,57.36,23500.0,50.737,50.8788,50.675,50.8345,23500.0
2011-09-08 12:30:00,57.33,57.49,57.26,57.47,27400.0,50.8079,50.9497,50.7459,50.932,27400.0
2011-09-08 13:00:00,57.47,57.52,57.37,57.38,26000.0,50.932,50.9763,50.8434,50.8522,26000.0
2011-09-08 13:30:00,57.4,57.51,57.13,57.28,99900.0,50.87,50.9674,50.6307,50.7636,99900.0
2011-09-08 14:00:00,57.28,57.41,57.06,57.16,30200.0,50.7636,50.8788,50.5686,50.6573,30200.0
2011-09-08 14:30:00,57.12,57.35,57.09,57.31,95700.0,50.6218,50.8256,50.5952,50.7902,95700.0
2011-09-08 15:00:00,57.31,57.48,57.25,57.48,122700.0,50.7902,50.9408,50.737,50.9408,122700.0
2011-09-08 15:30:00,57.48,57.6,57.28,57.3,324000.0,50.9408,51.0472,50.7636,50.7813,324000.0
2011-09-09 09:30:00,56.54,56.99,56.53,56.9,162500.0,50.1078,50.5066,50.0989,50.4268,162500.0
2011-09-09 10:00:00,56.88,57.06,56.75,57.02,89400.0,50.4091,50.5686,50.2939,50.5332,89400.0
2011-09-09 10:30:00,57.05,57.05,56.74,56.78,52000.0,50.5598,50.5598,50.285,50.3205,52000.0
2011-09-09 11:00:00,56.78,56.91,56.45,56.51,197200.0,50.3205,50.4357,50.028,50.0812,197200.0
2011-09-09 11:30:00,56.5,56.54,56.16,56.31,237000.0,50.0723,50.1078,49.771,49.904,237000.0
2011-09-09 12:00:00,56.29,56.32,56.17,56.24,84800.0,49.8862,49.9128,49.7799,49.8419,84800.0
2011-09-09 12:30:00,56.25,56.39,56.08,56.34,151700.0,49.8508,49.9749,49.7001,49.9305,151700.0
2011-09-09 13:00:00,56.31,56.5,56.19,56.37,57100.0,49.904,50.0723,49.7976,49.9571,57100.0
2011-09-09 13:30:00,56.36,56.37,56.23,56.27,56400.0,49.9483,49.9571,49.8331,49.8685,56400.0
2011-09-09 14:00:00,56.26,56.34,56.13,56.15,117900.0,49.8596,49.9305,49.7444,49.7622,117900.0
2011-09-09 14:30:00,56.15,56.18,55.96,56.06,167800.0,49.7622,49.7887,49.5938,49.6824,167800.0
2011-09-09 15:00:00,56.02,56.13,55.8,55.83,162000.0,49.6469,49.7444,49.452,49.4786,162000.0
2011-09-09 15:30:00,55.83,56.26,55.82,56.08,152800.0,49.4786,49.8596,49.4697,49.7001,152800.0
2011-09-12 09:30:00,55.18,55.99,55.18,55.96,45300.0,48.9025,49.6204,48.9025,49.5938,45300.0
2011-09-12 10:00:00,55.95,56.01,55.28,55.32,35700.0,49.5849,49.6381,48.9911,49.0266,35700.0
2011-09-12 10:30:00,55.31,55.36,54.93,54.96,29000.0,49.0177,49.062,48.6809,48.7075,29000.0
2011-09-12 11:00:00,54.96,55.37,54.95,55.36,20800.0,48.7075,49.0709,48.6987,49.062,20800.0
2011-09-12 11:30:00,55.35,55.49,55.19,55.19,13400.0,49.0532,49.1772,48.9114,48.9114,13400.0
2011-09-12 12:00:00,55.22,55.28,55.08,55.19,12400.0,48.938,48.9911,48.8139,48.9114,12400.0
2011-09-12 12:30:00,55.24,55.25,55.04,55.11,11900.0,48.9557,48.9645,48.7784,48.8405,11900.0
2011-09-12 13:00:00,55.13,55.25,55.03,55.03,14100.0,48.8582,48.9645,48.7696,48.7696,14100.0
2011-09-12 13:30:00,55.03,55.1,54.82,55.06,25900.0,48.7696,48.8316,48.5835,48.7962,25900.0
2011-09-12 14:00:00,55.03,55.05,54.73,54.89,53200.0,48.7696,48.7873,48.5037,48.6455,53200.0
2011-09-12 14:30:00,54.94,55.29,54.83,54.88,92400.0,48.6898,49.0,48.5923,48.6366,92400.0
2011-09-12 15:00:00,54.9,55.25,54.81,55.16,90300.0,48.6544,48.9645,48.5746,48.8848,90300.0
2011-09-12 15:30:00,55.18,55.93,55.18,55.85,137800.0,48.9025,49.5672,48.9025,49.4963,137800.0
2011-09-13 09:30:00,55.91,56.2,55.66,56.18,36600.0,49.5495,49.8065,49.3279,49.7887,36600.0
2011-09-13 10:00:00,56.21,56.63,56.16,56.54,37400.0,49.8153,50.1875,49.771,50.1078,37400.0
2011-09-13 10:30:00,56.55,56.7,56.13,56.21,26500.0,50.1167,50.2496,49.7444,49.8153,26500.0
2011-09-13 11:00:00,56.19,56.25,55.84,55.92,23700.0,49.7976,49.8508,49.4874,49.5583,23700.0
2011-09-13 11:30:00,55.96,56.22,55.93,56.12,15000.0,49.5938,49.8242,49.5672,49.7356,15000.0
2011-09-13 12:00:00,56.06,56.25,55.9,56.22,27500.0,49.6824,49.8508,49.5406,49.8242,27500.0
2011-09-13 12:30:00,56.18,56.37,56.15,56.31,28700.0,49.7887,49.9571,49.7622,49.904,28700.0
2011-09-13 13:00:00,56.27,56.48,56.27,56.43,25900.0,49.8685,50.0546,49.8685,50.0103,25900.0
2011-09-13 13:30:00,56.42,56.5,56.27,56.44,39200.0,50.0014,50.0723,49.8685,50.0192,39200.0
2011-09-13 14:00:00,56.44,56.58,56.36,56.57,20800.0,50.0192,50.1432,49.9483,50.1344,20800.0
2011-09-13 14:30:00,56.59,56.62,56.3,56.39,32500.0,50.1521,50.1787,49.8951,49.9749,32500.0
2011-09-13 15:00:00,56.43,56.48,56.09,56.38,41900.0,50.0103,50.0546,49.709,49.966,41900.0
2011-09-13 15:30:00,56.44,56.63,56.38,56.54,73300.0,50.0192,50.1875,49.966,50.1078,73300.0
2011-09-14 09:30:00,56.71,57.02,56.37,56.5,27000.0,50.2584,50.5332,49.9571,50.0723,27000.0
2011-09-14 10:00:00,56.45,56.65,56.01,56.21,31600.0,50.028,50.2053,49.6381,49.8153,31600.0
2011-09-14 10:30:00,56.21,56.55,56.15,56.51,41900.0,49.8153,50.1167,49.7622,50.0812,41900.0
2011-09-14 11:00:00,56.52,56.68,56.42,56.65,26700.0,50.0901,50.2319,50.0014,50.2053,26700.0
2011-09-14 11:30:00,56.64,56.93,56.57,56.9,28300.0,50.1964,50.4534,50.1344,50.4268,28300.0
2011-09-14 12:00:00,56.9,56.96,56.74,56.93,21900.0,50.4268,50.48,50.285,50.4534,21900.0
2011-09-14 12:30:00,56.93,57.23,56.93,57.21,35100.0,50.4534,50.7193,50.4534,50.7016,35100.0
2011-09-14 13:00:00,57.19,57.32,57.17,57.28,29400.0,50.6838,50.7991,50.6661,50.7636,29400.0
2011-09-14 13:30:00,57.29,57.77,57.29,57.56,43200.0,50.7725,51.1979,50.7725,51.0117,43200.0
2011-09-14 14:00:00,57.59,57.97,57.59,57.87,44800.0,51.0383,51.3751,51.0383,51.2865,44800.0
2011-09-14 14:30:00,57.86,57.87,57.69,57.83,33000.0,51.2776,51.2865,51.127,51.251,33000.0
2011-09-14 15:00:00,57.83,58.16,57.83,58.08,78300.0,51.251,51.5435,51.251,51.4726,78300.0
2011-09-14 15:30:00,58.09,58.18,57.45,57.51,193500.0,51.4815,51.5612,50.9143,50.9674,193500.0
2011-09-15 09:30:00,57.95,58.31,57.88,58.02,40200.0,51.3574,51.6764,51.2953,51.4194,40200.0
2011-09-15 10:00:00,58.09,58.44,57.84,57.92,24500.0,51.4815,51.7916,51.2599,51.3308,24500.0
2011-09-15 10:30:00,57.92,58.1,57.66,57.88,24600.0,51.3308,51.4903,51.1004,51.2953,24600.0
2011-09-15 11:00:00,57.86,58.02,57.74,57.94,77500.0,51.2776,51.4194,51.1713,51.3485,77500.0
2011-09-15 11:30:00,58.0,58.37,58.0,58.27,30100.0,51.4017,51.7296,51.4017,51.641,30100.0
2011-09-15 12:00:00,58.27,58.48,58.24,58.37,45400.0,51.641,51.8271,51.6144,51.7296,45400.0
2011-09-15 12:30:00,58.36,58.6,58.36,58.47,35100.0,51.7207,51.9334,51.7207,51.8182,35100.0
2011-09-15 13:00:00,58.46,58.63,58.42,58.42,31300.0,51.8094,51.96,51.7739,51.7739,31300.0
2011-09-15 13:30:00,58.43,58.52,58.39,58.46,32000.0,51.7828,51.8625,51.7473,51.8094,32000.0
2011-09-15 14:00:00,58.48,58.76,58.48,58.54,26900.0,51.8271,52.0752,51.8271,51.8803,26900.0
2011-09-15 14:30:00,58.54,58.88,58.49,58.83,75700.0,51.8803,52.1816,51.8359,52.1373,75700.0
2011-09-15 15:00:00,58.81,58.97,58.5,58.57,43100.0,52.1195,52.2613,51.8448,51.9068,43100.0
2011-09-15 15:30:00,58.57,58.85,58.54,58.77,138100.0,51.9068,52.155,51.8803,52.0841,138100.0
2011-09-16 09:30:00,59.12,59.7,58.89,59.62,181500.0,52.3943,52.9083,52.1904,52.8374,181500.0
2011-09-16 10:00:00,59.62,60.27,59.52,60.07,133700.0,52.8374,53.4134,52.7488,53.2362,133700.0
2011-09-16 10:30:00,60.07,60.11,59.64,59.79,98000.0,53.2362,53.2717,52.8551,52.9881,98000.0
2011-09-16 11:00:00,59.78,59.95,59.65,59.76,61100.0,52.9792,53.1299,52.864,52.9615,61100.0
2011-09-16 11:30:00,59.78,60.34,59.62,60.2,46400.0,52.9792,53.4755,52.8374,53.3514,46400.0
2011-09-16 12:00:00,60.21,60.3,60.12,60.29,43800.0,53.3603,53.44,53.2805,53.4312,43800.0
2011-09-16 12:30:00,60.29,60.45,60.29,60.44,84000.0,53.4312,53.573,53.4312,53.5641,84000.0
2011-09-16 13:00:00,60.44,60.45,60.19,60.25,84400.0,53.5641,53.573,53.3425,53.3957,84400.0
2011-09-16 13:30:00,60.25,60.25,59.92,60.15,56900.0,53.3957,53.3957,53.1033,53.3071,56900.0
2011-09-16 14:00:00,60.16,60.19,59.88,59.88,70700.0,53.316,53.3425,53.0678,53.0678,70700.0
2011-09-16 14:30:00,59.88,60.3,59.88,60.27,55100.0,53.0678,53.44,53.0678,53.4134,55100.0
2011-09-16 15:00:00,60.27,60.3,59.89,59.89,82400.0,53.4134,53.44,53.0767,53.0767,82400.0
2011-09-16 15:30:00,59.9,60.21,59.89,60.17,166100.0,53.0855,53.3603,53.0767,53.3248,166100.0
2011-09-19 09:30:00,59.04,59.04,58.16,58.46,110500.0,52.3234,52.3234,51.5435,51.8094,110500.0
2011-09-19 10:00:00,58.45,58.86,58.44,58.86,59100.0,51.8005,52.1639,51.7916,52.1639,59100.0
2011-09-19 10:30:00,58.85,58.94,58.68,58.87,44700.0,52.155,52.2348,52.0043,52.1727,44700.0
2011-09-19 11:00:00,58.87,59.12,58.87,58.98,38300.0,52.1727,52.3943,52.1727,52.2702,38300.0
2011-09-19 11:30:00,58.95,59.32,58.88,59.3,43200.0,52.2436,52.5715,52.1816,52.5538,43200.0
2011-09-19 12:00:00,59.3,59.34,58.98,58.98,28200.0,52.5538,52.5892,52.2702,52.2702,28200.0
2011-09-19 12:30:00,58.99,59.04,58.77,58.88,54400.0,52.2791,52.3234,52.0841,52.1816,54400.0
2011-09-19 13:00:00,58.87,58.87,58.65,58.75,48400.0,52.1727,52.1727,51.9777,52.0664,48400.0
2011-09-19 13:30:00,58.75,58.97,58.69,58.93,50300.0,52.0664,52.2613,52.0132,52.2259,50300.0
2011-09-19 14:00:00,58.95,59.21,58.88,59.05,54200.0,52.2436,52.474,52.1816,52.3322,54200.0
2011-09-19 14:30:00,59.05,59.25,59.01,59.19,50700.0,52.3322,52.5095,52.2968,52.4563,50700.0
2011-09-19 15:00:00,59.18,59.89,59.05,59.88,113600.0,52.4475,53.0767,52.3322,53.0678,113600.0
2011-09-19 15:30:00,59.9,59.97,59.61,59.68,134100.0,53.0855,53.1476,52.8285,52.8906,134100.0
2011-09-20 09:30:00,59.93,60.09,59.31,59.47,20400.0,53.1121,53.2539,52.5627,52.7045,20400.0
2011-09-20 10:00:00,59.48,59.77,59.32,59.67,29300.0,52.7133,52.9703,52.5715,52.8817,29300.0
2011-09-20 10:30:00,59.68,60.19,59.61,60.12,32300.0,52.8906,53.3425,52.8285,53.2805,32300.0
2011-09-20 11:00:00,60.14,60.57,60.14,60.49,48000.0,53.2982,53.6793,53.2982,53.6084,48000.0
2011-09-20 11:30:00,60.51,60.56,60.31,60.34,64000.0,53.6261,53.6705,53.4489,53.4755,64000.0
2011-09-20 12:00:00,60.29,60.29,59.94,60.02,19400.0,53.4312,53.4312,53.121,53.1919,19400.0
2011-09-20 12:30:00,60.01,60.1,59.78,60.04,19600.0,53.183,53.2628,52.9792,53.2096,19600.0
2011-09-20 13:00:00,60.04,60.34,60.02,60.31,67900.0,53.2096,53.4755,53.1919,53.4489,67900.0
2011-09-20 13:30:00,60.33,60.36,60.08,60.29,24500.0,53.4666,53.4932,53.2451,53.4312,24500.0
2011-09-20 14:00:00,60.28,60.42,60.1,60.28,32500.0,53.4223,53.5464,53.2628,53.4223,32500.0
2011-09-20 14:30:00,60.3,60.34,59.95,59.95,38600.0,53.44,53.4755,53.1299,53.1299,38600.0
2011-09-20 15:00:00,59.96,60.07,59.65,59.72,42400.0,53.1387,53.2362,52.864,52.926,42400.0
2011-09-20 15:30:00,59.73,59.8,59.37,59.52,106200.0,52.9349,52.9969,52.6158,52.7488,106200.0
2011-09-21 09:30:00,59.77,59.83,59.33,59.55,30100.0,52.9703,53.0235,52.5804,52.7754,30100.0
2011-09-21 10:00:00,59.56,59.68,59.07,59.09,16600.0,52.7842,52.8906,52.35,52.3677,16600.0
2011-09-21 10:30:00,59.11,59.14,58.72,58.81,21600.0,52.3854,52.412,52.0398,52.1195,21600.0
2011-09-21 11:00:00,58.79,58.93,58.73,58.81,21100.0,52.1018,52.2259,52.0486,52.1195,21100.0
2011-09-21 11:30:00,58.81,58.96,58.59,58.61,83800.0,52.1195,52.2525,51.9246,51.9423,83800.0
2011-09-21 12:00:00,58.6,58.7,58.57,58.69,46100.0,51.9334,52.0221,51.9068,52.0132,46100.0
2011-09-21 12:30:00,58.67,58.9,58.61,58.63,22900.0,51.9955,52.1993,51.9423,51.96,22900.0
2011-09-21 13:00:00,58.68,58.94,58.62,58.88,41200.0,52.0043,52.2348,51.9512,52.1816,41200.0
2011-09-21 13:30:00,58.88,58.91,58.74,58.81,20100.0,52.1816,52.2082,52.0575,52.1195,20100.0
2011-09-21 14:00:00,58.8,59.38,58.7,58.97,80400.0,52.1107,52.6247,52.0221,52.2613,80400.0
2011-09-21 14:30:00,58.93,59.1,58.45,59.0,148600.0,52.2259,52.3766,51.8005,52.2879,148600.0
2011-09-21 15:00:00,59.0,59.23,58.75,58.78,73000.0,52.2879,52.4918,52.0664,52.093,73000.0
2011-09-21 15:30:00,58.77,58.81,58.04,58.05,277300.0,52.0841,52.1195,51.4371,51.446,277300.0
2011-09-22 09:30:00,56.3,56.3,55.55,55.79,321100.0,49.8951,49.8951,49.2304,49.4431,321100.0
2011-09-22 10:00:00,55.75,56.49,55.74,56.29,100500.0,49.4077,50.0635,49.3988,49.8862,100500.0
2011-09-22 10:30:00,56.3,56.44,55.78,55.99,83100.0,49.8951,50.0192,49.4342,49.6204,83100.0
2011-09-22 11:00:00,56.01,56.22,55.99,56.09,28000.0,49.6381,49.8242,49.6204,49.709,28000.0
2011-09-22 11:30:00,56.09,56.42,56.03,56.03,29900.0,49.709,50.0014,49.6558,49.6558,29900.0
2011-09-22 12:00:00,56.08,56.27,55.93,56.23,43900.0,49.7001,49.8685,49.5672,49.8331,43900.0
2011-09-22 12:30:00,56.22,56.68,56.2,56.64,142600.0,49.8242,50.2319,49.8065,50.1964,142600.0
2011-09-22 13:00:00,56.66,56.69,56.31,56.46,86800.0,50.2141,50.2407,49.904,50.0369,86800.0
2011-09-22 13:30:00,56.47,56.47,55.81,55.81,90400.0,50.0458,50.0458,49.4608,49.4608,90400.0
2011-09-22 14:00:00,55.81,56.36,55.65,56.15,103900.0,49.4608,49.9483,49.319,49.7622,103900.0
2011-09-22 14:30:00,56.12,56.16,55.53,55.72,77100.0,49.7356,49.771,49.2127,49.3811,77100.0
2011-09-22 15:00:00,55.75,56.0,55.58,55.92,180900.0,49.4077,49.6292,49.257,49.5583,180900.0
2011-09-22 15:30:00,55.96,56.44,55.82,56.2,198900.0,49.5938,50.0192,49.4697,49.8065,198900.0
2011-09-23 09:30:00,56.0,56.41,55.58,56.25,77000.0,49.6292,49.9926,49.257,49.8508,77000.0
2011-09-23 10:00:00,56.26,56.26,55.92,56.21,92200.0,49.8596,49.8596,49.5583,49.8153,92200.0
2011-09-23 10:30:00,56.21,56.42,56.12,56.27,54500.0,49.8153,50.0014,49.7356,49.8685,54500.0
2011-09-23 11:00:00,56.27,56.54,56.16,56.45,145500.0,49.8685,50.1078,49.771,50.028,145500.0
2011-09-23 11:30:00,56.47,56.47,56.23,56.39,38800.0,50.0458,50.0458,49.8331,49.9749,38800.0
2011-09-23 12:00:00,56.4,56.5,56.06,56.11,43000.0,49.9837,50.0723,49.6824,49.7267,43000.0
2011-09-23 12:30:00,56.11,56.35,55.94,56.05,226700.0,49.7267,49.9394,49.576,49.6735,226700.0
2011-09-23 13:00:00,56.06,56.27,55.97,56.19,53300.0,49.6824,49.8685,49.6026,49.7976,53300.0
2011-09-23 13:30:00,56.15,56.53,56.11,56.39,74500.0,49.7622,50.0989,49.7267,49.9749,74500.0
2011-09-23 14:00:00,56.39,56.53,56.06,56.11,53800.0,49.9749,50.0989,49.6824,49.7267,53800.0
2011-09-23 14:30:00,56.1,56.19,55.9,55.92,41500.0,49.7178,49.7976,49.5406,49.5583,41500.0
2011-09-23 15:00:00,55.93,56.25,55.93,56.25,52500.0,49.5672,49.8508,49.5672,49.8508,52500.0
2011-09-23 15:30:00,56.24,56.33,56.14,56.29,215900.0,49.8419,49.9217,49.7533,49.8862,215900.0
2011-09-26 09:30:00,56.9,56.98,56.21,56.28,83600.0,50.4268,50.4977,49.8153,49.8774,83600.0
2011-09-26 10:00:00,56.28,56.48,55.94,56.42,92200.0,49.8774,50.0546,49.576,50.0014,92200.0
2011-09-26 10:30:00,56.43,56.59,56.0,56.44,94500.0,50.0103,50.1521,49.6292,50.0192,94500.0
2011-09-26 11:00:00,56.42,56.89,56.35,56.81,34300.0,50.0014,50.418,49.9394,50.3471,34300.0
2011-09-26 11:30:00,56.79,57.16,56.67,57.12,40200.0,50.3293,50.6573,50.223,50.6218,40200.0
2011-09-26 12:00:00,57.08,57.13,56.81,57.06,49200.0,50.5864,50.6307,50.3471,50.5686,49200.0
2011-09-26 12:30:00,57.07,57.08,56.54,56.62,33700.0,50.5775,50.5864,50.1078,50.1787,33700.0
2011-09-26 13:00:00,56.61,56.66,56.32,56.55,64300.0,50.1698,50.2141,49.9128,50.1167,64300.0
2011-09-26 13:30:00,56.52,56.74,56.38,56.73,24800.0,50.0901,50.285,49.966,50.2762,24800.0
2011-09-26 14:00:00,56.77,57.08,56.71,56.79,22100.0,50.3116,50.5864,50.2584,50.3293,22100.0
2011-09-26 14:30:00,56.83,57.13,56.76,56.95,32700.0,50.3648,50.6307,50.3028,50.4711,32700.0
2011-09-26 15:00:00,56.94,57.22,56.94,57.15,172100.0,50.4623,50.7104,50.4623,50.6484,172100.0
2011-09-26 15:30:00,57.16,57.23,57.0,57.23,241500.0,50.6573,50.7193,50.5155,50.7193,241500.0
2011-09-27 09:30:00,58.69,59.38,58.28,59.35,78000.0,52.0132,52.6247,51.6498,52.5981,78000.0
2011-09-27 10:00:00,59.33,59.54,58.96,59.42,56100.0,52.5804,52.7665,52.2525,52.6601,56100.0
2011-09-27 10:30:00,59.4,59.96,59.33,59.96,48600.0,52.6424,53.1387,52.5804,53.1387,48600.0
2011-09-27 11:00:00,59.95,59.95,59.4,59.52,34100.0,53.1299,53.1299,52.6424,52.7488,34100.0
2011-09-27 11:30:00,59.52,59.73,59.4,59.68,46800.0,52.7488,52.9349,52.6424,52.8906,46800.0
2011-09-27 12:00:00,59.64,60.0,59.63,59.81,24600.0,52.8551,53.1742,52.8463,53.0058,24600.0
2011-09-27 12:30:00,59.8,59.82,59.67,59.79,24400.0,52.9969,53.0146,52.8817,52.9881,24400.0
2011-09-27 13:00:00,59.78,59.8,59.61,59.71,26200.0,52.9792,52.9969,52.8285,52.9172,26200.0
2011-09-27 13:30:00,59.68,60.05,59.61,59.99,43500.0,52.8906,53.2185,52.8285,53.1653,43500.0
2011-09-27 14:00:00,60.01,60.25,59.94,59.96,43000.0,53.183,53.3957,53.121,53.1387,43000.0
2011-09-27 14:30:00,59.96,60.11,59.77,59.82,45300.0,53.1387,53.2717,52.9703,53.0146,45300.0
2011-09-27 15:00:00,59.8,59.82,59.27,59.34,100500.0,52.9969,53.0146,52.5272,52.5892,100500.0
2011-09-27 15:30:00,59.37,59.54,58.6,59.03,286200.0,52.6158,52.7665,51.9334,52.3145,286200.0
2011-09-28 09:30:00,59.14,59.23,58.67,59.05,51800.0,52.412,52.4918,51.9955,52.3322,51800.0
2011-09-28 10:00:00,59.04,59.04,58.02,58.37,33800.0,52.3234,52.3234,51.4194,51.7296,33800.0
2011-09-28 10:30:00,58.37,58.41,57.91,58.1,27300.0,51.7296,51.765,51.3219,51.4903,27300.0
2011-09-28 11:00:00,58.1,58.21,57.79,57.97,31700.0,51.4903,51.5878,51.2156,51.3751,31700.0
2011-09-28 11:30:00,57.99,58.24,57.75,58.21,31200.0,51.3928,51.6144,51.1801,51.5878,31200.0
2011-09-28 12:00:00,58.23,58.23,57.89,58.17,25000.0,51.6055,51.6055,51.3042,51.5524,25000.0
2011-09-28 12:30:00,58.12,58.15,57.79,58.04,14400.0,51.508,51.5346,51.2156,51.4371,14400.0
2011-09-28 13:00:00,58.05,58.05,57.6,57.62,20300.0,51.446,51.446,51.0472,51.0649,20300.0
2011-09-28 13:30:00,57.59,57.61,57.05,57.09,46600.0,51.0383,51.0561,50.5598,50.5952,46600.0
2011-09-28 14:00:00,57.1,57.42,56.97,57.38,32100.0,50.6041,50.8877,50.4889,50.8522,32100.0
2011-09-28 14:30:00,57.38,57.7,57.29,57.66,42300.0,50.8522,51.1358,50.7725,51.1004,42300.0
2011-09-28 15:00:00,57.62,57.92,57.33,57.37,36200.0,51.0649,51.3308,50.8079,50.8434,36200.0
2011-09-28 15:30:00,57.34,57.42,56.84,56.85,330200.0,50.8168,50.8877,50.3737,50.3825,330200.0
2011-09-29 09:30:00,57.68,58.14,57.52,57.86,36300.0,51.1181,51.5258,50.9763,51.2776,36300.0
2011-09-29 10:00:00,57.88,58.1,57.46,57.5,74800.0,51.2953,51.4903,50.9231,50.9586,74800.0
2011-09-29 10:30:00,57.49,57.68,56.97,57.13,55900.0,50.9497,51.1181,50.4889,50.6307,55900.0
2011-09-29 11:00:00,57.12,57.37,57.01,57.28,58900.0,50.6218,50.8434,50.5243,50.7636,58900.0
2011-09-29 11:30:00,57.26,57.59,57.14,57.46,33600.0,50.7459,51.0383,50.6395,50.9231,33600.0
2011-09-29 12:00:00,57.49,57.67,57.23,57.49,37300.0,50.9497,51.1092,50.7193,50.9497,37300.0
2011-09-29 12:30:00,57.45,57.45,57.0,57.25,34400.0,50.9143,50.9143,50.5155,50.737,34400.0
2011-09-29 13:00:00,57.24,57.49,57.06,57.06,57400.0,50.7282,50.9497,50.5686,50.5686,57400.0
2011-09-29 13:30:00,57.06,57.17,56.82,57.03,86500.0,50.5686,50.6661,50.3559,50.542,86500.0
2011-09-29 14:00:00,57.05,57.09,56.65,56.95,81200.0,50.5598,50.5952,50.2053,50.4711,81200.0
2011-09-29 14:30:00,56.96,57.09,56.69,56.95,104800.0,50.48,50.5952,50.2407,50.4711,104800.0
2011-09-29 15:00:00,56.99,57.05,56.53,57.0,96600.0,50.5066,50.5598,50.0989,50.5155,96600.0
2011-09-29 15:30:00,57.01,57.61,56.97,57.61,145600.0,50.5243,51.0561,50.4889,51.0561,145600.0
2011-09-30 09:30:00,56.73,57.41,56.5,56.55,46400.0,50.2762,50.8788,50.0723,50.1167,46400.0
2011-09-30 10:00:00,56.5,57.34,56.5,57.02,38600.0,50.0723,50.8168,50.0723,50.5332,38600.0
2011-09-30 10:30:00,57.05,57.12,56.64,56.66,19700.0,50.5598,50.6218,50.1964,50.2141,19700.0
2011-09-30 11:00:00,56.72,57.11,56.65,56.94,21400.0,50.2673,50.6129,50.2053,50.4623,21400.0
2011-09-30 11:30:00,56.94,57.1,56.89,57.02,31400.0,50.4623,50.6041,50.418,50.5332,31400.0
2011-09-30 12:00:00,57.0,57.12,56.72,56.92,39700.0,50.5155,50.6218,50.2673,50.4446,39700.0
2011-09-30 12:30:00,56.92,57.0,56.71,56.76,26100.0,50.4446,50.5155,50.2584,50.3028,26100.0
2011-09-30 13:00:00,56.71,56.9,56.6,56.72,15300.0,50.2584,50.4268,50.161,50.2673,15300.0
2011-09-30 13:30:00,56.75,57.05,56.74,56.91,38600.0,50.2939,50.5598,50.285,50.4357,38600.0
2011-09-30 14:00:00,56.88,56.99,56.44,56.48,35500.0,50.4091,50.5066,50.0192,50.0546,35500.0
2011-09-30 14:30:00,56.48,56.8,56.35,56.73,28000.0,50.0546,50.3382,49.9394,50.2762,28000.0
2011-09-30 15:00:00,56.73,57.01,56.6,56.69,59200.0,50.2762,50.5243,50.161,50.2407,59200.0
2011-09-30 15:30:00,56.71,56.87,56.21,56.22,184900.0,50.2584,50.4002,49.8153,49.8242,184900.0
2011-10-03 09:30:00,55.71,56.08,55.59,56.02,126500.0,49.3722,49.7001,49.2659,49.6469,126500.0
2011-10-03 10:00:00,56.0,57.0,56.0,56.65,61000.0,49.6292,50.5155,49.6292,50.2053,61000.0
2011-10-03 10:30:00,56.58,56.75,56.12,56.51,52800.0,50.1432,50.2939,49.7356,50.0812,52800.0
2011-10-03 11:00:00,56.48,56.76,56.31,56.69,50400.0,50.0546,50.3028,49.904,50.2407,50400.0
2011-10-03 11:30:00,56.61,56.76,56.43,56.56,42200.0,50.1698,50.3028,50.0103,50.1255,42200.0
2011-10-03 12:00:00,56.56,56.56,56.18,56.22,52300.0,50.1255,50.1255,49.7887,49.8242,52300.0
2011-10-03 12:30:00,56.19,56.3,56.0,56.1,49700.0,49.7976,49.8951,49.6292,49.7178,49700.0
2011-10-03 13:00:00,56.07,56.13,55.63,55.8,77100.0,49.6913,49.7444,49.3013,49.452,77100.0
2011-10-03 13:30:00,55.85,55.85,55.57,55.73,130000.0,49.4963,49.4963,49.2481,49.3899,130000.0
2011-10-03 14:00:00,55.68,55.96,55.62,55.86,68100.0,49.3456,49.5938,49.2925,49.5051,68100.0
2011-10-03 14:30:00,55.87,56.0,55.72,55.93,93800.0,49.514,49.6292,49.3811,49.5672,93800.0
2011-10-03 15:00:00,55.92,56.1,55.73,55.81,79100.0,49.5583,49.7178,49.3899,49.4608,79100.0
2011-10-03 15:30:00,55.83,56.33,55.66,55.69,231600.0,49.4786,49.9217,49.3279,49.3545,231600.0
2011-10-04 09:30:00,54.95,55.5,54.79,55.25,135800.0,48.6987,49.1861,48.5569,48.9645,135800.0
2011-10-04 10:00:00,55.25,55.98,54.95,55.5,119700.0,48.9645,49.6115,48.6987,49.1861,119700.0
2011-10-04 10:30:00,55.56,56.33,55.49,56.09,65400.0,49.2393,49.9217,49.1772,49.709,65400.0
2011-10-04 11:00:00,56.13,56.36,55.84,56.11,38100.0,49.7444,49.9483,49.4874,49.7267,38100.0
2011-10-04 11:30:00,56.12,56.3,55.74,56.27,31900.0,49.7356,49.8951,49.3988,49.8685,31900.0
2011-10-04 12:00:00,56.26,56.89,56.26,56.45,64900.0,49.8596,50.418,49.8596,50.028,64900.0
2011-10-04 12:30:00,56.44,56.66,56.31,56.39,20500.0,50.0192,50.2141,49.904,49.9749,20500.0
2011-10-04 13:00:00,56.38,56.46,55.89,55.93,66500.0,49.966,50.0369,49.5317,49.5672,66500.0
2011-10-04 13:30:00,55.94,56.11,55.71,55.78,56200.0,49.576,49.7267,49.3722,49.4342,56200.0
2011-10-04 14:00:00,55.81,55.91,55.51,55.72,73100.0,49.4608,49.5495,49.195,49.3811,73100.0
2011-10-04 14:30:00,55.72,56.0,55.51,55.65,104500.0,49.3811,49.6292,49.195,49.319,104500.0
2011-10-04 15:00:00,55.66,56.21,55.52,55.98,126200.0,49.3279,49.8153,49.2038,49.6115,126200.0
2011-10-04 15:30:00,55.98,57.66,55.94,57.64,299000.0,49.6115,51.1004,49.576,51.0826,299000.0
2011-10-05 09:30:00,57.68,57.89,57.25,57.4,46500.0,51.1181,51.3042,50.737,50.87,46500.0
2011-10-05 10:00:00,57.33,57.97,57.32,57.65,32900.0,50.8079,51.3751,50.7991,51.0915,32900.0
2011-10-05 10:30:00,57.64,58.22,57.64,58.15,22700.0,51.0826,51.5967,51.0826,51.5346,22700.0
2011-10-05 11:00:00,58.18,58.21,57.7,57.98,33000.0,51.5612,51.5878,51.1358,51.384,33000.0
2011-10-05 11:30:00,57.97,58.13,57.79,57.84,42900.0,51.3751,51.5169,51.2156,51.2599,42900.0
2011-10-05 12:00:00,57.88,57.95,57.42,57.45,19500.0,51.2953,51.3574,50.8877,50.9143,19500.0
2011-10-05 12:30:00,57.39,57.61,57.32,57.56,20100.0,50.8611,51.0561,50.7991,51.0117,20100.0
2011-10-05 13:00:00,57.56,57.82,57.52,57.71,44400.0,51.0117,51.2422,50.9763,51.1447,44400.0
2011-10-05 13:30:00,57.69,57.96,57.66,57.89,38300.0,51.127,51.3662,51.1004,51.3042,38300.0
2011-10-05 14:00:00,57.91,57.96,57.8,57.84,56300.0,51.3219,51.3662,51.2244,51.2599,56300.0
2011-10-05 14:30:00,57.89,58.0,57.55,57.83,49000.0,51.3042,51.4017,51.0029,51.251,49000.0
2011-10-05 15:00:00,57.84,58.11,57.65,57.97,65800.0,51.2599,51.4992,51.0915,51.3751,65800.0
2011-10-05 15:30:00,57.99,58.62,57.99,58.3,179000.0,51.3928,51.9512,51.3928,51.6676,179000.0
2011-10-06 09:30:00,58.21,58.75,57.63,57.96,45200.0,51.5878,52.0664,51.0738,51.3662,45200.0
2011-10-06 10:00:00,57.95,58.61,57.74,58.29,30800.0,51.3574,51.9423,51.1713,51.6587,30800.0
2011-10-06 10:30:00,58.34,58.67,58.2,58.32,22500.0,51.703,51.9955,51.5789,51.6853,22500.0
2011-10-06 11:00:00,58.32,58.73,58.3,58.63,25300.0,51.6853,52.0486,51.6676,51.96,25300.0
2011-10-06 11:30:00,58.65,59.02,58.65,58.95,15300.0,51.9777,52.3057,51.9777,52.2436,15300.0
2011-10-06 12:00:00,58.99,59.02,58.71,58.85,19400.0,52.2791,52.3057,52.0309,52.155,19400.0
2011-10-06 12:30:00,58.85,58.93,58.58,58.59,24100.0,52.155,52.2259,51.9157,51.9246,24100.0
2011-10-06 13:00:00,58.58,58.83,58.42,58.59,30000.0,51.9157,52.1373,51.7739,51.9246,30000.0
2011-10-06 13:30:00,58.57,58.73,58.44,58.6,12100.0,51.9068,52.0486,51.7916,51.9334,12100.0
2011-10-06 14:00:00,58.62,58.88,58.48,58.79,15100.0,51.9512,52.1816,51.8271,52.1018,15100.0
2011-10-06 14:30:00,58.79,58.79,58.47,58.61,19500.0,52.1018,52.1018,51.8182,51.9423,19500.0
2011-10-06 15:00:00,58.6,58.73,58.39,58.47,36400.0,51.9334,52.0486,51.7473,51.8182,36400.0
2011-10-06 15:30:00,58.46,58.95,58.42,58.91,99800.0,51.8094,52.2436,51.7739,52.2082,99800.0
2011-10-07 09:30:00,59.39,59.39,58.31,58.42,63900.0,52.6336,52.6336,51.6764,51.7739,63900.0
2011-10-07 10:00:00,58.36,58.98,58.1,58.87,59900.0,51.7207,52.2702,51.4903,52.1727,59900.0
2011-10-07 10:30:00,58.85,59.08,58.55,58.56,27800.0,52.155,52.3588,51.8891,51.898,27800.0
2011-10-07 11:00:00,58.53,58.7,58.34,58.4,46700.0,51.8714,52.0221,51.703,51.7562,46700.0
2011-10-07 11:30:00,58.42,58.68,58.33,58.6,54200.0,51.7739,52.0043,51.6942,51.9334,54200.0
2011-10-07 12:00:00,58.61,58.72,58.04,58.3,34100.0,51.9423,52.0398,51.4371,51.6676,34100.0
2011-10-07 12:30:00,58.27,58.51,58.01,58.08,24400.0,51.641,51.8537,51.4106,51.4726,24400.0
2011-10-07 13:00:00,58.07,58.42,58.05,58.24,34100.0,51.4637,51.7739,51.446,51.6144,34100.0
2011-10-07 13:30:00,58.19,58.33,58.07,58.29,18600.0,51.5701,51.6942,51.4637,51.6587,18600.0
2011-10-07 14:00:00,58.29,58.61,58.18,58.4,52700.0,51.6587,51.9423,51.5612,51.7562,52700.0
2011-10-07 14:30:00,58.33,58.72,58.23,58.58,49000.0,51.6942,52.0398,51.6055,51.9157,49000.0
2011-10-07 15:00:00,58.57,59.33,58.39,59.28,57700.0,51.9068,52.5804,51.7473,52.5361,57700.0
2011-10-07 15:30:00,59.3,59.36,58.4,58.51,118500.0,52.5538,52.607,51.7562,51.8537,118500.0
2011-10-10 09:30:00,59.44,59.82,59.37,59.75,57600.0,52.6779,53.0146,52.6158,52.9526,57600.0
2011-10-10 10:00:00,59.72,60.04,59.58,59.81,54900.0,52.926,53.2096,52.8019,53.0058,54900.0
2011-10-10 10:30:00,59.8,59.96,59.48,59.52,26500.0,52.9969,53.1387,52.7133,52.7488,26500.0
2011-10-10 11:00:00,59.49,59.71,59.46,59.61,18800.0,52.7222,52.9172,52.6956,52.8285,18800.0
2011-10-10 11:30:00,59.6,59.65,59.38,59.55,36600.0,52.8197,52.864,52.6247,52.7754,36600.0
2011-10-10 12:00:00,59.53,59.57,59.41,59.48,23100.0,52.7576,52.7931,52.6513,52.7133,23100.0
2011-10-10 12:30:00,59.45,59.59,59.4,59.46,18700.0,52.6867,52.8108,52.6424,52.6956,18700.0
2011-10-10 13:00:00,59.46,59.83,59.45,59.7,20300.0,52.6956,53.0235,52.6867,52.9083,20300.0
2011-10-10 13:30:00,59.69,59.76,59.61,59.7,13000.0,52.8994,52.9615,52.8285,52.9083,13000.0
2011-10-10 14:00:00,59.66,59.82,59.65,59.77,19900.0,52.8728,53.0146,52.864,52.9703,19900.0
2011-10-10 14:30:00,59.8,59.82,59.6,59.63,32900.0,52.9969,53.0146,52.8197,52.8463,32900.0
2011-10-10 15:00:00,59.63,59.7,59.5,59.65,116400.0,52.8463,52.9083,52.731,52.864,116400.0
2011-10-10 15:30:00,59.64,60.23,59.53,60.22,111600.0,52.8551,53.378,52.7576,53.3691,111600.0
2011-10-11 09:30:00,59.55,60.04,59.55,59.82,26000.0,52.7754,53.2096,52.7754,53.0146,26000.0
2011-10-11 10:00:00,59.76,60.04,59.65,59.87,33500.0,52.9615,53.2096,52.864,53.059,33500.0
2011-10-11 10:30:00,59.87,60.07,59.57,59.59,32200.0,53.059,53.2362,52.7931,52.8108,32200.0
2011-10-11 11:00:00,59.65,59.75,59.52,59.74,18900.0,52.864,52.9526,52.7488,52.9437,18900.0
2011-10-11 11:30:00,59.74,59.86,59.65,59.81,21600.0,52.9437,53.0501,52.864,53.0058,21600.0
2011-10-11 12:00:00,59.77,59.88,59.67,59.79,12100.0,52.9703,53.0678,52.8817,52.9881,12100.0
2011-10-11 12:30:00,59.79,59.83,59.51,59.76,12100.0,52.9881,53.0235,52.7399,52.9615,12100.0
2011-10-11 13:00:00,59.77,60.09,59.69,60.02,30700.0,52.9703,53.2539,52.8994,53.1919,30700.0
2011-10-11 13:30:00,60.09,60.28,59.97,60.22,20500.0,53.2539,53.4223,53.1476,53.3691,20500.0
2011-10-11 14:00:00,60.25,60.28,59.88,59.88,15400.0,53.3957,53.4223,53.0678,53.0678,15400.0
2011-10-11 14:30:00,59.88,59.99,59.78,59.92,27900.0,53.0678,53.1653,52.9792,53.1033,27900.0
2011-10-11 15:00:00,59.93,60.11,59.8,59.8,31400.0,53.1121,53.2717,52.9969,52.9969,31400.0
2011-10-11 15:30:00,59.83,60.21,59.83,60.04,88000.0,53.0235,53.3603,53.0235,53.2096,88000.0
2011-10-12 09:30:00,60.35,60.37,59.8,59.99,36600.0,53.4843,53.5021,52.9969,53.1653,36600.0
2011-10-12 10:00:00,59.9,60.32,59.81,60.31,35500.0,53.0855,53.4578,53.0058,53.4489,35500.0
2011-10-12 10:30:00,60.28,60.59,60.1,60.12,19400.0,53.4223,53.697,53.2628,53.2805,19400.0
2011-10-12 11:00:00,60.11,60.39,60.1,60.32,17500.0,53.2717,53.5198,53.2628,53.4578,17500.0
2011-10-12 11:30:00,60.32,60.47,60.15,60.17,23400.0,53.4578,53.5907,53.3071,53.3248,23400.0
2011-10-12 12:00:00,60.18,60.36,60.13,60.23,30100.0,53.3337,53.4932,53.2894,53.378,30100.0
2011-10-12 12:30:00,60.21,60.53,60.2,60.49,16700.0,53.3603,53.6439,53.3514,53.6084,16700.0
2011-10-12 13:00:00,60.51,60.67,60.47,60.63,36100.0,53.6261,53.7679,53.5907,53.7325,36100.0
2011-10-12 13:30:00,60.6,60.73,60.59,60.64,20700.0,53.7059,53.8211,53.697,53.7414,20700.0
2011-10-12 14:00:00,60.65,60.9,60.61,60.87,24600.0,53.7502,53.9718,53.7148,53.9452,24600.0
2011-10-12 14:30:00,60.87,61.02,60.59,60.6,24700.0,53.9452,54.0781,53.697,53.7059,24700.0
2011-10-12 15:00:00,60.6,60.65,60.34,60.62,49900.0,53.7059,53.7502,53.4755,53.7236,49900.0
2011-10-12 15:30:00,60.57,60.87,60.32,60.52,163500.0,53.6793,53.9452,53.4578,53.635,163500.0
2011-10-13 09:30:00,60.07,60.18,59.35,59.49,33800.0,53.2362,53.3337,52.5981,52.7222,33800.0
2011-10-13 10:00:00,59.48,59.63,59.11,59.44,54000.0,52.7133,52.8463,52.3854,52.6779,54000.0
2011-10-13 10:30:00,59.43,59.57,59.21,59.22,38500.0,52.669,52.7931,52.474,52.4829,38500.0
2011-10-13 11:00:00,59.2,59.61,59.11,59.4,67200.0,52.4652,52.8285,52.3854,52.6424,67200.0
2011-10-13 11:30:00,59.45,59.78,59.43,59.72,13600.0,52.6867,52.9792,52.669,52.926,13600.0
2011-10-13 12:00:00,59.69,59.9,59.4,59.4,30300.0,52.8994,53.0855,52.6424,52.6424,30300.0
2011-10-13 12:30:00,59.37,59.47,59.23,59.35,54400.0,52.6158,52.7045,52.4918,52.5981,54400.0
2011-10-13 13:00:00,59.35,59.69,59.25,59.62,49200.0,52.5981,52.8994,52.5095,52.8374,49200.0
2011-10-13 13:30:00,59.62,59.66,59.47,59.47,25400.0,52.8374,52.8728,52.7045,52.7045,25400.0
2011-10-13 14:00:00,59.48,59.54,59.28,59.38,35300.0,52.7133,52.7665,52.5361,52.6247,35300.0
2011-10-13 14:30:00,59.42,59.61,59.33,59.52,70800.0,52.6601,52.8285,52.5804,52.7488,70800.0
2011-10-13 15:00:00,59.52,59.59,59.25,59.33,96100.0,52.7488,52.8108,52.5095,52.5804,96100.0
2011-10-13 15:30:00,59.32,59.61,59.23,59.5,210600.0,52.5715,52.8285,52.4918,52.731,210600.0
2011-10-14 09:30:00,60.41,60.55,60.05,60.39,32000.0,53.5375,53.6616,53.2185,53.5198,32000.0
2011-10-14 10:00:00,60.4,60.43,60.14,60.17,27300.0,53.5287,53.5552,53.2982,53.3248,27300.0
2011-10-14 10:30:00,60.2,60.42,60.18,60.34,17300.0,53.3514,53.5464,53.3337,53.4755,17300.0
2011-10-14 11:00:00,60.37,60.45,60.19,60.23,28800.0,53.5021,53.573,53.3425,53.378,28800.0
2011-10-14 11:30:00,60.27,60.54,60.26,60.32,45400.0,53.4134,53.6527,53.4046,53.4578,45400.0
2011-10-14 12:00:00,60.36,60.37,60.2,60.33,11200.0,53.4932,53.5021,53.3514,53.4666,11200.0
2011-10-14 12:30:00,60.33,60.68,60.33,60.68,32800.0,53.4666,53.7768,53.4666,53.7768,32800.0
2011-10-14 13:00:00,60.69,60.87,60.59,60.79,31800.0,53.7857,53.9452,53.697,53.8743,31800.0
2011-10-14 13:30:00,60.83,61.12,60.78,61.08,28200.0,53.9097,54.1667,53.8654,54.1313,28200.0
2011-10-14 14:00:00,61.07,61.14,61.01,61.05,32900.0,54.1224,54.1845,54.0693,54.1047,32900.0
2011-10-14 14:30:00,61.05,61.33,61.01,61.31,28800.0,54.1047,54.3529,54.0693,54.3351,28800.0
2011-10-14 15:00:00,61.3,61.34,61.09,61.27,32400.0,54.3263,54.3617,54.1402,54.2997,32400.0
2011-10-14 15:30:00,61.27,61.51,60.92,61.21,182700.0,54.2997,54.5124,53.9895,54.2465,182700.0
2011-10-17 09:30:00,61.03,61.25,60.47,60.57,42400.0,54.087,54.282,53.5907,53.6793,42400.0
2011-10-17 10:00:00,60.54,60.66,60.41,60.41,13900.0,53.6527,53.7591,53.5375,53.5375,13900.0
2011-10-17 10:30:00,60.4,60.54,60.18,60.48,24300.0,53.5287,53.6527,53.3337,53.5996,24300.0
2011-10-17 11:00:00,60.42,60.5,60.37,60.45,8600.0,53.5464,53.6173,53.5021,53.573,8600.0
2011-10-17 11:30:00,60.43,60.56,60.29,60.33,12500.0,53.5552,53.6705,53.4312,53.4666,12500.0
2011-10-17 12:00:00,60.33,60.42,60.23,60.33,14700.0,53.4666,53.5464,53.378,53.4666,14700.0
2011-10-17 12:30:00,60.28,60.29,60.06,60.12,20700.0,53.4223,53.4312,53.2273,53.2805,20700.0
2011-10-17 13:00:00,60.12,60.18,60.01,60.1,25400.0,53.2805,53.3337,53.183,53.2628,25400.0
2011-10-17 13:30:00,60.08,60.1,59.86,59.97,30400.0,53.2451,53.2628,53.0501,53.1476,30400.0
2011-10-17 14:00:00,59.97,60.04,59.8,59.83,13600.0,53.1476,53.2096,52.9969,53.0235,13600.0
2011-10-17 14:30:00,59.87,59.98,59.68,59.98,18900.0,53.059,53.1564,52.8906,53.1564,18900.0
2011-10-17 15:00:00,59.97,60.15,59.91,60.02,39100.0,53.1476,53.3071,53.0944,53.1919,39100.0
2011-10-17 15:30:00,60.05,60.18,59.74,59.91,110800.0,53.2185,53.3337,52.9437,53.0944,110800.0
2011-10-18 09:30:00,60.01,60.01,58.9,59.21,31700.0,53.183,53.183,52.1993,52.474,31700.0
2011-10-18 10:00:00,59.21,59.6,58.92,59.6,64700.0,52.474,52.8197,52.217,52.8197,64700.0
2011-10-18 10:30:00,59.62,60.06,59.59,59.83,22600.0,52.8374,53.2273,52.8108,53.0235,22600.0
2011-10-18 11:00:00,59.87,59.95,59.64,59.68,19200.0,53.059,53.1299,52.8551,52.8906,19200.0
2011-10-18 11:30:00,59.73,60.09,59.71,59.95,26600.0,52.9349,53.2539,52.9172,53.1299,26600.0
2011-10-18 12:00:00,59.97,60.05,59.86,59.98,15600.0,53.1476,53.2185,53.0501,53.1564,15600.0
2011-10-18 12:30:00,59.99,60.32,59.94,60.3,38700.0,53.1653,53.4578,53.121,53.44,38700.0
2011-10-18 13:00:00,60.26,60.31,60.05,60.23,35500.0,53.4046,53.4489,53.2185,53.378,35500.0
2011-10-18 13:30:00,60.23,60.39,60.08,60.25,23600.0,53.378,53.5198,53.2451,53.3957,23600.0
2011-10-18 14:00:00,60.28,60.51,60.22,60.37,25300.0,53.4223,53.6261,53.3691,53.5021,25300.0
2011-10-18 14:30:00,60.4,60.49,60.21,60.39,24900.0,53.5287,53.6084,53.3603,53.5198,24900.0
2011-10-18 15:00:00,60.43,61.23,60.35,60.56,139900.0,53.5552,54.2642,53.4843,53.6705,139900.0
2011-10-18 15:30:00,60.56,60.92,60.44,60.58,232400.0,53.6705,53.9895,53.5641,53.6882,232400.0
2011-10-19 09:30:00,60.45,60.6,60.09,60.28,39400.0,53.573,53.7059,53.2539,53.4223,39400.0
2011-10-19 10:00:00,60.3,60.91,60.16,60.87,41500.0,53.44,53.9806,53.316,53.9452,41500.0
2011-10-19 10:30:00,60.9,60.92,60.59,60.66,21800.0,53.9718,53.9895,53.697,53.7591,21800.0
2011-10-19 11:00:00,60.6,60.61,60.32,60.53,27000.0,53.7059,53.7148,53.4578,53.6439,27000.0
2011-10-19 11:30:00,60.55,60.63,60.42,60.47,24300.0,53.6616,53.7325,53.5464,53.5907,24300.0
2011-10-19 12:00:00,60.48,60.65,60.38,60.52,18300.0,53.5996,53.7502,53.5109,53.635,18300.0
2011-10-19 12:30:00,60.56,60.63,60.46,60.49,13300.0,53.6705,53.7325,53.5818,53.6084,13300.0
2011-10-19 13:00:00,60.5,60.64,60.5,60.57,13300.0,53.6173,53.7414,53.6173,53.6793,13300.0
2011-10-19 13:30:00,60.56,60.57,60.31,60.44,15300.0,53.6705,53.6793,53.4489,53.5641,15300.0
2011-10-19 14:00:00,60.44,60.5,59.9,59.92,43200.0,53.5641,53.6173,53.0855,53.1033,43200.0
2011-10-19 14:30:00,59.89,60.06,59.7,59.78,44400.0,53.0767,53.2273,52.9083,52.9792,44400.0
2011-10-19 15:00:00,59.75,59.83,59.6,59.7,54500.0,52.9526,53.0235,52.8197,52.9083,54500.0
2011-10-19 15:30:00,59.66,59.85,59.45,59.71,154700.0,52.8728,53.0412,52.6867,52.9172,154700.0
2011-10-20 09:30:00,59.79,59.84,59.29,59.48,33800.0,52.9881,53.0324,52.5449,52.7133,33800.0
2011-10-20 10:00:00,59.53,60.02,59.51,59.53,40200.0,52.7576,53.1919,52.7399,52.7576,40200.0
2011-10-20 10:30:00,59.6,59.72,59.1,59.1,21100.0,52.8197,52.926,52.3766,52.3766,21100.0
2011-10-20 11:00:00,59.06,59.18,58.91,59.08,57000.0,52.3411,52.4475,52.2082,52.3588,57000.0
2011-10-20 11:30:00,59.09,59.22,58.82,58.96,38100.0,52.3677,52.4829,52.1284,52.2525,38100.0
2011-10-20 12:00:00,58.94,59.08,58.83,58.98,43200.0,52.2348,52.3588,52.1373,52.2702,43200.0
2011-10-20 12:30:00,58.98,59.31,58.95,59.24,41100.0,52.2702,52.5627,52.2436,52.5006,41100.0
2011-10-20 13:00:00,59.24,59.84,59.21,59.6,50600.0,52.5006,53.0324,52.474,52.8197,50600.0
2011-10-20 13:30:00,59.64,59.8,59.36,59.58,34300.0,52.8551,52.9969,52.607,52.8019,34300.0
2011-10-20 14:00:00,59.6,59.7,59.37,59.55,39700.0,52.8197,52.9083,52.6158,52.7754,39700.0
2011-10-20 14:30:00,59.52,59.82,59.47,59.74,84100.0,52.7488,53.0146,52.7045,52.9437,84100.0
2011-10-20 15:00:00,59.71,59.78,59.36,59.44,63300.0,52.9172,52.9792,52.607,52.6779,63300.0
2011-10-20 15:30:00,59.43,59.74,59.41,59.65,95500.0,52.669,52.9437,52.6513,52.864,95500.0
2011-10-21 09:30:00,59.78,60.16,59.78,60.0,138200.0,52.9792,53.316,52.9792,53.1742,138200.0
2011-10-21 10:00:00,60.03,60.42,59.94,60.41,84800.0,53.2008,53.5464,53.121,53.5375,84800.0
2011-10-21 10:30:00,60.42,60.5,60.25,60.41,43800.0,53.5464,53.6173,53.3957,53.5375,43800.0
2011-10-21 11:00:00,60.44,60.45,60.07,60.15,46200.0,53.5641,53.573,53.2362,53.3071,46200.0
2011-10-21 11:30:00,60.12,60.47,60.12,60.44,26300.0,53.2805,53.5907,53.2805,53.5641,26300.0
2011-10-21 12:00:00,60.45,60.5,60.23,60.3,32900.0,53.573,53.6173,53.378,53.44,32900.0
2011-10-21 12:30:00,60.32,60.45,60.26,60.43,20700.0,53.4578,53.573,53.4046,53.5552,20700.0
2011-10-21 13:00:00,60.4,60.4,60.13,60.23,32300.0,53.5287,53.5287,53.2894,53.378,32300.0
2011-10-21 13:30:00,60.23,60.41,60.16,60.31,37000.0,53.378,53.5375,53.316,53.4489,37000.0
2011-10-21 14:00:00,60.31,60.8,60.28,60.75,59600.0,53.4489,53.8832,53.4223,53.8388,59600.0
2011-10-21 14:30:00,60.75,61.07,60.68,60.97,44900.0,53.8388,54.1224,53.7768,54.0338,44900.0
2011-10-21 15:00:00,60.98,61.11,60.89,60.93,56900.0,54.0427,54.1579,53.9629,53.9984,56900.0
2011-10-21 15:30:00,60.93,61.21,60.79,61.18,151600.0,53.9984,54.2465,53.8743,54.2199,151600.0
2011-10-24 09:30:00,60.83,60.83,59.79,60.16,196100.0,53.9097,53.9097,52.9881,53.316,196100.0
2011-10-24 10:00:00,60.16,60.16,59.86,59.87,83600.0,53.316,53.316,53.0501,53.059,83600.0
2011-10-24 10:30:00,59.89,60.31,59.85,60.29,81400.0,53.0767,53.4489,53.0412,53.4312,81400.0
2011-10-24 11:00:00,60.29,60.51,60.29,60.51,100600.0,53.4312,53.6261,53.4312,53.6261,100600.0
2011-10-24 11:30:00,60.51,60.59,60.44,60.53,140800.0,53.6261,53.697,53.5641,53.6439,140800.0
2011-10-24 12:00:00,60.57,60.63,60.49,60.62,18500.0,53.6793,53.7325,53.6084,53.7236,18500.0
2011-10-24 12:30:00,60.64,60.66,60.5,60.63,14900.0,53.7414,53.7591,53.6173,53.7325,14900.0
2011-10-24 13:00:00,60.68,60.82,60.64,60.76,15600.0,53.7768,53.9009,53.7414,53.8477,15600.0
2011-10-24 13:30:00,60.78,60.86,60.65,60.75,33100.0,53.8654,53.9363,53.7502,53.8388,33100.0
2011-10-24 14:00:00,60.76,60.76,60.45,60.53,73400.0,53.8477,53.8477,53.573,53.6439,73400.0
2011-10-24 14:30:00,60.51,60.67,60.51,60.59,23700.0,53.6261,53.7679,53.6261,53.697,23700.0
2011-10-24 15:00:00,60.59,60.67,60.32,60.35,51200.0,53.697,53.7679,53.4578,53.4843,51200.0
2011-10-24 15:30:00,60.35,60.87,60.32,60.85,182500.0,53.4843,53.9452,53.4578,53.9275,182500.0
2011-10-25 09:30:00,60.44,60.61,59.74,60.18,83200.0,53.5641,53.7148,52.9437,53.3337,83200.0
2011-10-25 10:00:00,60.09,60.36,59.74,60.31,84300.0,53.2539,53.4932,52.9437,53.4489,84300.0
2011-10-25 10:30:00,60.32,60.51,60.11,60.12,79400.0,53.4578,53.6261,53.2717,53.2805,79400.0
2011-10-25 11:00:00,60.12,60.56,60.11,60.53,53000.0,53.2805,53.6705,53.2717,53.6439,53000.0
2011-10-25 11:30:00,60.52,60.86,60.46,60.78,52900.0,53.635,53.9363,53.5818,53.8654,52900.0
2011-10-25 12:00:00,60.78,61.04,60.65,60.92,50100.0,53.8654,54.0959,53.7502,53.9895,50100.0
2011-10-25 12:30:00,60.94,60.96,60.45,60.46,20400.0,54.0072,54.025,53.573,53.5818,20400.0
2011-10-25 13:00:00,60.47,60.63,60.45,60.51,19300.0,53.5907,53.7325,53.573,53.6261,19300.0
2011-10-25 13:30:00,60.48,60.53,60.33,60.4,38100.0,53.5996,53.6439,53.4666,53.5287,38100.0
2011-10-25 14:00:00,60.39,60.4,60.07,60.23,71700.0,53.5198,53.5287,53.2362,53.378,71700.0
2011-10-25 14:30:00,60.22,60.37,60.12,60.27,43200.0,53.3691,53.5021,53.2805,53.4134,43200.0
2011-10-25 15:00:00,60.25,60.35,59.76,59.76,91000.0,53.3957,53.4843,52.9615,52.9615,91000.0
2011-10-25 15:30:00,59.77,59.91,59.33,59.36,360900.0,52.9703,53.0944,52.5804,52.607,360900.0
2011-10-26 09:30:00,60.08,60.32,59.81,60.27,79800.0,53.2451,53.4578,53.0058,53.4134,79800.0
2011-10-26 10:00:00,60.28,60.33,60.0,60.05,43700.0,53.4223,53.4666,53.1742,53.2185,43700.0
2011-10-26 10:30:00,60.02,60.14,59.26,59.32,62800.0,53.1919,53.2982,52.5184,52.5715,62800.0
2011-10-26 11:00:00,59.34,59.97,59.34,59.97,41400.0,52.5892,53.1476,52.5892,53.1476,41400.0
2011-10-26 11:30:00,59.96,60.08,59.86,60.0,36700.0,53.1387,53.2451,53.0501,53.1742,36700.0
2011-10-26 12:00:00,59.97,60.1,59.91,60.08,45500.0,53.1476,53.2628,53.0944,53.2451,45500.0
2011-10-26 12:30:00,60.07,60.07,59.81,59.82,38400.0,53.2362,53.2362,53.0058,53.0146,38400.0
2011-10-26 13:00:00,59.82,60.05,59.81,60.01,57800.0,53.0146,53.2185,53.0058,53.183,57800.0
2011-10-26 13:30:00,59.99,60.16,59.94,60.1,105100.0,53.1653,53.316,53.121,53.2628,105100.0
2011-10-26 14:00:00,60.1,60.54,60.1,60.53,105300.0,53.2628,53.6527,53.2628,53.6439,105300.0
2011-10-26 14:30:00,60.5,60.75,60.45,60.68,83100.0,53.6173,53.8388,53.573,53.7768,83100.0
2011-10-26 15:00:00,60.68,60.84,60.62,60.74,81300.0,53.7768,53.9186,53.7236,53.83,81300.0
2011-10-26 15:30:00,60.75,61.03,60.45,60.56,208500.0,53.8388,54.087,53.573,53.6705,208500.0
2011-10-27 09:30:00,62.41,62.63,62.02,62.17,71300.0,55.31,55.505,54.9644,55.0973,71300.0
2011-10-27 10:00:00,62.06,62.28,61.99,62.12,62000.0,54.9998,55.1948,54.9378,55.053,62000.0
2011-10-27 10:30:00,62.12,62.56,62.03,62.56,42900.0,55.053,55.4429,54.9732,55.4429,42900.0
2011-10-27 11:00:00,62.57,62.68,62.38,62.41,52700.0,55.4518,55.5493,55.2834,55.31,52700.0
2011-10-27 11:30:00,62.43,62.63,62.33,62.63,48300.0,55.3277,55.505,55.2391,55.505,48300.0
2011-10-27 12:00:00,62.63,62.87,62.63,62.87,34700.0,55.505,55.7177,55.505,55.7177,34700.0
2011-10-27 12:30:00,62.87,63.11,62.86,63.08,26700.0,55.7177,55.9304,55.7088,55.9038,26700.0
2011-10-27 13:00:00,63.08,63.31,63.06,63.25,46800.0,55.9038,56.1076,55.886,56.0544,46800.0
2011-10-27 13:30:00,63.25,63.46,63.18,63.45,37400.0,56.0544,56.2405,55.9924,56.2317,37400.0
2011-10-27 14:00:00,63.44,63.74,63.39,63.74,46100.0,56.2228,56.4887,56.1785,56.4887,46100.0
2011-10-27 14:30:00,63.76,63.78,63.4,63.47,55100.0,56.5064,56.5241,56.1874,56.2494,55100.0
2011-10-27 15:00:00,63.49,63.69,63.3,63.41,84200.0,56.2671,56.4444,56.0987,56.1962,84200.0
2011-10-27 15:30:00,63.4,63.49,62.67,63.04,207400.0,56.1874,56.2671,55.5404,55.8683,207400.0
2011-10-28 09:30:00,63.07,63.1,62.5,62.85,49500.0,55.8949,55.9215,55.3898,55.6999,49500.0
2011-10-28 10:00:00,62.88,63.03,62.61,62.81,38900.0,55.7265,55.8595,55.4872,55.6645,38900.0
2011-10-28 10:30:00,62.82,63.15,62.82,63.12,10400.0,55.6734,55.9658,55.6734,55.9392,10400.0
2011-10-28 11:00:00,63.15,63.33,63.11,63.32,15000.0,55.9658,56.1253,55.9304,56.1165,15000.0
2011-10-28 11:30:00,63.31,63.49,62.96,63.01,21800.0,56.1076,56.2671,55.7974,55.8417,21800.0
2011-10-28 12:00:00,62.98,63.26,62.88,62.92,77800.0,55.8151,56.0633,55.7265,55.762,77800.0
2011-10-28 12:30:00,62.93,63.07,62.85,63.06,35800.0,55.7708,55.8949,55.6999,55.886,35800.0
2011-10-28 13:00:00,63.07,63.15,62.91,63.11,25700.0,55.8949,55.9658,55.7531,55.9304,25700.0
2011-10-28 13:30:00,63.11,63.18,62.93,63.0,23600.0,55.9304,55.9924,55.7708,55.8329,23600.0
2011-10-28 14:00:00,62.99,62.99,62.77,62.88,23800.0,55.824,55.824,55.629,55.7265,23800.0
2011-10-28 14:30:00,62.85,62.98,62.79,62.96,26300.0,55.6999,55.8151,55.6468,55.7974,26300.0
2011-10-28 15:00:00,62.96,63.07,62.88,62.9,49800.0,55.7974,55.8949,55.7265,55.7442,49800.0
2011-10-28 15:30:00,62.92,63.03,62.83,62.96,138700.0,55.762,55.8595,55.6822,55.7974,138700.0
2011-10-31 09:30:00,62.12,62.39,61.33,61.43,148300.0,55.053,55.2923,54.3529,54.4415,148300.0
2011-10-31 10:00:00,61.44,61.49,60.98,61.04,106400.0,54.4503,54.4947,54.0427,54.0959,106400.0
2011-10-31 10:30:00,61.03,61.17,60.87,61.07,102400.0,54.087,54.2111,53.9452,54.1224,102400.0
2011-10-31 11:00:00,61.06,61.22,60.67,60.7,68200.0,54.1136,54.2554,53.7679,53.7945,68200.0
2011-10-31 11:30:00,60.66,61.0,60.64,60.95,46600.0,53.7591,54.0604,53.7414,54.0161,46600.0
2011-10-31 12:00:00,60.92,61.01,60.79,60.8,48200.0,53.9895,54.0693,53.8743,53.8832,48200.0
2011-10-31 12:30:00,60.8,60.97,60.77,60.92,24600.0,53.8832,54.0338,53.8566,53.9895,24600.0
2011-10-31 13:00:00,60.89,61.0,60.85,60.88,31800.0,53.9629,54.0604,53.9275,53.9541,31800.0
2011-10-31 13:30:00,60.88,61.36,60.88,61.29,42300.0,53.9541,54.3794,53.9541,54.3174,42300.0
2011-10-31 14:00:00,61.23,61.33,60.85,61.01,43600.0,54.2642,54.3529,53.9275,54.0693,43600.0
2011-10-31 14:30:00,61.0,61.16,60.85,61.1,59000.0,54.0604,54.2022,53.9275,54.149,59000.0
2011-10-31 15:00:00,61.11,61.11,60.7,60.86,91400.0,54.1579,54.1579,53.7945,53.9363,91400.0
2011-10-31 15:30:00,60.83,61.0,60.56,60.57,190600.0,53.9097,54.0604,53.6705,53.6793,190600.0
2011-11-01 09:30:00,58.62,59.48,58.38,59.41,69000.0,51.9512,52.7133,51.7385,52.6513,69000.0
2011-11-01 10:00:00,59.4,59.74,59.18,59.59,65300.0,52.6424,52.9437,52.4475,52.8108,65300.0
2011-11-01 10:30:00,59.59,59.91,59.57,59.72,30000.0,52.8108,53.0944,52.7931,52.926,30000.0
2011-11-01 11:00:00,59.72,60.03,59.61,59.75,22500.0,52.926,53.2008,52.8285,52.9526,22500.0
2011-11-01 11:30:00,59.73,59.75,59.15,59.27,44800.0,52.9349,52.9526,52.4209,52.5272,44800.0
2011-11-01 12:00:00,59.23,59.35,58.99,59.13,97200.0,52.4918,52.5981,52.2791,52.4031,97200.0
2011-11-01 12:30:00,59.1,59.21,58.95,59.02,100300.0,52.3766,52.474,52.2436,52.3057,100300.0
2011-11-01 13:00:00,59.01,59.62,58.99,59.55,43600.0,52.2968,52.8374,52.2791,52.7754,43600.0
2011-11-01 13:30:00,59.56,59.89,59.35,59.5,46800.0,52.7842,53.0767,52.5981,52.731,46800.0
2011-11-01 14:00:00,59.44,60.03,59.39,59.97,30300.0,52.6779,53.2008,52.6336,53.1476,30300.0
2011-11-01 14:30:00,59.93,59.98,59.42,59.49,39200.0,53.1121,53.1564,52.6601,52.7222,39200.0
2011-11-01 15:00:00,59.48,59.53,59.0,59.19,70900.0,52.7133,52.7576,52.2879,52.4563,70900.0
2011-11-01 15:30:00,59.17,59.49,59.0,59.08,260400.0,52.4386,52.7222,52.2879,52.3588,260400.0
2011-11-02 09:30:00,60.01,60.61,59.65,59.8,43900.0,53.183,53.7148,52.864,52.9969,43900.0
2011-11-02 10:00:00,59.8,59.94,59.64,59.82,29200.0,52.9969,53.121,52.8551,53.0146,29200.0
2011-11-02 10:30:00,59.8,60.27,59.73,60.16,19600.0,52.9969,53.4134,52.9349,53.316,19600.0
2011-11-02 11:00:00,60.18,60.31,60.08,60.14,10800.0,53.3337,53.4489,53.2451,53.2982,10800.0
2011-11-02 11:30:00,60.17,60.18,59.85,59.87,17200.0,53.3248,53.3337,53.0412,53.059,17200.0
2011-11-02 12:00:00,59.83,60.09,59.67,59.76,17300.0,53.0235,53.2539,52.8817,52.9615,17300.0
2011-11-02 12:30:00,59.85,59.96,59.6,59.62,32600.0,53.0412,53.1387,52.8197,52.8374,32600.0
2011-11-02 13:00:00,59.63,59.63,59.18,59.48,22300.0,52.8463,52.8463,52.4475,52.7133,22300.0
2011-11-02 13:30:00,59.44,59.79,59.39,59.58,11100.0,52.6779,52.9881,52.6336,52.8019,11100.0
2011-11-02 14:00:00,59.52,59.73,59.37,59.59,20600.0,52.7488,52.9349,52.6158,52.8108,20600.0
2011-11-02 14:30:00,59.57,59.96,59.55,59.89,21000.0,52.7931,53.1387,52.7754,53.0767,21000.0
2011-11-02 15:00:00,59.92,60.2,59.78,60.14,48500.0,53.1033,53.3514,52.9792,53.2982,48500.0
2011-11-02 15:30:00,60.11,60.2,59.86,60.08,99900.0,53.2717,53.3514,53.0501,53.2451,99900.0
2011-11-03 09:30:00,60.82,60.82,60.48,60.66,93600.0,53.9009,53.9009,53.5996,53.7591,93600.0
2011-11-03 10:00:00,60.65,60.68,60.31,60.55,88000.0,53.7502,53.7768,53.4489,53.6616,88000.0
2011-11-03 10:30:00,60.5,61.05,60.49,60.87,57300.0,53.6173,54.1047,53.6084,53.9452,57300.0
2011-11-03 11:00:00,60.85,61.3,60.8,61.19,39000.0,53.9275,54.3263,53.8832,54.2288,39000.0
2011-11-03 11:30:00,61.22,61.24,61.0,61.0,34300.0,54.2554,54.2731,54.0604,54.0604,34300.0
2011-11-03 12:00:00,61.04,61.28,60.98,61.14,46200.0,54.0959,54.3085,54.0427,54.1845,46200.0
2011-11-03 12:30:00,61.17,61.5,61.03,61.35,34200.0,54.2111,54.5035,54.087,54.3706,34200.0
2011-11-03 13:00:00,61.37,61.59,61.28,61.4,40600.0,54.3883,54.5833,54.3085,54.4149,40600.0
2011-11-03 13:30:00,61.4,61.76,61.36,61.48,37200.0,54.4149,54.7339,54.3794,54.4858,37200.0
2011-11-03 14:00:00,61.51,61.67,61.43,61.5,58400.0,54.5124,54.6542,54.4415,54.5035,58400.0
2011-11-03 14:30:00,61.51,61.69,61.38,61.55,23500.0,54.5124,54.6719,54.3972,54.5478,23500.0
2011-11-03 15:00:00,61.55,61.74,61.52,61.61,73700.0,54.5478,54.7162,54.5212,54.601,73700.0
2011-11-03 15:30:00,61.62,61.84,61.51,61.64,126900.0,54.6099,54.8048,54.5124,54.6276,126900.0
2011-11-04 09:30:00,61.28,61.43,60.63,60.63,38800.0,54.3085,54.4415,53.7325,53.7325,38800.0
2011-11-04 10:00:00,60.62,61.0,60.49,60.52,42200.0,53.7236,54.0604,53.6084,53.635,42200.0
2011-11-04 10:30:00,60.53,60.8,60.38,60.75,30500.0,53.6439,53.8832,53.5109,53.8388,30500.0
2011-11-04 11:00:00,60.75,60.9,60.67,60.89,49400.0,53.8388,53.9718,53.7679,53.9629,49400.0
2011-11-04 11:30:00,60.9,61.14,60.88,61.11,39300.0,53.9718,54.1845,53.9541,54.1579,39300.0
2011-11-04 12:00:00,61.13,61.18,61.03,61.11,26000.0,54.1756,54.2199,54.087,54.1579,26000.0
2011-11-04 12:30:00,61.1,61.11,60.89,61.07,38000.0,54.149,54.1579,53.9629,54.1224,38000.0
2011-11-04 13:00:00,61.07,61.31,61.0,61.25,43100.0,54.1224,54.3351,54.0604,54.282,43100.0
2011-11-04 13:30:00,61.25,61.54,61.16,61.42,27700.0,54.282,54.539,54.2022,54.4326,27700.0
2011-11-04 14:00:00,61.45,61.48,61.34,61.46,20900.0,54.4592,54.4858,54.3617,54.4681,20900.0
2011-11-04 14:30:00,61.48,61.57,61.29,61.31,57600.0,54.4858,54.5656,54.3174,54.3351,57600.0
2011-11-04 15:00:00,61.3,61.31,61.01,61.14,52300.0,54.3263,54.3351,54.0693,54.1845,52300.0
2011-11-04 15:30:00,61.12,61.12,60.71,61.05,256600.0,54.1667,54.1667,53.8034,54.1047,256600.0
2011-11-07 09:30:00,60.85,61.48,60.74,61.35,82000.0,53.9275,54.4858,53.83,54.3706,82000.0
2011-11-07 10:00:00,61.38,61.39,60.99,61.04,90000.0,54.3972,54.406,54.0515,54.0959,90000.0
2011-11-07 10:30:00,61.04,61.23,60.75,60.86,76900.0,54.0959,54.2642,53.8388,53.9363,76900.0
2011-11-07 11:00:00,60.78,61.03,60.69,60.73,79300.0,53.8654,54.087,53.7857,53.8211,79300.0
2011-11-07 11:30:00,60.81,61.01,60.73,60.78,31300.0,53.892,54.0693,53.8211,53.8654,31300.0
2011-11-07 12:00:00,60.77,60.86,60.48,60.58,55700.0,53.8566,53.9363,53.5996,53.6882,55700.0
2011-11-07 12:30:00,60.58,60.65,60.43,60.62,59300.0,53.6882,53.7502,53.5552,53.7236,59300.0
2011-11-07 13:00:00,60.62,61.01,60.59,60.91,25600.0,53.7236,54.0693,53.697,53.9806,25600.0
2011-11-07 13:30:00,60.92,61.16,60.77,61.02,88900.0,53.9895,54.2022,53.8566,54.0781,88900.0
2011-11-07 14:00:00,61.02,61.06,60.69,60.75,188400.0,54.0781,54.1136,53.7857,53.8388,188400.0
2011-11-07 14:30:00,60.74,60.79,60.65,60.74,166100.0,53.83,53.8743,53.7502,53.83,166100.0
2011-11-07 15:00:00,60.74,60.83,60.53,60.56,252400.0,53.83,53.9097,53.6439,53.6705,252400.0
2011-11-07 15:30:00,60.56,61.34,60.56,61.31,232300.0,53.6705,54.3617,53.6705,54.3351,232300.0
2011-11-08 09:30:00,57.5,59.04,55.8,56.29,822900.0,50.9586,52.3234,49.452,49.8862,822900.0
2011-11-08 10:00:00,56.31,56.31,55.45,55.7,729800.0,49.904,49.904,49.1418,49.3633,729800.0
2011-11-08 10:30:00,55.7,55.96,55.01,55.83,602600.0,49.3633,49.5938,48.7518,49.4786,602600.0
2011-11-08 11:00:00,55.69,56.03,54.86,54.95,351400.0,49.3545,49.6558,48.6189,48.6987,351400.0
2011-11-08 11:30:00,54.95,55.03,54.51,54.95,179000.0,48.6987,48.7696,48.3087,48.6987,179000.0
2011-11-08 12:00:00,54.95,55.22,54.65,54.75,256900.0,48.6987,48.938,48.4328,48.5214,256900.0
2011-11-08 12:30:00,54.74,55.41,54.74,55.37,183700.0,48.5126,49.1063,48.5126,49.0709,183700.0
2011-11-08 13:00:00,55.37,55.57,55.09,55.29,147000.0,49.0709,49.2481,48.8227,49.0,147000.0
2011-11-08 13:30:00,55.3,55.34,55.1,55.24,222900.0,49.0089,49.0443,48.8316,48.9557,222900.0
2011-11-08 14:00:00,55.25,55.49,55.18,55.48,196500.0,48.9645,49.1772,48.9025,49.1684,196500.0
2011-11-08 14:30:00,55.49,55.57,54.99,55.26,267000.0,49.1772,49.2481,48.7341,48.9734,267000.0
2011-11-08 15:00:00,55.26,55.69,55.2,55.49,342100.0,48.9734,49.3545,48.9202,49.1772,342100.0
2011-11-08 15:30:00,55.5,55.51,54.9,55.02,683000.0,49.1861,49.195,48.6544,48.7607,683000.0
2011-11-09 09:30:00,53.34,54.49,53.26,54.22,340100.0,47.2718,48.291,47.2009,48.0517,340100.0
2011-11-09 10:00:00,54.21,54.3,53.63,53.65,164800.0,48.0429,48.1226,47.5288,47.5466,164800.0
2011-11-09 10:30:00,53.64,53.91,53.57,53.64,200000.0,47.5377,47.777,47.4757,47.5377,200000.0
2011-11-09 11:00:00,53.64,53.92,53.59,53.7,104900.0,47.5377,47.7858,47.4934,47.5909,104900.0
2011-11-09 11:30:00,53.7,53.78,53.63,53.7,121900.0,47.5909,47.6618,47.5288,47.5909,121900.0
2011-11-09 12:00:00,53.7,53.71,53.48,53.48,156000.0,47.5909,47.5997,47.3959,47.3959,156000.0
2011-11-09 12:30:00,53.5,53.76,53.49,53.73,57300.0,47.4136,47.6441,47.4048,47.6175,57300.0
2011-11-09 13:00:00,53.74,53.76,53.65,53.7,97000.0,47.6263,47.6441,47.5466,47.5909,97000.0
2011-11-09 13:30:00,53.69,53.73,53.5,53.6,267100.0,47.582,47.6175,47.4136,47.5023,267100.0
2011-11-09 14:00:00,53.6,53.64,53.39,53.6,94500.0,47.5023,47.5377,47.3161,47.5023,94500.0
2011-11-09 14:30:00,53.6,53.7,53.45,53.63,146600.0,47.5023,47.5909,47.3693,47.5288,146600.0
2011-11-09 15:00:00,53.61,53.92,53.58,53.78,148900.0,47.5111,47.7858,47.4845,47.6618,148900.0
2011-11-09 15:30:00,53.78,53.88,53.58,53.82,356400.0,47.6618,47.7504,47.4845,47.6972,356400.0
2011-11-10 09:30:00,54.26,54.59,53.92,53.94,113600.0,48.0872,48.3796,47.7858,47.8036,113600.0
2011-11-10 10:00:00,53.94,54.17,53.8,53.94,249500.0,47.8036,48.0074,47.6795,47.8036,249500.0
2011-11-10 10:30:00,53.9,54.01,53.69,53.78,104100.0,47.7681,47.8656,47.582,47.6618,104100.0
2011-11-10 11:00:00,53.78,54.13,53.73,54.06,144100.0,47.6618,47.972,47.6175,47.9099,144100.0
2011-11-10 11:30:00,54.05,54.37,53.98,54.12,169600.0,47.9011,48.1847,47.839,47.9631,169600.0
2011-11-10 12:00:00,54.12,54.16,53.83,53.84,73000.0,47.9631,47.9985,47.7061,47.715,73000.0
2011-11-10 12:30:00,53.84,53.9,53.62,53.83,48000.0,47.715,47.7681,47.52,47.7061,48000.0
2011-11-10 13:00:00,53.85,54.06,53.71,53.74,55100.0,47.7238,47.9099,47.5997,47.6263,55100.0
2011-11-10 13:30:00,53.76,53.83,53.41,53.52,79300.0,47.6441,47.7061,47.3339,47.4314,79300.0
2011-11-10 14:00:00,53.53,53.59,53.34,53.4,146900.0,47.4402,47.4934,47.2718,47.325,146900.0
2011-11-10 14:30:00,53.4,53.58,53.29,53.3,132400.0,47.325,47.4845,47.2275,47.2364,132400.0
2011-11-10 15:00:00,53.3,53.63,53.3,53.54,145000.0,47.2364,47.5288,47.2364,47.4491,145000.0
2011-11-10 15:30:00,53.54,53.73,53.42,53.62,275100.0,47.4491,47.6175,47.3427,47.52,275100.0
2011-11-11 09:30:00,54.19,54.79,54.09,54.5,51200.0,48.0251,48.5569,47.9365,48.2999,51200.0
2011-11-11 10:00:00,54.55,54.89,54.43,54.45,173400.0,48.3442,48.6455,48.2378,48.2556,173400.0
2011-11-11 10:30:00,54.46,54.74,54.45,54.7,134600.0,48.2644,48.5126,48.2556,48.4771,134600.0
2011-11-11 11:00:00,54.7,54.77,54.62,54.74,61400.0,48.4771,48.5392,48.4062,48.5126,61400.0
2011-11-11 11:30:00,54.75,54.77,54.5,54.56,75200.0,48.5214,48.5392,48.2999,48.353,75200.0
2011-11-11 12:00:00,54.56,54.62,54.49,54.55,124200.0,48.353,48.4062,48.291,48.3442,124200.0
2011-11-11 12:30:00,54.56,54.56,54.48,54.51,38800.0,48.353,48.353,48.2821,48.3087,38800.0
2011-11-11 13:00:00,54.52,54.57,54.42,54.48,93100.0,48.3176,48.3619,48.229,48.2821,93100.0
2011-11-11 13:30:00,54.47,54.5,54.37,54.43,39900.0,48.2733,48.2999,48.1847,48.2378,39900.0
2011-11-11 14:00:00,54.42,54.5,54.4,54.45,40600.0,48.229,48.2999,48.2112,48.2556,40600.0
2011-11-11 14:30:00,54.45,54.52,54.42,54.48,51600.0,48.2556,48.3176,48.229,48.2821,51600.0
2011-11-11 15:00:00,54.48,54.52,54.37,54.46,84900.0,48.2821,48.3176,48.1847,48.2644,84900.0
2011-11-11 15:30:00,54.47,54.5,54.34,54.47,167400.0,48.2733,48.2999,48.1581,48.2733,167400.0
2011-11-14 09:30:00,54.3,54.72,54.16,54.35,90200.0,48.1226,48.4948,47.9985,48.1669,90200.0
2011-11-14 10:00:00,54.35,54.48,54.29,54.39,69600.0,48.1669,48.2821,48.1138,48.2024,69600.0
2011-11-14 10:30:00,54.4,54.4,54.03,54.16,47600.0,48.2112,48.2112,47.8833,47.9985,47600.0
2011-11-14 11:00:00,54.18,54.29,54.07,54.1,42900.0,48.0163,48.1138,47.9188,47.9454,42900.0
2011-11-14 11:30:00,54.1,54.26,54.04,54.17,51700.0,47.9454,48.0872,47.8922,48.0074,51700.0
2011-11-14 12:00:00,54.18,54.31,54.11,54.19,62400.0,48.0163,48.1315,47.9542,48.0251,62400.0
2011-11-14 12:30:00,54.18,54.24,53.98,53.99,50100.0,48.0163,48.0694,47.839,47.8479,50100.0
2011-11-14 13:00:00,53.98,54.12,53.93,54.08,28100.0,47.839,47.9631,47.7947,47.9276,28100.0
2011-11-14 13:30:00,54.08,54.13,53.95,54.02,29100.0,47.9276,47.972,47.8124,47.8745,29100.0
2011-11-14 14:00:00,53.99,54.11,53.97,54.0,33600.0,47.8479,47.9542,47.8302,47.8567,33600.0
2011-11-14 14:30:00,54.02,54.05,53.89,53.89,38500.0,47.8745,47.9011,47.7593,47.7593,38500.0
2011-11-14 15:00:00,53.89,54.1,53.88,54.06,34000.0,47.7593,47.9454,47.7504,47.9099,34000.0
2011-11-14 15:30:00,54.07,54.23,54.05,54.15,127600.0,47.9188,48.0606,47.9011,47.9897,127600.0
2011-11-15 09:30:00,53.91,54.32,53.62,53.91,51800.0,47.777,48.1403,47.52,47.777,51800.0
2011-11-15 10:00:00,53.85,54.08,53.82,53.98,38300.0,47.7238,47.9276,47.6972,47.839,38300.0
2011-11-15 10:30:00,54.0,54.14,53.77,53.77,53100.0,47.8567,47.9808,47.6529,47.6529,53100.0
2011-11-15 11:00:00,53.75,53.92,53.65,53.78,58500.0,47.6352,47.7858,47.5466,47.6618,58500.0
2011-11-15 11:30:00,53.8,53.82,53.57,53.8,33200.0,47.6795,47.6972,47.4757,47.6795,33200.0
2011-11-15 12:00:00,53.79,53.95,53.71,53.88,32800.0,47.6706,47.8124,47.5997,47.7504,32800.0
2011-11-15 12:30:00,53.9,54.1,53.86,54.04,45000.0,47.7681,47.9454,47.7327,47.8922,45000.0
2011-11-15 13:00:00,54.05,54.16,53.94,53.99,34000.0,47.9011,47.9985,47.8036,47.8479,34000.0
2011-11-15 13:30:00,53.99,54.1,53.94,54.02,33900.0,47.8479,47.9454,47.8036,47.8745,33900.0
2011-11-15 14:00:00,54.0,54.13,53.92,53.96,33800.0,47.8567,47.972,47.7858,47.8213,33800.0
2011-11-15 14:30:00,53.97,54.03,53.91,53.97,43400.0,47.8302,47.8833,47.777,47.8302,43400.0
2011-11-15 15:00:00,54.0,54.14,53.99,54.02,113700.0,47.8567,47.9808,47.8479,47.8745,113700.0
2011-11-15 15:30:00,54.01,54.05,53.71,53.74,205600.0,47.8656,47.9011,47.5997,47.6263,205600.0
2011-11-16 09:30:00,53.22,53.65,53.2,53.54,64900.0,47.1655,47.5466,47.1478,47.4491,64900.0
2011-11-16 10:00:00,53.63,53.74,53.46,53.61,59400.0,47.5288,47.6263,47.3782,47.5111,59400.0
2011-11-16 10:30:00,53.58,54.04,53.55,53.89,56000.0,47.4845,47.8922,47.4579,47.7593,56000.0
2011-11-16 11:00:00,53.92,54.02,53.89,53.94,55500.0,47.7858,47.8745,47.7593,47.8036,55500.0
2011-11-16 11:30:00,53.96,53.98,53.78,53.95,39800.0,47.8213,47.839,47.6618,47.8124,39800.0
2011-11-16 12:00:00,53.92,53.95,53.7,53.7,38700.0,47.7858,47.8124,47.5909,47.5909,38700.0
2011-11-16 12:30:00,53.74,53.98,53.73,53.93,48400.0,47.6263,47.839,47.6175,47.7947,48400.0
2011-11-16 13:00:00,53.95,54.02,53.9,53.99,51600.0,47.8124,47.8745,47.7681,47.8479,51600.0
2011-11-16 13:30:00,53.99,54.03,53.9,53.9,37400.0,47.8479,47.8833,47.7681,47.7681,37400.0
2011-11-16 14:00:00,53.91,53.97,53.77,53.86,26100.0,47.777,47.8302,47.6529,47.7327,26100.0
2011-11-16 14:30:00,53.88,53.98,53.73,53.88,68000.0,47.7504,47.839,47.6175,47.7504,68000.0
2011-11-16 15:00:00,53.88,53.88,53.46,53.5,80800.0,47.7504,47.7504,47.3782,47.4136,80800.0
2011-11-16 15:30:00,53.5,53.52,53.21,53.32,269200.0,47.4136,47.4314,47.1566,47.2541,269200.0
2011-11-17 09:30:00,53.12,53.16,52.78,52.87,135700.0,47.0769,47.1123,46.7755,46.8553,135700.0
2011-11-17 10:00:00,52.86,53.01,52.66,53.0,145900.0,46.8464,46.9794,46.6692,46.9705,145900.0
2011-11-17 10:30:00,53.0,53.03,52.79,52.92,97600.0,46.9705,46.9971,46.7844,46.8996,97600.0
2011-11-17 11:00:00,52.89,53.01,52.77,52.92,82700.0,46.873,46.9794,46.7667,46.8996,82700.0
2011-11-17 11:30:00,52.92,53.15,52.79,53.15,102500.0,46.8996,47.1034,46.7844,47.1034,102500.0
2011-11-17 12:00:00,53.13,53.25,52.94,52.96,194600.0,47.0857,47.1921,46.9173,46.9351,194600.0
2011-11-17 12:30:00,52.97,52.98,52.42,52.71,105200.0,46.9439,46.9528,46.4565,46.7135,105200.0
2011-11-17 13:00:00,52.78,52.85,52.59,52.75,78900.0,46.7755,46.8376,46.6072,46.749,78900.0
2011-11-17 13:30:00,52.73,52.8,52.49,52.77,290100.0,46.7312,46.7933,46.5185,46.7667,290100.0
2011-11-17 14:00:00,52.75,52.78,52.46,52.61,110600.0,46.749,46.7755,46.4919,46.6249,110600.0
2011-11-17 14:30:00,52.59,52.88,52.58,52.77,100200.0,46.6072,46.8642,46.5983,46.7667,100200.0
2011-11-17 15:00:00,52.74,52.84,52.49,52.51,152800.0,46.7401,46.8287,46.5185,46.5363,152800.0
2011-11-17 15:30:00,52.54,52.59,52.17,52.43,330500.0,46.5628,46.6072,46.2349,46.4654,330500.0
2011-11-18 09:30:00,52.67,52.8,52.32,52.69,227800.0,46.6781,46.7933,46.3679,46.6958,227800.0
2011-11-18 10:00:00,52.66,52.71,52.45,52.58,43800.0,46.6692,46.7135,46.4831,46.5983,43800.0
2011-11-18 10:30:00,52.57,52.78,52.56,52.71,34100.0,46.5894,46.7755,46.5806,46.7135,34100.0
2011-11-18 11:00:00,52.7,52.75,52.53,52.69,40900.0,46.7046,46.749,46.554,46.6958,40900.0
2011-11-18 11:30:00,52.69,52.71,52.29,52.31,34900.0,46.6958,46.7135,46.3413,46.359,34900.0
2011-11-18 12:00:00,52.33,52.35,52.06,52.3,87100.0,46.3767,46.3945,46.1375,46.3501,87100.0
2011-11-18 12:30:00,52.34,52.52,52.34,52.42,24800.0,46.3856,46.5451,46.3856,46.4565,24800.0
2011-11-18 13:00:00,52.41,52.65,52.41,52.58,30700.0,46.4476,46.6603,46.4476,46.5983,30700.0
2011-11-18 13:30:00,52.58,52.85,52.54,52.68,51800.0,46.5983,46.8376,46.5628,46.6869,51800.0
2011-11-18 14:00:00,52.7,52.81,52.51,52.6,98600.0,46.7046,46.8021,46.5363,46.616,98600.0
2011-11-18 14:30:00,52.61,52.77,52.56,52.61,44300.0,46.6249,46.7667,46.5806,46.6249,44300.0
2011-11-18 15:00:00,52.62,52.63,52.49,52.58,46700.0,46.6337,46.6426,46.5185,46.5983,46700.0
2011-11-18 15:30:00,52.57,52.72,52.49,52.53,211800.0,46.5894,46.7224,46.5185,46.554,211800.0
2011-11-21 09:30:00,52.63,53.14,52.25,52.67,184400.0,46.6426,47.0946,46.3058,46.6781,184400.0
2011-11-21 10:00:00,52.68,52.78,52.38,52.74,200600.0,46.6869,46.7755,46.421,46.7401,200600.0
2011-11-21 10:30:00,52.72,52.76,52.32,52.32,130700.0,46.7224,46.7578,46.3679,46.3679,130700.0
2011-11-21 11:00:00,52.33,52.55,52.26,52.45,96100.0,46.3767,46.5717,46.3147,46.4831,96100.0
2011-11-21 11:30:00,52.43,52.72,52.38,52.72,112000.0,46.4654,46.7224,46.421,46.7224,112000.0
2011-11-21 12:00:00,52.72,52.78,52.5,52.53,54400.0,46.7224,46.7755,46.5274,46.554,54400.0
2011-11-21 12:30:00,52.51,52.56,52.4,52.4,59900.0,46.5363,46.5806,46.4388,46.4388,59900.0
2011-11-21 13:00:00,52.4,52.54,52.38,52.4,38100.0,46.4388,46.5628,46.421,46.4388,38100.0
2011-11-21 13:30:00,52.38,52.51,52.37,52.41,76300.0,46.421,46.5363,46.4122,46.4476,76300.0
2011-11-21 14:00:00,52.39,52.71,52.38,52.5,112000.0,46.4299,46.7135,46.421,46.5274,112000.0
2011-11-21 14:30:00,52.49,52.75,52.48,52.52,78600.0,46.5185,46.749,46.5097,46.5451,78600.0
2011-11-21 15:00:00,52.54,52.89,52.46,52.84,126100.0,46.5628,46.873,46.4919,46.8287,126100.0
2011-11-21 15:30:00,52.85,53.0,52.65,52.68,178700.0,46.8376,46.9705,46.6603,46.6869,178700.0
2011-11-22 09:30:00,52.57,52.99,52.43,52.85,56900.0,46.5894,46.9616,46.4654,46.8376,56900.0
2011-11-22 10:00:00,52.86,52.98,52.64,52.93,38300.0,46.8464,46.9528,46.6515,46.9085,38300.0
2011-11-22 10:30:00,52.92,52.97,52.43,52.54,37500.0,46.8996,46.9439,46.4654,46.5628,37500.0
2011-11-22 11:00:00,52.52,52.67,52.43,52.65,53500.0,46.5451,46.6781,46.4654,46.6603,53500.0
2011-11-22 11:30:00,52.62,52.62,52.38,52.57,31000.0,46.6337,46.6337,46.421,46.5894,31000.0
2011-11-22 12:00:00,52.55,52.94,52.55,52.77,36600.0,46.5717,46.9173,46.5717,46.7667,36600.0
2011-11-22 12:30:00,52.73,53.1,52.7,53.04,45200.0,46.7312,47.0591,46.7046,47.006,45200.0
2011-11-22 13:00:00,53.09,53.27,52.93,52.93,38200.0,47.0503,47.2098,46.9085,46.9085,38200.0
2011-11-22 13:30:00,52.92,53.04,52.69,52.72,41500.0,46.8996,47.006,46.6958,46.7224,41500.0
2011-11-22 14:00:00,52.74,52.77,52.52,52.59,51500.0,46.7401,46.7667,46.5451,46.6072,51500.0
2011-11-22 14:30:00,52.57,52.61,52.34,52.37,53600.0,46.5894,46.6249,46.3856,46.4122,53600.0
2011-11-22 15:00:00,52.36,52.56,52.27,52.44,63100.0,46.4033,46.5806,46.3236,46.4742,63100.0
2011-11-22 15:30:00,52.46,52.55,52.28,52.37,159400.0,46.4919,46.5717,46.3324,46.4122,159400.0
2011-11-23 09:30:00,51.83,51.95,51.45,51.74,73500.0,45.9336,46.04,45.5968,45.8539,73500.0
2011-11-23 10:00:00,51.73,52.01,51.67,51.77,46900.0,45.845,46.0931,45.7918,45.8804,46900.0
2011-11-23 10:30:00,51.77,51.94,51.65,51.85,58600.0,45.8804,46.0311,45.7741,45.9513,58600.0
2011-11-23 11:00:00,51.83,51.91,51.71,51.71,42500.0,45.9336,46.0045,45.8273,45.8273,42500.0
2011-11-23 11:30:00,51.7,52.0,51.66,51.93,46500.0,45.8184,46.0843,45.783,46.0222,46500.0
2011-11-23 12:00:00,51.89,52.08,51.89,52.0,48700.0,45.9868,46.1552,45.9868,46.0843,48700.0
2011-11-23 12:30:00,51.97,52.23,51.9,52.15,37800.0,46.0577,46.2881,45.9957,46.2172,37800.0
2011-11-23 13:00:00,52.14,52.14,51.96,52.01,31200.0,46.2083,46.2083,46.0488,46.0931,31200.0
2011-11-23 13:30:00,51.99,52.08,51.85,51.92,44300.0,46.0754,46.1552,45.9513,46.0134,44300.0
2011-11-23 14:00:00,51.92,52.07,51.88,52.07,77200.0,46.0134,46.1463,45.9779,46.1463,77200.0
2011-11-23 14:30:00,52.07,52.24,52.02,52.06,55200.0,46.1463,46.297,46.102,46.1375,55200.0
2011-11-23 15:00:00,52.05,52.24,51.91,51.92,83700.0,46.1286,46.297,46.0045,46.0134,83700.0
2011-11-23 15:30:00,51.94,52.17,51.67,51.69,158700.0,46.0311,46.2349,45.7918,45.8095,158700.0
2011-11-25 09:30:00,51.63,52.07,51.49,51.86,25100.0,45.7564,46.1463,45.6323,45.9602,25100.0
2011-11-25 10:00:00,51.89,52.1,51.86,51.98,25200.0,45.9868,46.1729,45.9602,46.0666,25200.0
2011-11-25 10:30:00,52.01,52.05,51.89,52.04,14900.0,46.0931,46.1286,45.9868,46.1197,14900.0
2011-11-25 11:00:00,52.03,52.09,51.91,51.94,27400.0,46.1109,46.164,46.0045,46.0311,27400.0
2011-11-25 11:30:00,51.97,52.03,51.61,51.68,46000.0,46.0577,46.1109,45.7386,45.8007,46000.0
2011-11-25 12:00:00,51.69,51.81,51.67,51.81,22300.0,45.8095,45.9159,45.7918,45.9159,22300.0
2011-11-25 12:30:00,51.84,51.86,51.59,51.64,42700.0,45.9425,45.9602,45.7209,45.7652,42700.0
2011-11-28 09:30:00,53.13,53.52,53.08,53.19,85200.0,47.0857,47.4314,47.0414,47.1389,85200.0
2011-11-28 10:00:00,53.17,53.27,53.16,53.24,115700.0,47.1212,47.2098,47.1123,47.1832,115700.0
2011-11-28 10:30:00,53.25,53.36,53.15,53.19,45700.0,47.1921,47.2896,47.1034,47.1389,45700.0
2011-11-28 11:00:00,53.2,53.33,53.18,53.33,61200.0,47.1478,47.263,47.13,47.263,61200.0
2011-11-28 11:30:00,53.33,53.39,53.18,53.23,40700.0,47.263,47.3161,47.13,47.1743,40700.0
2011-11-28 12:00:00,53.24,53.27,53.12,53.14,29100.0,47.1832,47.2098,47.0769,47.0946,29100.0
2011-11-28 12:30:00,53.11,53.11,52.72,52.76,71100.0,47.068,47.068,46.7224,46.7578,71100.0
2011-11-28 13:00:00,52.77,53.11,52.74,53.09,50800.0,46.7667,47.068,46.7401,47.0503,50800.0
2011-11-28 13:30:00,53.09,53.18,52.97,53.01,37500.0,47.0503,47.13,46.9439,46.9794,37500.0
2011-11-28 14:00:00,53.02,53.18,53.0,53.11,45500.0,46.9882,47.13,46.9705,47.068,45500.0
2011-11-28 14:30:00,53.1,53.13,52.89,52.89,51600.0,47.0591,47.0857,46.873,46.873,51600.0
2011-11-28 15:00:00,52.89,52.92,52.69,52.85,62300.0,46.873,46.8996,46.6958,46.8376,62300.0
2011-11-28 15:30:00,52.82,53.25,52.81,53.25,243000.0,46.811,47.1921,46.8021,47.1921,243000.0
2011-11-29 09:30:00,53.23,53.43,53.05,53.19,118400.0,47.1743,47.3516,47.0148,47.1389,118400.0
2011-11-29 10:00:00,53.19,53.54,53.14,53.41,78400.0,47.1389,47.4491,47.0946,47.3339,78400.0
2011-11-29 10:30:00,53.39,53.46,53.27,53.29,52400.0,47.3161,47.3782,47.2098,47.2275,52400.0
2011-11-29 11:00:00,53.29,53.33,53.09,53.27,46900.0,47.2275,47.263,47.0503,47.2098,46900.0
2011-11-29 11:30:00,53.29,53.33,52.96,52.98,42900.0,47.2275,47.263,46.9351,46.9528,42900.0
2011-11-29 12:00:00,53.0,53.21,52.94,53.17,24100.0,46.9705,47.1566,46.9173,47.1212,24100.0
2011-11-29 12:30:00,53.16,53.16,52.88,52.95,40800.0,47.1123,47.1123,46.8642,46.9262,40800.0
2011-11-29 13:00:00,52.96,53.0,52.73,52.9,39800.0,46.9351,46.9705,46.7312,46.8819,39800.0
2011-11-29 13:30:00,52.87,52.9,52.6,52.61,41500.0,46.8553,46.8819,46.616,46.6249,41500.0
2011-11-29 14:00:00,52.6,52.67,52.28,52.34,138000.0,46.616,46.6781,46.3324,46.3856,138000.0
2011-11-29 14:30:00,52.34,52.63,52.34,52.58,85900.0,46.3856,46.6426,46.3856,46.5983,85900.0
2011-11-29 15:00:00,52.58,52.8,52.53,52.63,80800.0,46.5983,46.7933,46.554,46.6426,80800.0
2011-11-29 15:30:00,52.63,52.79,52.61,52.64,215600.0,46.6426,46.7844,46.6249,46.6515,215600.0
2011-11-30 09:30:00,54.12,54.22,53.66,53.97,120700.0,47.9631,48.0517,47.5554,47.8302,120700.0
2011-11-30 10:00:00,53.98,54.16,53.91,54.06,49400.0,47.839,47.9985,47.777,47.9099,49400.0
2011-11-30 10:30:00,54.05,54.24,54.0,54.18,38100.0,47.9011,48.0694,47.8567,48.0163,38100.0
2011-11-30 11:00:00,54.17,54.17,53.96,54.03,44800.0,48.0074,48.0074,47.8213,47.8833,44800.0
2011-11-30 11:30:00,54.01,54.27,54.01,54.1,18500.0,47.8656,48.096,47.8656,47.9454,18500.0
2011-11-30 12:00:00,54.09,54.14,54.03,54.14,16600.0,47.9365,47.9808,47.8833,47.9808,16600.0
2011-11-30 12:30:00,54.09,54.18,54.07,54.12,20200.0,47.9365,48.0163,47.9188,47.9631,20200.0
2011-11-30 13:00:00,54.09,54.18,53.99,54.01,18800.0,47.9365,48.0163,47.8479,47.8656,18800.0
2011-11-30 13:30:00,54.01,54.08,53.89,53.98,39400.0,47.8656,47.9276,47.7593,47.839,39400.0
2011-11-30 14:00:00,53.95,54.07,53.93,54.0,29200.0,47.8124,47.9188,47.7947,47.8567,29200.0
2011-11-30 14:30:00,54.01,54.01,53.78,53.91,39700.0,47.8656,47.8656,47.6618,47.777,39700.0
2011-11-30 15:00:00,53.9,54.06,53.86,54.05,92300.0,47.7681,47.9099,47.7327,47.9011,92300.0
2011-11-30 15:30:00,54.07,54.31,53.95,54.21,218700.0,47.9188,48.1315,47.8124,48.0429,218700.0
2011-12-01 09:30:00,54.04,54.46,54.0,54.45,54500.0,47.8922,48.2644,47.8567,48.2556,54500.0
2011-12-01 10:00:00,54.45,54.62,54.17,54.2,84900.0,48.2556,48.4062,48.0074,48.034,84900.0
2011-12-01 10:30:00,54.2,54.21,53.95,54.01,41300.0,48.034,48.0429,47.8124,47.8656,41300.0
2011-12-01 11:00:00,54.01,54.04,53.71,53.71,37800.0,47.8656,47.8922,47.5997,47.5997,37800.0
2011-12-01 11:30:00,53.71,53.82,53.59,53.8,39400.0,47.5997,47.6972,47.4934,47.6795,39400.0
2011-12-01 12:00:00,53.8,53.87,53.77,53.85,21700.0,47.6795,47.7415,47.6529,47.7238,21700.0
2011-12-01 12:30:00,53.88,53.96,53.77,53.8,25400.0,47.7504,47.8213,47.6529,47.6795,25400.0
2011-12-01 13:00:00,53.79,53.97,53.79,53.96,19700.0,47.6706,47.8302,47.6706,47.8213,19700.0
2011-12-01 13:30:00,53.96,54.15,53.94,54.15,23000.0,47.8213,47.9897,47.8036,47.9897,23000.0
2011-12-01 14:00:00,54.16,54.17,53.94,54.01,36300.0,47.9985,48.0074,47.8036,47.8656,36300.0
2011-12-01 14:30:00,54.01,54.09,53.96,54.0,45300.0,47.8656,47.9365,47.8213,47.8567,45300.0
2011-12-01 15:00:00,53.99,54.02,53.85,53.88,102100.0,47.8479,47.8745,47.7238,47.7504,102100.0
2011-12-01 15:30:00,53.89,53.91,53.68,53.77,159300.0,47.7593,47.777,47.5732,47.6529,159300.0
2011-12-02 09:30:00,54.33,54.57,54.14,54.31,54200.0,48.1492,48.3619,47.9808,48.1315,54200.0
2011-12-02 10:00:00,54.3,54.39,54.12,54.16,42500.0,48.1226,48.2024,47.9631,47.9985,42500.0
2011-12-02 10:30:00,54.17,54.22,53.87,53.91,34100.0,48.0074,48.0517,47.7415,47.777,34100.0
2011-12-02 11:00:00,53.9,53.99,53.71,53.82,44400.0,47.7681,47.8479,47.5997,47.6972,44400.0
2011-12-02 11:30:00,53.81,53.9,53.53,53.53,73600.0,47.6884,47.7681,47.4402,47.4402,73600.0
2011-12-02 12:00:00,53.52,53.7,53.5,53.68,29700.0,47.4314,47.5909,47.4136,47.5732,29700.0
2011-12-02 12:30:00,53.66,53.81,53.59,53.73,31800.0,47.5554,47.6884,47.4934,47.6175,31800.0
2011-12-02 13:00:00,53.72,53.8,53.55,53.59,31300.0,47.6086,47.6795,47.4579,47.4934,31300.0
2011-12-02 13:30:00,53.59,53.78,53.55,53.73,13900.0,47.4934,47.6618,47.4579,47.6175,13900.0
2011-12-02 14:00:00,53.72,53.8,53.56,53.74,27800.0,47.6086,47.6795,47.4668,47.6263,27800.0
2011-12-02 14:30:00,53.72,53.73,53.46,53.46,36700.0,47.6086,47.6175,47.3782,47.3782,36700.0
2011-12-02 15:00:00,53.51,53.65,53.51,53.62,29900.0,47.4225,47.5466,47.4225,47.52,29900.0
2011-12-02 15:30:00,53.64,53.74,53.49,53.66,90100.0,47.5377,47.6263,47.4048,47.5554,90100.0
2011-12-05 09:30:00,54.47,54.57,54.12,54.5,48500.0,48.2733,48.3619,47.9631,48.2999,48500.0
2011-12-05 10:00:00,54.43,54.5,54.36,54.47,52700.0,48.2378,48.2999,48.1758,48.2733,52700.0
2011-12-05 10:30:00,54.48,54.49,54.26,54.29,27000.0,48.2821,48.291,48.0872,48.1138,27000.0
2011-12-05 11:00:00,54.33,54.41,54.2,54.3,28500.0,48.1492,48.2201,48.034,48.1226,28500.0
2011-12-05 11:30:00,54.29,54.36,54.22,54.23,23300.0,48.1138,48.1758,48.0517,48.0606,23300.0
2011-12-05 12:00:00,54.24,54.32,54.2,54.27,14400.0,48.0694,48.1403,48.034,48.096,14400.0
2011-12-05 12:30:00,54.29,54.31,54.2,54.26,27900.0,48.1138,48.1315,48.034,48.0872,27900.0
2011-12-05 13:00:00,54.26,54.34,54.23,54.26,27400.0,48.0872,48.1581,48.0606,48.0872,27400.0
2011-12-05 13:30:00,54.26,54.44,54.08,54.15,87900.0,48.0872,48.2467,47.9276,47.9897,87900.0
2011-12-05 14:00:00,54.12,54.12,53.91,54.08,22100.0,47.9631,47.9631,47.777,47.9276,22100.0
2011-12-05 14:30:00,54.05,54.25,53.98,54.2,25000.0,47.9011,48.0783,47.839,48.034,25000.0
2011-12-05 15:00:00,54.2,54.25,53.73,53.75,69200.0,48.034,48.0783,47.6175,47.6352,69200.0
2011-12-05 15:30:00,53.73,54.15,53.68,54.1,190600.0,47.6175,47.9897,47.5732,47.9454,190600.0
2011-12-06 09:30:00,54.18,54.18,53.76,53.97,34700.0,48.0163,48.0163,47.6441,47.8302,34700.0
2011-12-06 10:00:00,53.99,54.21,53.95,54.17,25300.0,47.8479,48.0429,47.8124,48.0074,25300.0
2011-12-06 10:30:00,54.16,54.27,53.99,54.05,29700.0,47.9985,48.096,47.8479,47.9011,29700.0
2011-12-06 11:00:00,54.08,54.19,54.05,54.19,25500.0,47.9276,48.0251,47.9011,48.0251,25500.0
2011-12-06 11:30:00,54.15,54.3,54.09,54.28,36900.0,47.9897,48.1226,47.9365,48.1049,36900.0
2011-12-06 12:00:00,54.25,54.25,54.02,54.1,146300.0,48.0783,48.0783,47.8745,47.9454,146300.0
2011-12-06 12:30:00,54.11,54.15,54.06,54.12,34200.0,47.9542,47.9897,47.9099,47.9631,34200.0
2011-12-06 13:00:00,54.12,54.19,54.08,54.11,77600.0,47.9631,48.0251,47.9276,47.9542,77600.0
2011-12-06 13:30:00,54.13,54.15,54.1,54.12,24200.0,47.972,47.9897,47.9454,47.9631,24200.0
2011-12-06 14:00:00,54.13,54.14,54.04,54.13,52900.0,47.972,47.9808,47.8922,47.972,52900.0
2011-12-06 14:30:00,54.13,54.4,54.1,54.36,82200.0,47.972,48.2112,47.9454,48.1758,82200.0
2011-12-06 15:00:00,54.36,54.45,54.23,54.23,40300.0,48.1758,48.2556,48.0606,48.0606,40300.0
2011-12-06 15:30:00,54.2,54.31,53.99,54.03,70700.0,48.034,48.1315,47.8479,47.8833,70700.0
2011-12-07 09:30:00,53.96,54.11,53.71,54.08,43700.0,47.8213,47.9542,47.5997,47.9276,43700.0
2011-12-07 10:00:00,54.05,54.07,53.83,53.89,44900.0,47.9011,47.9188,47.7061,47.7593,44900.0
2011-12-07 10:30:00,53.88,54.07,53.86,54.05,57600.0,47.7504,47.9188,47.7327,47.9011,57600.0
2011-12-07 11:00:00,54.06,54.2,53.99,54.12,58000.0,47.9099,48.034,47.8479,47.9631,58000.0
2011-12-07 11:30:00,54.1,54.17,54.02,54.17,37800.0,47.9454,48.0074,47.8745,48.0074,37800.0
2011-12-07 12:00:00,54.18,54.24,54.02,54.21,37500.0,48.0163,48.0694,47.8745,48.0429,37500.0
2011-12-07 12:30:00,54.24,54.34,54.21,54.31,22700.0,48.0694,48.1581,48.0429,48.1315,22700.0
2011-12-07 13:00:00,54.31,54.42,54.16,54.41,25900.0,48.1315,48.229,47.9985,48.2201,25900.0
2011-12-07 13:30:00,54.42,54.42,54.29,54.33,24800.0,48.229,48.229,48.1138,48.1492,24800.0
2011-12-07 14:00:00,54.33,54.35,54.18,54.3,29100.0,48.1492,48.1669,48.0163,48.1226,29100.0
2011-12-07 14:30:00,54.31,54.33,54.09,54.18,42300.0,48.1315,48.1492,47.9365,48.0163,42300.0
2011-12-07 15:00:00,54.21,54.47,54.17,54.41,45100.0,48.0429,48.2733,48.0074,48.2201,45100.0
2011-12-07 15:30:00,54.42,54.8,54.4,54.48,182200.0,48.229,48.5657,48.2112,48.2821,182200.0
2011-12-08 09:30:00,54.13,54.2,53.89,53.9,33900.0,47.972,48.034,47.7593,47.7681,33900.0
2011-12-08 10:00:00,53.86,53.89,53.65,53.69,23600.0,47.7327,47.7593,47.5466,47.582,23600.0
2011-12-08 10:30:00,53.7,53.98,53.66,53.71,31400.0,47.5909,47.839,47.5554,47.5997,31400.0
2011-12-08 11:00:00,53.68,53.69,53.37,53.39,42900.0,47.5732,47.582,47.2984,47.3161,42900.0
2011-12-08 11:30:00,53.39,53.53,53.28,53.39,43300.0,47.3161,47.4402,47.2187,47.3161,43300.0
2011-12-08 12:00:00,53.37,53.61,53.31,53.41,27700.0,47.2984,47.5111,47.2452,47.3339,27700.0
2011-12-08 12:30:00,53.4,53.44,53.27,53.36,17700.0,47.325,47.3605,47.2098,47.2896,17700.0
2011-12-08 13:00:00,53.35,53.35,53.16,53.3,29300.0,47.2807,47.2807,47.1123,47.2364,29300.0
2011-12-08 13:30:00,53.28,53.36,53.2,53.29,24100.0,47.2187,47.2896,47.1478,47.2275,24100.0
2011-12-08 14:00:00,53.26,53.38,53.17,53.29,19800.0,47.2009,47.3073,47.1212,47.2275,19800.0
2011-12-08 14:30:00,53.28,53.36,53.18,53.32,56800.0,47.2187,47.2896,47.13,47.2541,56800.0
2011-12-08 15:00:00,53.32,53.67,53.31,53.57,58500.0,47.2541,47.5643,47.2452,47.4757,58500.0
2011-12-08 15:30:00,53.56,53.77,53.25,53.4,151100.0,47.4668,47.6529,47.1921,47.325,151100.0
2011-12-09 09:30:00,53.49,53.83,53.25,53.63,63200.0,47.4048,47.7061,47.1921,47.5288,63200.0
2011-12-09 10:00:00,53.63,53.9,53.6,53.7,39000.0,47.5288,47.7681,47.5023,47.5909,39000.0
2011-12-09 10:30:00,53.71,53.96,53.66,53.83,20900.0,47.5997,47.8213,47.5554,47.7061,20900.0
2011-12-09 11:00:00,53.84,54.03,53.74,54.03,36400.0,47.715,47.8833,47.6263,47.8833,36400.0
2011-12-09 11:30:00,54.04,54.21,54.03,54.12,26200.0,47.8922,48.0429,47.8833,47.9631,26200.0
2011-12-09 12:00:00,54.12,54.19,54.07,54.15,31400.0,47.9631,48.0251,47.9188,47.9897,31400.0
2011-12-09 12:30:00,54.16,54.25,54.12,54.17,29000.0,47.9985,48.0783,47.9631,48.0074,29000.0
2011-12-09 13:00:00,54.17,54.28,54.17,54.28,11400.0,48.0074,48.1049,48.0074,48.1049,11400.0
2011-12-09 13:30:00,54.26,54.36,54.22,54.33,24400.0,48.0872,48.1758,48.0517,48.1492,24400.0
2011-12-09 14:00:00,54.33,54.41,54.27,54.4,13400.0,48.1492,48.2201,48.096,48.2112,13400.0
2011-12-09 14:30:00,54.4,54.49,54.22,54.3,72300.0,48.2112,48.291,48.0517,48.1226,72300.0
2011-12-09 15:00:00,54.31,54.32,54.14,54.26,30700.0,48.1315,48.1403,47.9808,48.0872,30700.0
2011-12-09 15:30:00,54.25,54.32,54.09,54.19,105800.0,48.0783,48.1403,47.9365,48.0251,105800.0
2011-12-12 09:30:00,53.63,53.64,53.04,53.13,65100.0,47.5288,47.5377,47.006,47.0857,65100.0
2011-12-12 10:00:00,53.16,53.16,52.75,52.9,56900.0,47.1123,47.1123,46.749,46.8819,56900.0
2011-12-12 10:30:00,52.89,52.94,52.74,52.77,39200.0,46.873,46.9173,46.7401,46.7667,39200.0
2011-12-12 11:00:00,52.74,52.8,52.6,52.62,38600.0,46.7401,46.7933,46.616,46.6337,38600.0
2011-12-12 11:30:00,52.64,52.67,52.42,52.46,26100.0,46.6515,46.6781,46.4565,46.4919,26100.0
2011-12-12 12:00:00,52.45,52.63,52.44,52.56,18300.0,46.4831,46.6426,46.4742,46.5806,18300.0
2011-12-12 12:30:00,52.58,52.65,52.52,52.63,27400.0,46.5983,46.6603,46.5451,46.6426,27400.0
2011-12-12 13:00:00,52.6,52.66,52.55,52.61,18400.0,46.616,46.6692,46.5717,46.6249,18400.0
2011-12-12 13:30:00,52.6,52.64,52.53,52.54,21300.0,46.616,46.6515,46.554,46.5628,21300.0
2011-12-12 14:00:00,52.55,52.65,52.49,52.5,27700.0,46.5717,46.6603,46.5185,46.5274,27700.0
2011-12-12 14:30:00,52.52,52.61,52.4,52.6,32600.0,46.5451,46.6249,46.4388,46.616,32600.0
2011-12-12 15:00:00,52.61,52.73,52.52,52.66,58300.0,46.6249,46.7312,46.5451,46.6692,58300.0
2011-12-12 15:30:00,52.66,52.89,52.6,52.82,151800.0,46.6692,46.873,46.616,46.811,151800.0
2011-12-13 09:30:00,53.19,53.56,53.19,53.33,52300.0,47.1389,47.4668,47.1389,47.263,52300.0
2011-12-13 10:00:00,53.36,53.48,53.22,53.22,23700.0,47.2896,47.3959,47.1655,47.1655,23700.0
2011-12-13 10:30:00,53.22,53.33,53.04,53.16,17900.0,47.1655,47.263,47.006,47.1123,17900.0
2011-12-13 11:00:00,53.14,53.16,52.86,52.96,39300.0,47.0946,47.1123,46.8464,46.9351,39300.0
2011-12-13 11:30:00,52.95,53.09,52.92,53.08,15900.0,46.9262,47.0503,46.8996,47.0414,15900.0
2011-12-13 12:00:00,53.16,53.16,53.06,53.06,12600.0,47.1123,47.1123,47.0237,47.0237,12600.0
2011-12-13 12:30:00,53.06,53.08,52.83,52.95,25700.0,47.0237,47.0414,46.8199,46.9262,25700.0
2011-12-13 13:00:00,52.93,53.02,52.84,52.87,23200.0,46.9085,46.9882,46.8287,46.8553,23200.0
2011-12-13 13:30:00,52.86,52.94,52.79,52.92,21100.0,46.8464,46.9173,46.7844,46.8996,21100.0
2011-12-13 14:00:00,52.92,53.05,52.61,52.89,29200.0,46.8996,47.0148,46.6249,46.873,29200.0
2011-12-13 14:30:00,52.87,52.89,52.39,52.51,42400.0,46.8553,46.873,46.4299,46.5363,42400.0
2011-12-13 15:00:00,52.49,52.74,52.29,52.39,121500.0,46.5185,46.7401,46.3413,46.4299,121500.0
2011-12-13 15:30:00,52.39,52.41,52.06,52.33,134500.0,46.4299,46.4476,46.1375,46.3767,134500.0
2011-12-14 09:30:00,52.19,52.54,52.06,52.28,22100.0,46.2527,46.5628,46.1375,46.3324,22100.0
2011-12-14 10:00:00,52.26,52.29,52.0,52.14,33300.0,46.3147,46.3413,46.0843,46.2083,33300.0
2011-12-14 10:30:00,52.16,52.3,51.98,51.98,32900.0,46.2261,46.3501,46.0666,46.0666,32900.0
2011-12-14 11:00:00,52.01,52.09,51.91,52.06,17300.0,46.0931,46.164,46.0045,46.1375,17300.0
2011-12-14 11:30:00,52.08,52.2,51.96,52.13,23600.0,46.1552,46.2615,46.0488,46.1995,23600.0
2011-12-14 12:00:00,52.13,52.36,52.11,52.19,19400.0,46.1995,46.4033,46.1818,46.2527,19400.0
2011-12-14 12:30:00,52.22,52.41,52.2,52.24,49100.0,46.2792,46.4476,46.2615,46.297,49100.0
2011-12-14 13:00:00,52.26,52.45,52.17,52.29,60000.0,46.3147,46.4831,46.2349,46.3413,60000.0
2011-12-14 13:30:00,52.3,52.35,52.16,52.2,18000.0,46.3501,46.3945,46.2261,46.2615,18000.0
2011-12-14 14:00:00,52.19,52.31,52.05,52.26,24000.0,46.2527,46.359,46.1286,46.3147,24000.0
2011-12-14 14:30:00,52.25,52.25,51.88,51.97,27500.0,46.3058,46.3058,45.9779,46.0577,27500.0
2011-12-14 15:00:00,51.95,52.2,51.91,52.12,38600.0,46.04,46.2615,46.0045,46.1906,38600.0
2011-12-14 15:30:00,52.13,52.23,51.97,52.1,135900.0,46.1995,46.2881,46.0577,46.1729,135900.0
2011-12-15 09:30:00,52.59,52.59,51.99,52.13,58900.0,46.6072,46.6072,46.0754,46.1995,58900.0
2011-12-15 10:00:00,52.17,52.3,51.78,51.78,39300.0,46.2349,46.3501,45.8893,45.8893,39300.0
2011-12-15 10:30:00,51.81,52.03,51.7,51.9,50400.0,45.9159,46.1109,45.8184,45.9957,50400.0
2011-12-15 11:00:00,51.93,51.96,51.8,51.93,47700.0,46.0222,46.0488,45.907,46.0222,47700.0
2011-12-15 11:30:00,51.9,51.92,51.8,51.85,76400.0,45.9957,46.0134,45.907,45.9513,76400.0
2011-12-15 12:00:00,51.9,51.96,51.77,51.93,54000.0,45.9957,46.0488,45.8804,46.0222,54000.0
2011-12-15 12:30:00,51.95,52.05,51.88,51.91,28400.0,46.04,46.1286,45.9779,46.0045,28400.0
2011-12-15 13:00:00,51.91,52.02,51.89,51.97,20000.0,46.0045,46.102,45.9868,46.0577,20000.0
2011-12-15 13:30:00,51.97,52.01,51.75,51.92,35900.0,46.0577,46.0931,45.8627,46.0134,35900.0
2011-12-15 14:00:00,51.93,52.12,51.87,52.05,23900.0,46.0222,46.1906,45.9691,46.1286,23900.0
2011-12-15 14:30:00,52.04,52.1,51.93,51.94,29100.0,46.1197,46.1729,46.0222,46.0311,29100.0
2011-12-15 15:00:00,51.94,52.2,51.89,52.15,86600.0,46.0311,46.2615,45.9868,46.2172,86600.0
2011-12-15 15:30:00,52.18,52.29,52.08,52.15,91800.0,46.2438,46.3413,46.1552,46.2172,91800.0
2011-12-16 09:30:00,52.64,52.9,52.14,52.32,121400.0,46.6515,46.8819,46.2083,46.3679,121400.0
2011-12-16 10:00:00,52.31,52.4,52.09,52.09,69700.0,46.359,46.4388,46.164,46.164,69700.0
2011-12-16 10:30:00,52.11,52.14,51.96,52.01,40500.0,46.1818,46.2083,46.0488,46.0931,40500.0
2011-12-16 11:00:00,52.03,52.04,51.85,51.89,38200.0,46.1109,46.1197,45.9513,45.9868,38200.0
2011-12-16 11:30:00,51.89,51.93,51.76,51.77,31800.0,45.9868,46.0222,45.8716,45.8804,31800.0
2011-12-16 12:00:00,51.76,51.93,51.72,51.77,16400.0,45.8716,46.0222,45.8361,45.8804,16400.0
2011-12-16 12:30:00,51.78,51.84,51.66,51.79,38000.0,45.8893,45.9425,45.783,45.8982,38000.0
2011-12-16 13:00:00,51.76,51.91,51.7,51.84,33700.0,45.8716,46.0045,45.8184,45.9425,33700.0
2011-12-16 13:30:00,51.83,51.93,51.71,51.77,24800.0,45.9336,46.0222,45.8273,45.8804,24800.0
2011-12-16 14:00:00,51.74,51.78,51.57,51.57,29400.0,45.8539,45.8893,45.7032,45.7032,29400.0
2011-12-16 14:30:00,51.58,51.7,51.53,51.59,32100.0,45.7121,45.8184,45.6677,45.7209,32100.0
2011-12-16 15:00:00,51.59,51.78,51.56,51.67,89900.0,45.7209,45.8893,45.6943,45.7918,89900.0
2011-12-16 15:30:00,51.66,51.93,51.5,51.87,282100.0,45.783,46.0222,45.6412,45.9691,282100.0
2011-12-19 09:30:00,52.07,52.55,51.97,52.01,65500.0,46.1463,46.5717,46.0577,46.0931,65500.0
2011-12-19 10:00:00,52.04,52.07,51.94,52.03,41800.0,46.1197,46.1463,46.0311,46.1109,41800.0
2011-12-19 10:30:00,52.06,52.12,51.68,51.72,53900.0,46.1375,46.1906,45.8007,45.8361,53900.0
2011-12-19 11:00:00,51.72,51.75,51.55,51.61,37700.0,45.8361,45.8627,45.6855,45.7386,37700.0
2011-12-19 11:30:00,51.61,51.67,51.44,51.52,34400.0,45.7386,45.7918,45.588,45.6589,34400.0
2011-12-19 12:00:00,51.51,51.66,51.5,51.61,19200.0,45.65,45.783,45.6412,45.7386,19200.0
2011-12-19 12:30:00,51.6,51.7,51.43,51.6,42400.0,45.7298,45.8184,45.5791,45.7298,42400.0
2011-12-19 13:00:00,51.62,51.65,51.51,51.54,14200.0,45.7475,45.7741,45.65,45.6766,14200.0
2011-12-19 13:30:00,51.56,51.65,51.49,51.59,18800.0,45.6943,45.7741,45.6323,45.7209,18800.0
2011-12-19 14:00:00,51.6,51.65,51.53,51.56,29200.0,45.7298,45.7741,45.6677,45.6943,29200.0
2011-12-19 14:30:00,51.55,51.69,51.54,51.65,38100.0,45.6855,45.8095,45.6766,45.7741,38100.0
2011-12-19 15:00:00,51.66,51.66,51.33,51.35,50100.0,45.783,45.783,45.4905,45.5082,50100.0
2011-12-19 15:30:00,51.35,51.42,51.2,51.32,105100.0,45.5082,45.5703,45.3753,45.4816,105100.0
2011-12-20 09:30:00,52.24,52.4,52.1,52.26,75600.0,46.297,46.4388,46.1729,46.3147,75600.0
2011-12-20 10:00:00,52.29,52.45,52.11,52.43,69900.0,46.3413,46.4831,46.1818,46.4654,69900.0
2011-12-20 10:30:00,52.42,52.45,52.1,52.23,72500.0,46.4565,46.4831,46.1729,46.2881,72500.0
2011-12-20 11:00:00,52.25,52.27,52.1,52.22,63900.0,46.3058,46.3236,46.1729,46.2792,63900.0
2011-12-20 11:30:00,52.24,52.27,52.06,52.12,57800.0,46.297,46.3236,46.1375,46.1906,57800.0
2011-12-20 12:00:00,52.14,52.22,52.04,52.21,22400.0,46.2083,46.2792,46.1197,46.2704,22400.0
2011-12-20 12:30:00,52.2,52.24,52.09,52.13,46800.0,46.2615,46.297,46.164,46.1995,46800.0
2011-12-20 13:00:00,52.14,52.27,52.13,52.23,32000.0,46.2083,46.3236,46.1995,46.2881,32000.0
2011-12-20 13:30:00,52.24,52.28,52.17,52.21,33300.0,46.297,46.3324,46.2349,46.2704,33300.0
2011-12-20 14:00:00,52.22,52.28,52.18,52.26,19400.0,46.2792,46.3324,46.2438,46.3147,19400.0
2011-12-20 14:30:00,52.26,52.35,52.19,52.27,34500.0,46.3147,46.3945,46.2527,46.3236,34500.0
2011-12-20 15:00:00,52.28,52.32,52.22,52.3,66400.0,46.3324,46.3679,46.2792,46.3501,66400.0
2011-12-20 15:30:00,52.29,52.34,52.22,52.27,175100.0,46.3413,46.3856,46.2792,46.3236,175100.0
2011-12-21 09:30:00,52.31,52.57,52.31,52.44,31000.0,46.359,46.5894,46.359,46.4742,31000.0
2011-12-21 10:00:00,52.4,52.51,52.3,52.35,45100.0,46.4388,46.5363,46.3501,46.3945,45100.0
2011-12-21 10:30:00,52.35,52.4,52.14,52.24,26400.0,46.3945,46.4388,46.2083,46.297,26400.0
2011-12-21 11:00:00,52.24,52.24,52.08,52.22,14000.0,46.297,46.297,46.1552,46.2792,14000.0
2011-12-21 11:30:00,52.25,52.37,52.15,52.26,17600.0,46.3058,46.4122,46.2172,46.3147,17600.0
2011-12-21 12:00:00,52.27,52.27,51.98,51.98,21300.0,46.3236,46.3236,46.0666,46.0666,21300.0
2011-12-21 12:30:00,51.97,52.24,51.97,52.24,20600.0,46.0577,46.297,46.0577,46.297,20600.0
2011-12-21 13:00:00,52.22,52.26,52.05,52.07,22100.0,46.2792,46.3147,46.1286,46.1463,22100.0
2011-12-21 13:30:00,52.08,52.27,52.05,52.23,24600.0,46.1552,46.3236,46.1286,46.2881,24600.0
2011-12-21 14:00:00,52.24,52.26,52.17,52.23,23000.0,46.297,46.3147,46.2349,46.2881,23000.0
2011-12-21 14:30:00,52.22,52.25,52.08,52.18,41300.0,46.2792,46.3058,46.1552,46.2438,41300.0
2011-12-21 15:00:00,52.19,52.28,52.16,52.19,44100.0,46.2527,46.3324,46.2261,46.2527,44100.0
2011-12-21 15:30:00,52.22,52.32,52.04,52.19,174100.0,46.2792,46.3679,46.1197,46.2527,174100.0
2011-12-22 09:30:00,52.23,52.37,52.1,52.32,29200.0,46.2881,46.4122,46.1729,46.3679,29200.0
2011-12-22 10:00:00,52.35,52.36,52.14,52.27,27800.0,46.3945,46.4033,46.2083,46.3236,27800.0
2011-12-22 10:30:00,52.28,52.33,52.03,52.31,44100.0,46.3324,46.3767,46.1109,46.359,44100.0
2011-12-22 11:00:00,52.3,52.35,52.12,52.17,21400.0,46.3501,46.3945,46.1906,46.2349,21400.0
2011-12-22 11:30:00,52.18,52.32,52.14,52.25,23000.0,46.2438,46.3679,46.2083,46.3058,23000.0
2011-12-22 12:00:00,52.26,52.42,52.21,52.37,25900.0,46.3147,46.4565,46.2704,46.4122,25900.0
2011-12-22 12:30:00,52.38,52.38,52.26,52.35,20700.0,46.421,46.421,46.3147,46.3945,20700.0
2011-12-22 13:00:00,52.34,52.35,52.28,52.34,27400.0,46.3856,46.3945,46.3324,46.3856,27400.0
2011-12-22 13:30:00,52.35,52.35,52.25,52.25,38200.0,46.3945,46.3945,46.3058,46.3058,38200.0
2011-12-22 14:00:00,52.25,52.33,52.18,52.3,24900.0,46.3058,46.3767,46.2438,46.3501,24900.0
2011-12-22 14:30:00,52.28,52.34,52.23,52.29,32100.0,46.3324,46.3856,46.2881,46.3413,32100.0
2011-12-22 15:00:00,52.3,52.35,52.25,52.31,44900.0,46.3501,46.3945,46.3058,46.359,44900.0
2011-12-22 15:30:00,52.33,52.35,52.1,52.17,132500.0,46.3767,46.3945,46.1729,46.2349,132500.0
2011-12-23 09:30:00,52.04,52.4,51.94,52.21,62700.0,46.1197,46.4388,46.0311,46.2704,62700.0
2011-12-23 10:00:00,52.22,52.39,52.1,52.23,129800.0,46.2792,46.4299,46.1729,46.2881,129800.0
2011-12-23 10:30:00,52.21,52.61,52.19,52.61,47500.0,46.2704,46.6249,46.2527,46.6249,47500.0
2011-12-23 11:00:00,52.61,52.92,52.61,52.92,35300.0,46.6249,46.8996,46.6249,46.8996,35300.0
2011-12-23 11:30:00,52.94,53.11,52.93,53.11,24300.0,46.9173,47.068,46.9085,47.068,24300.0
2011-12-23 12:00:00,53.1,53.12,52.9,52.92,54600.0,47.0591,47.0769,46.8819,46.8996,54600.0
2011-12-23 12:30:00,52.93,52.95,52.84,52.95,34600.0,46.9085,46.9262,46.8287,46.9262,34600.0
2011-12-23 13:00:00,52.95,52.96,52.89,52.94,20100.0,46.9262,46.9351,46.873,46.9173,20100.0
2011-12-23 13:30:00,52.93,52.94,52.87,52.92,21400.0,46.9085,46.9173,46.8553,46.8996,21400.0
2011-12-23 14:00:00,52.93,52.95,52.88,52.94,32400.0,46.9085,46.9262,46.8642,46.9173,32400.0
2011-12-23 14:30:00,52.94,53.03,52.94,52.99,23600.0,46.9173,46.9971,46.9173,46.9616,23600.0
2011-12-23 15:00:00,52.98,53.02,52.93,52.95,32800.0,46.9528,46.9882,46.9085,46.9262,32800.0
2011-12-23 15:30:00,52.95,53.13,52.92,53.12,85400.0,46.9262,47.0857,46.8996,47.0769,85400.0
2011-12-27 09:30:00,53.06,53.24,52.92,53.11,14500.0,47.0237,47.1832,46.8996,47.068,14500.0
2011-12-27 10:00:00,53.15,53.28,53.11,53.16,11100.0,47.1034,47.2187,47.068,47.1123,11100.0
2011-12-27 10:30:00,53.17,53.21,53.03,53.03,11100.0,47.1212,47.1566,46.9971,46.9971,11100.0
2011-12-27 11:00:00,53.05,53.06,52.96,52.98,11400.0,47.0148,47.0237,46.9351,46.9528,11400.0
2011-12-27 11:30:00,52.99,53.12,52.96,53.12,11400.0,46.9616,47.0769,46.9351,47.0769,11400.0
2011-12-27 12:00:00,53.14,53.23,53.14,53.22,9100.0,47.0946,47.1743,47.0946,47.1655,9100.0
2011-12-27 12:30:00,53.23,53.23,53.19,53.2,10800.0,47.1743,47.1743,47.1389,47.1478,10800.0
2011-12-27 13:00:00,53.21,53.33,53.21,53.33,11000.0,47.1566,47.263,47.1566,47.263,11000.0
2011-12-27 13:30:00,53.32,53.46,53.31,53.43,12000.0,47.2541,47.3782,47.2452,47.3516,12000.0
2011-12-27 14:00:00,53.43,53.53,53.43,53.43,24800.0,47.3516,47.4402,47.3516,47.3516,24800.0
2011-12-27 14:30:00,53.43,53.56,53.41,53.52,19000.0,47.3516,47.4668,47.3339,47.4314,19000.0
2011-12-27 15:00:00,53.52,53.53,53.41,53.51,33900.0,47.4314,47.4402,47.3339,47.4225,33900.0
2011-12-27 15:30:00,53.5,53.5,53.26,53.33,61900.0,47.4136,47.4136,47.2009,47.263,61900.0
2011-12-28 09:30:00,53.43,53.54,52.98,53.07,20400.0,47.3516,47.4491,46.9528,47.0325,20400.0
2011-12-28 10:00:00,53.03,53.06,52.79,52.8,12800.0,46.9971,47.0237,46.7844,46.7933,12800.0
2011-12-28 10:30:00,52.8,52.83,52.65,52.69,10100.0,46.7933,46.8199,46.6603,46.6958,10100.0
2011-12-28 11:00:00,52.68,52.75,52.55,52.55,19500.0,46.6869,46.749,46.5717,46.5717,19500.0
2011-12-28 11:30:00,52.56,52.59,52.44,52.49,17700.0,46.5806,46.6072,46.4742,46.5185,17700.0
2011-12-28 12:00:00,52.5,52.56,52.31,52.33,26100.0,46.5274,46.5806,46.359,46.3767,26100.0
2011-12-28 12:30:00,52.33,52.42,52.24,52.33,19800.0,46.3767,46.4565,46.297,46.3767,19800.0
2011-12-28 13:00:00,52.31,52.39,52.31,52.34,13600.0,46.359,46.4299,46.359,46.3856,13600.0
2011-12-28 13:30:00,52.37,52.4,52.31,52.34,9300.0,46.4122,46.4388,46.359,46.3856,9300.0
2011-12-28 14:00:00,52.34,52.39,52.26,52.31,21800.0,46.3856,46.4299,46.3147,46.359,21800.0
2011-12-28 14:30:00,52.31,52.32,52.18,52.21,20800.0,46.359,46.3679,46.2438,46.2704,20800.0
2011-12-28 15:00:00,52.2,52.3,52.19,52.22,26300.0,46.2615,46.3501,46.2527,46.2792,26300.0
2011-12-28 15:30:00,52.19,52.23,52.01,52.08,125600.0,46.2527,46.2881,46.0931,46.1552,125600.0
2011-12-29 09:30:00,52.07,52.52,52.07,52.31,29900.0,46.1463,46.5451,46.1463,46.359,29900.0
2011-12-29 10:00:00,52.37,52.49,52.25,52.37,15800.0,46.4122,46.5185,46.3058,46.4122,15800.0
2011-12-29 10:30:00,52.38,52.39,52.27,52.31,10600.0,46.421,46.4299,46.3236,46.359,10600.0
2011-12-29 11:00:00,52.3,52.33,52.18,52.24,12300.0,46.3501,46.3767,46.2438,46.297,12300.0
2011-12-29 11:30:00,52.24,52.34,52.24,52.34,12600.0,46.297,46.3856,46.297,46.3856,12600.0
2011-12-29 12:00:00,52.34,52.47,52.34,52.44,12400.0,46.3856,46.5008,46.3856,46.4742,12400.0
2011-12-29 12:30:00,52.42,52.42,52.35,52.4,16400.0,46.4565,46.4565,46.3945,46.4388,16400.0
2011-12-29 13:00:00,52.41,52.44,52.38,52.43,6500.0,46.4476,46.4742,46.421,46.4654,6500.0
2011-12-29 13:30:00,52.43,52.53,52.4,52.44,7000.0,46.4654,46.554,46.4388,46.4742,7000.0
2011-12-29 14:00:00,52.41,52.51,52.41,52.48,20700.0,46.4476,46.5363,46.4476,46.5097,20700.0
2011-12-29 14:30:00,52.48,52.5,52.44,52.47,8900.0,46.5097,46.5274,46.4742,46.5008,8900.0
2011-12-29 15:00:00,52.48,52.65,52.41,52.65,53200.0,46.5097,46.6603,46.4476,46.6603,53200.0
2011-12-29 15:30:00,52.64,52.76,52.61,52.69,89400.0,46.6515,46.7578,46.6249,46.6958,89400.0
2011-12-30 09:30:00,52.58,52.74,52.49,52.72,10100.0,46.5983,46.7401,46.5185,46.7224,10100.0
2011-12-30 10:00:00,52.73,52.76,52.66,52.66,8000.0,46.7312,46.7578,46.6692,46.6692,8000.0
2011-12-30 10:30:00,52.69,52.91,52.57,52.91,14100.0,46.6958,46.8908,46.5894,46.8908,14100.0
2011-12-30 11:00:00,52.85,52.85,52.58,52.65,18400.0,46.8376,46.8376,46.5983,46.6603,18400.0
2011-12-30 11:30:00,52.65,52.67,52.57,52.61,5900.0,46.6603,46.6781,46.5894,46.6249,5900.0
2011-12-30 12:00:00,52.61,52.65,52.58,52.62,5800.0,46.6249,46.6603,46.5983,46.6337,5800.0
2011-12-30 12:30:00,52.62,52.64,52.57,52.6,17200.0,46.6337,46.6515,46.5894,46.616,17200.0
2011-12-30 13:00:00,52.58,52.61,52.49,52.51,8500.0,46.5983,46.6249,46.5185,46.5363,8500.0
2011-12-30 13:30:00,52.52,52.54,52.48,52.5,5100.0,46.5451,46.5628,46.5097,46.5274,5100.0
2011-12-30 14:00:00,52.49,52.55,52.41,52.44,14100.0,46.5185,46.5717,46.4476,46.4742,14100.0
2011-12-30 14:30:00,52.44,52.52,52.37,52.39,20400.0,46.4742,46.5451,46.4122,46.4299,20400.0
2011-12-30 15:00:00,52.42,52.44,52.36,52.4,15100.0,46.4565,46.4742,46.4033,46.4388,15100.0
2011-12-30 15:30:00,52.39,52.49,52.37,52.39,56500.0,46.4299,46.5185,46.4122,46.4299,56500.0
2012-01-03 09:30:00,53.39,53.47,53.26,53.32,58200.0,47.3161,47.387,47.2009,47.2541,58200.0
2012-01-03 10:00:00,53.33,53.49,53.26,53.4,33400.0,47.263,47.4048,47.2009,47.325,33400.0
2012-01-03 10:30:00,53.47,53.49,53.28,53.28,31400.0,47.387,47.4048,47.2187,47.2187,31400.0
2012-01-03 11:00:00,53.29,53.33,53.22,53.25,26000.0,47.2275,47.263,47.1655,47.1921,26000.0
2012-01-03 11:30:00,53.27,53.3,53.16,53.19,20200.0,47.2098,47.2364,47.1123,47.1389,20200.0
2012-01-03 12:00:00,53.17,53.2,53.07,53.18,18600.0,47.1212,47.1478,47.0325,47.13,18600.0
2012-01-03 12:30:00,53.16,53.16,52.82,52.84,22800.0,47.1123,47.1123,46.811,46.8287,22800.0
2012-01-03 13:00:00,52.85,52.99,52.83,52.94,10100.0,46.8376,46.9616,46.8199,46.9173,10100.0
2012-01-03 13:30:00,52.93,53.12,52.93,53.1,13600.0,46.9085,47.0769,46.9085,47.0591,13600.0
2012-01-03 14:00:00,53.11,53.15,53.06,53.1,15500.0,47.068,47.1034,47.0237,47.0591,15500.0
2012-01-03 14:30:00,53.08,53.18,53.05,53.1,17000.0,47.0414,47.13,47.0148,47.0591,17000.0
2012-01-03 15:00:00,53.09,53.1,52.95,52.98,27300.0,47.0503,47.0591,46.9262,46.9528,27300.0
2012-01-03 15:30:00,52.96,53.01,52.84,52.88,83000.0,46.9351,46.9794,46.8287,46.8642,83000.0
2012-01-04 09:30:00,52.71,53.02,52.63,52.89,22800.0,46.7135,46.9882,46.6426,46.873,22800.0
2012-01-04 10:00:00,52.93,52.93,52.65,52.65,14500.0,46.9085,46.9085,46.6603,46.6603,14500.0
2012-01-04 10:30:00,52.64,52.68,52.5,52.63,16500.0,46.6515,46.6869,46.5274,46.6426,16500.0
2012-01-04 11:00:00,52.65,52.78,52.61,52.76,16300.0,46.6603,46.7755,46.6249,46.7578,16300.0
2012-01-04 11:30:00,52.76,52.85,52.69,52.73,14300.0,46.7578,46.8376,46.6958,46.7312,14300.0
2012-01-04 12:00:00,52.74,52.88,52.73,52.85,15100.0,46.7401,46.8642,46.7312,46.8376,15100.0
2012-01-04 12:30:00,52.84,52.9,52.74,52.88,7700.0,46.8287,46.8819,46.7401,46.8642,7700.0
2012-01-04 13:00:00,52.86,52.89,52.74,52.75,11200.0,46.8464,46.873,46.7401,46.749,11200.0
2012-01-04 13:30:00,52.75,52.95,52.75,52.89,24700.0,46.749,46.9262,46.749,46.873,24700.0
2012-01-04 14:00:00,52.9,52.91,52.75,52.81,22900.0,46.8819,46.8908,46.749,46.8021,22900.0
2012-01-04 14:30:00,52.81,52.95,52.77,52.94,29600.0,46.8021,46.9262,46.7667,46.9173,29600.0
2012-01-04 15:00:00,52.93,52.96,52.87,52.89,28900.0,46.9085,46.9351,46.8553,46.873,28900.0
2012-01-04 15:30:00,52.89,53.01,52.88,52.94,42700.0,46.873,46.9794,46.8642,46.9173,42700.0
2012-01-05 09:30:00,52.47,52.72,52.05,52.18,40900.0,46.5008,46.7224,46.1286,46.2438,40900.0
2012-01-05 10:00:00,52.16,52.39,52.13,52.26,31600.0,46.2261,46.4299,46.1995,46.3147,31600.0
2012-01-05 10:30:00,52.27,52.41,52.16,52.39,30400.0,46.3236,46.4476,46.2261,46.4299,30400.0
2012-01-05 11:00:00,52.37,52.65,52.33,52.65,25200.0,46.4122,46.6603,46.3767,46.6603,25200.0
2012-01-05 11:30:00,52.62,52.72,52.58,52.62,15800.0,46.6337,46.7224,46.5983,46.6337,15800.0
2012-01-05 12:00:00,52.63,52.7,52.57,52.66,20700.0,46.6426,46.7046,46.5894,46.6692,20700.0
2012-01-05 12:30:00,52.68,52.94,52.64,52.91,20100.0,46.6869,46.9173,46.6515,46.8908,20100.0
2012-01-05 13:00:00,52.93,52.99,52.85,52.96,15300.0,46.9085,46.9616,46.8376,46.9351,15300.0
2012-01-05 13:30:00,52.96,53.08,52.92,53.08,15500.0,46.9351,47.0414,46.8996,47.0414,15500.0
2012-01-05 14:00:00,53.05,53.08,53.0,53.01,38100.0,47.0148,47.0414,46.9705,46.9794,38100.0
2012-01-05 14:30:00,53.0,53.02,52.81,52.81,20200.0,46.9705,46.9882,46.8021,46.8021,20200.0
2012-01-05 15:00:00,52.8,52.94,52.78,52.78,26500.0,46.7933,46.9173,46.7755,46.7755,26500.0
2012-01-05 15:30:00,52.79,52.93,52.78,52.87,44900.0,46.7844,46.9085,46.7755,46.8553,44900.0
2012-01-06 09:30:00,52.88,52.91,52.56,52.76,21900.0,46.8642,46.8908,46.5806,46.7578,21900.0
2012-01-06 10:00:00,52.73,52.96,52.67,52.77,23800.0,46.7312,46.9351,46.6781,46.7667,23800.0
2012-01-06 10:30:00,52.8,52.88,52.7,52.75,23600.0,46.7933,46.8642,46.7046,46.749,23600.0
2012-01-06 11:00:00,52.77,53.1,52.77,52.98,21400.0,46.7667,47.0591,46.7667,46.9528,21400.0
2012-01-06 11:30:00,52.98,53.03,52.93,52.99,22100.0,46.9528,46.9971,46.9085,46.9616,22100.0
2012-01-06 12:00:00,52.98,53.07,52.94,53.04,16200.0,46.9528,47.0325,46.9173,47.006,16200.0
2012-01-06 12:30:00,53.01,53.05,52.97,53.0,11800.0,46.9794,47.0148,46.9439,46.9705,11800.0
2012-01-06 13:00:00,52.98,53.04,52.94,53.01,15900.0,46.9528,47.006,46.9173,46.9794,15900.0
2012-01-06 13:30:00,53.02,53.2,52.96,53.16,15600.0,46.9882,47.1478,46.9351,47.1123,15600.0
2012-01-06 14:00:00,53.16,53.26,53.15,53.22,23200.0,47.1123,47.2009,47.1034,47.1655,23200.0
2012-01-06 14:30:00,53.22,53.3,53.21,53.26,33300.0,47.1655,47.2364,47.1566,47.2009,33300.0
2012-01-06 15:00:00,53.25,53.31,53.14,53.14,33200.0,47.1921,47.2452,47.0946,47.0946,33200.0
2012-01-06 15:30:00,53.14,53.14,53.07,53.1,67000.0,47.0946,47.0946,47.0325,47.0591,67000.0
2012-01-09 09:30:00,53.01,53.26,52.9,53.03,34500.0,46.9794,47.2009,46.8819,46.9971,34500.0
2012-01-09 10:00:00,53.01,53.16,53.0,53.13,25800.0,46.9794,47.1123,46.9705,47.0857,25800.0
2012-01-09 10:30:00,53.13,53.13,53.05,53.05,16800.0,47.0857,47.0857,47.0148,47.0148,16800.0
2012-01-09 11:00:00,53.05,53.09,52.94,53.02,27000.0,47.0148,47.0503,46.9173,46.9882,27000.0
2012-01-09 11:30:00,53.01,53.11,52.97,53.08,24300.0,46.9794,47.068,46.9439,47.0414,24300.0
2012-01-09 12:00:00,53.09,53.14,53.07,53.14,24700.0,47.0503,47.0946,47.0325,47.0946,24700.0
2012-01-09 12:30:00,53.11,53.18,53.04,53.08,16000.0,47.068,47.13,47.006,47.0414,16000.0
2012-01-09 13:00:00,53.07,53.24,53.07,53.2,28600.0,47.0325,47.1832,47.0325,47.1478,28600.0
2012-01-09 13:30:00,53.16,53.26,53.14,53.15,25200.0,47.1123,47.2009,47.0946,47.1034,25200.0
2012-01-09 14:00:00,53.15,53.22,53.11,53.16,31200.0,47.1034,47.1655,47.068,47.1123,31200.0
2012-01-09 14:30:00,53.16,53.29,53.13,53.15,19500.0,47.1123,47.2275,47.0857,47.1034,19500.0
2012-01-09 15:00:00,53.15,53.2,53.11,53.18,26600.0,47.1034,47.1478,47.068,47.13,26600.0
2012-01-09 15:30:00,53.17,53.25,53.15,53.22,101800.0,47.1212,47.1921,47.1034,47.1655,101800.0
2012-01-10 09:30:00,53.68,54.22,53.68,54.06,37100.0,47.5732,48.0517,47.5732,47.9099,37100.0
2012-01-10 10:00:00,54.1,54.19,54.03,54.11,30000.0,47.9454,48.0251,47.8833,47.9542,30000.0
2012-01-10 10:30:00,54.08,54.25,54.04,54.25,34500.0,47.9276,48.0783,47.8922,48.0783,34500.0
2012-01-10 11:00:00,54.23,54.25,54.13,54.21,15500.0,48.0606,48.0783,47.972,48.0429,15500.0
2012-01-10 11:30:00,54.22,54.23,54.13,54.15,24700.0,48.0517,48.0606,47.972,47.9897,24700.0
2012-01-10 12:00:00,54.14,54.16,53.9,53.92,30000.0,47.9808,47.9985,47.7681,47.7858,30000.0
2012-01-10 12:30:00,53.93,53.96,53.81,53.94,30300.0,47.7947,47.8213,47.6884,47.8036,30300.0
2012-01-10 13:00:00,53.95,54.02,53.89,54.01,35700.0,47.8124,47.8745,47.7593,47.8656,35700.0
2012-01-10 13:30:00,54.01,54.24,53.94,54.23,26100.0,47.8656,48.0694,47.8036,48.0606,26100.0
2012-01-10 14:00:00,54.22,54.24,54.07,54.08,23700.0,48.0517,48.0694,47.9188,47.9276,23700.0
2012-01-10 14:30:00,54.08,54.14,54.03,54.05,21000.0,47.9276,47.9808,47.8833,47.9011,21000.0
2012-01-10 15:00:00,54.06,54.08,54.0,54.07,31000.0,47.9099,47.9276,47.8567,47.9188,31000.0
2012-01-10 15:30:00,54.06,54.1,53.98,54.07,74300.0,47.9099,47.9454,47.839,47.9188,74300.0
2012-01-11 09:30:00,53.8,54.0,53.52,53.6,82700.0,47.6795,47.8567,47.4314,47.5023,82700.0
2012-01-11 10:00:00,53.64,53.84,53.54,53.79,74800.0,47.5377,47.715,47.4491,47.6706,74800.0
2012-01-11 10:30:00,53.81,53.84,53.77,53.78,32800.0,47.6884,47.715,47.6529,47.6618,32800.0
2012-01-11 11:00:00,53.79,53.82,53.73,53.73,15200.0,47.6706,47.6972,47.6175,47.6175,15200.0
2012-01-11 11:30:00,53.72,53.81,53.72,53.74,11300.0,47.6086,47.6884,47.6086,47.6263,11300.0
2012-01-11 12:00:00,53.74,53.82,53.69,53.8,14500.0,47.6263,47.6972,47.582,47.6795,14500.0
2012-01-11 12:30:00,53.81,53.85,53.75,53.82,12100.0,47.6884,47.7238,47.6352,47.6972,12100.0
2012-01-11 13:00:00,53.84,53.98,53.81,53.97,13700.0,47.715,47.839,47.6884,47.8302,13700.0
2012-01-11 13:30:00,53.97,54.13,53.95,54.1,18900.0,47.8302,47.972,47.8124,47.9454,18900.0
2012-01-11 14:00:00,54.12,54.21,54.04,54.09,36400.0,47.9631,48.0429,47.8922,47.9365,36400.0
2012-01-11 14:30:00,54.07,54.11,54.02,54.02,25400.0,47.9188,47.9542,47.8745,47.8745,25400.0
2012-01-11 15:00:00,54.03,54.17,54.02,54.15,20300.0,47.8833,48.0074,47.8745,47.9897,20300.0
2012-01-11 15:30:00,54.15,54.24,54.13,54.2,151300.0,47.9897,48.0694,47.972,48.034,151300.0
2012-01-12 09:30:00,54.23,54.3,53.95,54.05,31100.0,48.0606,48.1226,47.8124,47.9011,31100.0
2012-01-12 10:00:00,54.02,54.16,53.93,54.12,30300.0,47.8745,47.9985,47.7947,47.9631,30300.0
2012-01-12 10:30:00,54.13,54.28,54.07,54.28,29700.0,47.972,48.1049,47.9188,48.1049,29700.0
2012-01-12 11:00:00,54.28,54.43,54.24,54.26,16100.0,48.1049,48.2378,48.0694,48.0872,16100.0
2012-01-12 11:30:00,54.24,54.45,54.18,54.4,16500.0,48.0694,48.2556,48.0163,48.2112,16500.0
2012-01-12 12:00:00,54.4,54.51,54.39,54.51,12100.0,48.2112,48.3087,48.2024,48.3087,12100.0
2012-01-12 12:30:00,54.5,54.75,54.49,54.72,19300.0,48.2999,48.5214,48.291,48.4948,19300.0
2012-01-12 13:00:00,54.7,54.74,54.66,54.66,13800.0,48.4771,48.5126,48.4417,48.4417,13800.0
2012-01-12 13:30:00,54.66,54.66,54.53,54.65,14900.0,48.4417,48.4417,48.3265,48.4328,14900.0
2012-01-12 14:00:00,54.65,54.78,54.63,54.76,27100.0,48.4328,48.548,48.4151,48.5303,27100.0
2012-01-12 14:30:00,54.75,54.97,54.74,54.94,40300.0,48.5214,48.7164,48.5126,48.6898,40300.0
2012-01-12 15:00:00,54.93,54.99,54.84,54.9,62200.0,48.6809,48.7341,48.6012,48.6544,62200.0
2012-01-12 15:30:00,54.9,55.09,54.87,55.09,126400.0,48.6544,48.8227,48.6278,48.8227,126400.0
2012-01-13 09:30:00,54.2,54.68,54.2,54.58,54300.0,48.034,48.4594,48.034,48.3708,54300.0
2012-01-13 10:00:00,54.54,54.56,54.12,54.38,46100.0,48.3353,48.353,47.9631,48.1935,46100.0
2012-01-13 10:30:00,54.35,54.35,54.15,54.32,15900.0,48.1669,48.1669,47.9897,48.1403,15900.0
2012-01-13 11:00:00,54.3,54.37,54.3,54.35,21900.0,48.1226,48.1847,48.1226,48.1669,21900.0
2012-01-13 11:30:00,54.36,54.39,54.31,54.31,29100.0,48.1758,48.2024,48.1315,48.1315,29100.0
2012-01-13 12:00:00,54.3,54.33,54.01,54.29,28600.0,48.1226,48.1492,47.8656,48.1138,28600.0
2012-01-13 12:30:00,54.31,54.32,54.27,54.31,6100.0,48.1315,48.1403,48.096,48.1315,6100.0
2012-01-13 13:00:00,54.3,54.36,54.22,54.26,15600.0,48.1226,48.1758,48.0517,48.0872,15600.0
2012-01-13 13:30:00,54.26,54.47,54.22,54.45,19300.0,48.0872,48.2733,48.0517,48.2556,19300.0
2012-01-13 14:00:00,54.44,54.44,54.35,54.42,15000.0,48.2467,48.2467,48.1669,48.229,15000.0
2012-01-13 14:30:00,54.42,54.53,54.34,54.53,18100.0,48.229,48.3265,48.1581,48.3265,18100.0
2012-01-13 15:00:00,54.53,54.62,54.43,54.49,17200.0,48.3265,48.4062,48.2378,48.291,17200.0
2012-01-13 15:30:00,54.5,54.66,54.47,54.6,74800.0,48.2999,48.4417,48.2733,48.3885,74800.0
2012-01-17 09:30:00,55.31,55.69,54.72,55.35,54300.0,49.0177,49.3545,48.4948,49.0532,54300.0
2012-01-17 10:00:00,55.3,55.3,54.78,54.97,29000.0,49.0089,49.0089,48.548,48.7164,29000.0
2012-01-17 10:30:00,54.97,55.0,54.88,54.98,18300.0,48.7164,48.743,48.6366,48.7253,18300.0
2012-01-17 11:00:00,54.98,55.13,54.94,55.02,37000.0,48.7253,48.8582,48.6898,48.7607,37000.0
2012-01-17 11:30:00,55.0,55.07,54.95,55.0,25100.0,48.743,48.805,48.6987,48.743,25100.0
2012-01-17 12:00:00,54.99,55.05,54.94,54.95,27300.0,48.7341,48.7873,48.6898,48.6987,27300.0
2012-01-17 12:30:00,54.95,55.0,54.91,54.99,38600.0,48.6987,48.743,48.6632,48.7341,38600.0
2012-01-17 13:00:00,54.97,55.04,54.93,55.0,24800.0,48.7164,48.7784,48.6809,48.743,24800.0
2012-01-17 13:30:00,55.01,55.1,54.98,55.05,28500.0,48.7518,48.8316,48.7253,48.7873,28500.0
2012-01-17 14:00:00,55.04,55.05,54.95,54.99,49300.0,48.7784,48.7873,48.6987,48.7341,49300.0
2012-01-17 14:30:00,54.99,55.04,54.93,54.94,57900.0,48.7341,48.7784,48.6809,48.6898,57900.0
2012-01-17 15:00:00,54.93,55.0,54.91,54.98,61100.0,48.6809,48.743,48.6632,48.7253,61100.0
2012-01-17 15:30:00,54.99,55.12,54.93,55.08,128200.0,48.7341,48.8493,48.6809,48.8139,128200.0
2012-01-18 09:30:00,55.09,55.61,54.88,55.54,24800.0,48.8227,49.2836,48.6366,49.2216,24800.0
2012-01-18 10:00:00,55.54,55.81,55.48,55.72,26700.0,49.2216,49.4608,49.1684,49.3811,26700.0
2012-01-18 10:30:00,55.72,55.79,55.67,55.71,40000.0,49.3811,49.4431,49.3368,49.3722,40000.0
2012-01-18 11:00:00,55.69,55.71,55.5,55.5,22000.0,49.3545,49.3722,49.1861,49.1861,22000.0
2012-01-18 11:30:00,55.5,55.63,55.36,55.54,73300.0,49.1861,49.3013,49.062,49.2216,73300.0
2012-01-18 12:00:00,55.53,55.55,55.4,55.47,23500.0,49.2127,49.2304,49.0975,49.1595,23500.0
2012-01-18 12:30:00,55.47,55.62,55.46,55.5,30000.0,49.1595,49.2925,49.1507,49.1861,30000.0
2012-01-18 13:00:00,55.5,55.61,55.48,55.54,27400.0,49.1861,49.2836,49.1684,49.2216,27400.0
2012-01-18 13:30:00,55.54,55.62,55.5,55.54,43400.0,49.2216,49.2925,49.1861,49.2216,43400.0
2012-01-18 14:00:00,55.54,55.64,55.52,55.62,27600.0,49.2216,49.3102,49.2038,49.2925,27600.0
2012-01-18 14:30:00,55.62,55.66,55.53,55.58,53800.0,49.2925,49.3279,49.2127,49.257,53800.0
2012-01-18 15:00:00,55.58,55.72,55.55,55.56,76600.0,49.257,49.3811,49.2304,49.2393,76600.0
2012-01-18 15:30:00,55.57,55.72,55.53,55.67,161000.0,49.2481,49.3811,49.2127,49.3368,161000.0
2012-01-19 09:30:00,55.75,55.75,55.32,55.58,48500.0,49.4077,49.4077,49.0266,49.257,48500.0
2012-01-19 10:00:00,55.56,55.7,55.44,55.65,36300.0,49.2393,49.3633,49.1329,49.319,36300.0
2012-01-19 10:30:00,55.7,55.98,55.54,55.7,103800.0,49.3633,49.6115,49.2216,49.3633,103800.0
2012-01-19 11:00:00,55.71,55.75,55.6,55.7,45300.0,49.3722,49.4077,49.2747,49.3633,45300.0
2012-01-19 11:30:00,55.7,55.83,55.64,55.82,86800.0,49.3633,49.4786,49.3102,49.4697,86800.0
2012-01-19 12:00:00,55.82,55.93,55.79,55.92,42200.0,49.4697,49.5672,49.4431,49.5583,42200.0
2012-01-19 12:30:00,55.92,55.92,55.86,55.89,30500.0,49.5583,49.5583,49.5051,49.5317,30500.0
2012-01-19 13:00:00,55.9,55.92,55.88,55.9,41200.0,49.5406,49.5583,49.5229,49.5406,41200.0
2012-01-19 13:30:00,55.9,56.0,55.88,55.9,57800.0,49.5406,49.6292,49.5229,49.5406,57800.0
2012-01-19 14:00:00,55.9,55.93,55.8,55.93,87000.0,49.5406,49.5672,49.452,49.5672,87000.0
2012-01-19 14:30:00,55.91,55.95,55.82,55.85,76500.0,49.5495,49.5849,49.4697,49.4963,76500.0
2012-01-19 15:00:00,55.86,55.92,55.81,55.89,281200.0,49.5051,49.5583,49.4608,49.5317,281200.0
2012-01-19 15:30:00,55.9,56.09,55.88,56.03,139000.0,49.5406,49.709,49.5229,49.6558,139000.0
2012-01-20 09:30:00,56.05,56.37,56.05,56.09,134100.0,49.6735,49.9571,49.6735,49.709,134100.0
2012-01-20 10:00:00,56.09,56.26,55.96,56.19,47700.0,49.709,49.8596,49.5938,49.7976,47700.0
2012-01-20 10:30:00,56.16,56.35,56.11,56.22,37200.0,49.771,49.9394,49.7267,49.8242,37200.0
2012-01-20 11:00:00,56.24,56.25,56.05,56.06,38100.0,49.8419,49.8508,49.6735,49.6824,38100.0
2012-01-20 11:30:00,56.06,56.18,56.05,56.15,29500.0,49.6824,49.7887,49.6735,49.7622,29500.0
2012-01-20 12:00:00,56.15,56.2,56.03,56.05,32200.0,49.7622,49.8065,49.6558,49.6735,32200.0
2012-01-20 12:30:00,56.05,56.14,56.03,56.05,34800.0,49.6735,49.7533,49.6558,49.6735,34800.0
2012-01-20 13:00:00,56.07,56.19,56.03,56.14,26600.0,49.6913,49.7976,49.6558,49.7533,26600.0
2012-01-20 13:30:00,56.13,56.23,56.1,56.16,32100.0,49.7444,49.8331,49.7178,49.771,32100.0
2012-01-20 14:00:00,56.15,56.19,56.04,56.11,25700.0,49.7622,49.7976,49.6647,49.7267,25700.0
2012-01-20 14:30:00,56.12,56.13,56.05,56.09,39300.0,49.7356,49.7444,49.6735,49.709,39300.0
2012-01-20 15:00:00,56.09,56.12,56.0,56.12,57500.0,49.709,49.7356,49.6292,49.7356,57500.0
2012-01-20 15:30:00,56.12,56.16,56.05,56.16,73000.0,49.7356,49.771,49.6735,49.771,73000.0
2012-01-23 09:30:00,56.15,56.4,56.05,56.39,34200.0,49.7622,49.9837,49.6735,49.9749,34200.0
2012-01-23 10:00:00,56.39,56.47,56.33,56.47,13800.0,49.9749,50.0458,49.9217,50.0458,13800.0
2012-01-23 10:30:00,56.45,56.49,56.39,56.45,16100.0,50.028,50.0635,49.9749,50.028,16100.0
2012-01-23 11:00:00,56.47,56.49,56.27,56.4,18800.0,50.0458,50.0635,49.8685,49.9837,18800.0
2012-01-23 11:30:00,56.39,56.47,56.31,56.34,46600.0,49.9749,50.0458,49.904,49.9305,46600.0
2012-01-23 12:00:00,56.34,56.39,56.14,56.38,15800.0,49.9305,49.9749,49.7533,49.966,15800.0
2012-01-23 12:30:00,56.35,56.36,56.12,56.29,68000.0,49.9394,49.9483,49.7356,49.8862,68000.0
2012-01-23 13:00:00,56.31,56.5,56.3,56.36,65300.0,49.904,50.0723,49.8951,49.9483,65300.0
2012-01-23 13:30:00,56.39,56.45,56.31,56.41,24900.0,49.9749,50.028,49.904,49.9926,24900.0
2012-01-23 14:00:00,56.42,56.47,56.34,56.4,20700.0,50.0014,50.0458,49.9305,49.9837,20700.0
2012-01-23 14:30:00,56.41,56.54,56.36,56.53,29100.0,49.9926,50.1078,49.9483,50.0989,29100.0
2012-01-23 15:00:00,56.49,56.52,56.39,56.51,36700.0,50.0635,50.0901,49.9749,50.0812,36700.0
2012-01-23 15:30:00,56.53,56.55,56.46,56.46,73400.0,50.0989,50.1167,50.0369,50.0369,73400.0
2012-01-24 09:30:00,56.26,56.33,55.94,56.26,45400.0,49.8596,49.9217,49.576,49.8596,45400.0
2012-01-24 10:00:00,56.21,56.41,56.18,56.33,19000.0,49.8153,49.9926,49.7887,49.9217,19000.0
2012-01-24 10:30:00,56.32,56.51,56.3,56.43,24400.0,49.9128,50.0812,49.8951,50.0103,24400.0
2012-01-24 11:00:00,56.42,56.58,56.37,56.45,40200.0,50.0014,50.1432,49.9571,50.028,40200.0
2012-01-24 11:30:00,56.45,56.48,56.39,56.39,13500.0,50.028,50.0546,49.9749,49.9749,13500.0
2012-01-24 12:00:00,56.4,56.59,56.37,56.43,27900.0,49.9837,50.1521,49.9571,50.0103,27900.0
2012-01-24 12:30:00,56.43,56.52,56.43,56.5,5000.0,50.0103,50.0901,50.0103,50.0723,5000.0
2012-01-24 13:00:00,56.49,56.51,56.34,56.45,11600.0,50.0635,50.0812,49.9305,50.028,11600.0
2012-01-24 13:30:00,56.45,56.49,56.37,56.47,6100.0,50.028,50.0635,49.9571,50.0458,6100.0
2012-01-24 14:00:00,56.45,56.54,56.44,56.52,8600.0,50.028,50.1078,50.0192,50.0901,8600.0
2012-01-24 14:30:00,56.54,56.54,56.44,56.45,15800.0,50.1078,50.1078,50.0192,50.028,15800.0
2012-01-24 15:00:00,56.45,56.52,56.41,56.48,29100.0,50.028,50.0901,49.9926,50.0546,29100.0
2012-01-24 15:30:00,56.48,56.53,56.45,56.45,68100.0,50.0546,50.0989,50.028,50.028,68100.0
2012-01-25 09:30:00,56.3,56.31,56.19,56.23,14500.0,49.8951,49.904,49.7976,49.8331,14500.0
2012-01-25 10:00:00,56.22,56.31,56.16,56.16,23300.0,49.8242,49.904,49.771,49.771,23300.0
2012-01-25 10:30:00,56.14,56.28,56.14,56.24,30300.0,49.7533,49.8774,49.7533,49.8419,30300.0
2012-01-25 11:00:00,56.26,56.28,56.18,56.23,9000.0,49.8596,49.8774,49.7887,49.8331,9000.0
2012-01-25 11:30:00,56.21,56.28,56.2,56.28,11200.0,49.8153,49.8774,49.8065,49.8774,11200.0
2012-01-25 12:00:00,56.28,56.42,56.17,56.35,50300.0,49.8774,50.0014,49.7799,49.9394,50300.0
2012-01-25 12:30:00,56.33,56.5,56.25,56.44,20800.0,49.9217,50.0723,49.8508,50.0192,20800.0
2012-01-25 13:00:00,56.46,56.71,56.46,56.68,12400.0,50.0369,50.2584,50.0369,50.2319,12400.0
2012-01-25 13:30:00,56.67,56.79,56.63,56.72,37100.0,50.223,50.3293,50.1875,50.2673,37100.0
2012-01-25 14:00:00,56.73,56.74,56.51,56.52,13400.0,50.2762,50.285,50.0812,50.0901,13400.0
2012-01-25 14:30:00,56.53,56.74,56.53,56.67,28800.0,50.0989,50.285,50.0989,50.223,28800.0
2012-01-25 15:00:00,56.68,56.76,56.61,56.7,38900.0,50.2319,50.3028,50.1698,50.2496,38900.0
2012-01-25 15:30:00,56.72,56.88,56.7,56.81,44600.0,50.2673,50.4091,50.2496,50.3471,44600.0
2012-01-26 09:30:00,57.0,57.03,56.79,56.92,16200.0,50.5155,50.542,50.3293,50.4446,16200.0
2012-01-26 10:00:00,56.92,57.06,56.68,56.68,7200.0,50.4446,50.5686,50.2319,50.2319,7200.0
2012-01-26 10:30:00,56.72,56.77,56.58,56.66,15300.0,50.2673,50.3116,50.1432,50.2141,15300.0
2012-01-26 11:00:00,56.66,56.89,56.64,56.88,17300.0,50.2141,50.418,50.1964,50.4091,17300.0
2012-01-26 11:30:00,56.89,57.1,56.88,57.01,20200.0,50.418,50.6041,50.4091,50.5243,20200.0
2012-01-26 12:00:00,57.0,57.03,56.84,56.91,12600.0,50.5155,50.542,50.3737,50.4357,12600.0
2012-01-26 12:30:00,56.9,57.06,56.81,56.96,48400.0,50.4268,50.5686,50.3471,50.48,48400.0
2012-01-26 13:00:00,56.95,56.99,56.92,56.92,7300.0,50.4711,50.5066,50.4446,50.4446,7300.0
2012-01-26 13:30:00,56.89,56.9,56.73,56.81,13900.0,50.418,50.4268,50.2762,50.3471,13900.0
2012-01-26 14:00:00,56.8,56.85,56.7,56.82,42000.0,50.3382,50.3825,50.2496,50.3559,42000.0
2012-01-26 14:30:00,56.83,56.9,56.79,56.86,24900.0,50.3648,50.4268,50.3293,50.3914,24900.0
2012-01-26 15:00:00,56.86,56.87,56.6,56.62,59800.0,50.3914,50.4002,50.161,50.1787,59800.0
2012-01-26 15:30:00,56.63,56.78,56.63,56.78,113700.0,50.1875,50.3205,50.1875,50.3205,113700.0
2012-01-27 09:30:00,56.61,57.02,56.6,56.86,17200.0,50.1698,50.5332,50.161,50.3914,17200.0
2012-01-27 10:00:00,56.88,56.94,56.7,56.79,18000.0,50.4091,50.4623,50.2496,50.3293,18000.0
2012-01-27 10:30:00,56.77,56.86,56.7,56.86,28800.0,50.3116,50.3914,50.2496,50.3914,28800.0
2012-01-27 11:00:00,56.86,57.04,56.84,57.0,12400.0,50.3914,50.5509,50.3737,50.5155,12400.0
2012-01-27 11:30:00,56.97,57.02,56.91,57.0,16900.0,50.4889,50.5332,50.4357,50.5155,16900.0
2012-01-27 12:00:00,57.0,57.02,56.86,56.87,116400.0,50.5155,50.5332,50.3914,50.4002,116400.0
2012-01-27 12:30:00,56.86,56.94,56.65,56.73,47400.0,50.3914,50.4623,50.2053,50.2762,47400.0
2012-01-27 13:00:00,56.74,56.86,56.74,56.8,7300.0,50.285,50.3914,50.285,50.3382,7300.0
2012-01-27 13:30:00,56.8,57.06,56.8,57.06,30000.0,50.3382,50.5686,50.3382,50.5686,30000.0
2012-01-27 14:00:00,57.08,57.14,56.97,56.99,19800.0,50.5864,50.6395,50.4889,50.5066,19800.0
2012-01-27 14:30:00,56.98,57.06,56.97,57.03,21600.0,50.4977,50.5686,50.4889,50.542,21600.0
2012-01-27 15:00:00,57.02,57.11,57.0,57.04,21200.0,50.5332,50.6129,50.5155,50.5509,21200.0
2012-01-27 15:30:00,57.05,57.11,56.97,56.97,103400.0,50.5598,50.6129,50.4889,50.4889,103400.0
2012-01-30 09:30:00,56.51,56.54,56.08,56.14,147900.0,50.0812,50.1078,49.7001,49.7533,147900.0
2012-01-30 10:00:00,56.14,56.19,56.0,56.1,63800.0,49.7533,49.7976,49.6292,49.7178,63800.0
2012-01-30 10:30:00,56.11,56.2,56.06,56.12,22100.0,49.7267,49.8065,49.6824,49.7356,22100.0
2012-01-30 11:00:00,56.16,56.26,56.12,56.21,28700.0,49.771,49.8596,49.7356,49.8153,28700.0
2012-01-30 11:30:00,56.22,56.29,56.15,56.24,28300.0,49.8242,49.8862,49.7622,49.8419,28300.0
2012-01-30 12:00:00,56.25,56.29,56.23,56.25,21800.0,49.8508,49.8862,49.8331,49.8508,21800.0
2012-01-30 12:30:00,56.27,56.32,56.2,56.3,56300.0,49.8685,49.9128,49.8065,49.8951,56300.0
2012-01-30 13:00:00,56.3,56.3,56.23,56.28,15100.0,49.8951,49.8951,49.8331,49.8774,15100.0
2012-01-30 13:30:00,56.29,56.46,56.26,56.44,24700.0,49.8862,50.0369,49.8596,50.0192,24700.0
2012-01-30 14:00:00,56.45,56.49,56.41,56.46,35700.0,50.028,50.0635,49.9926,50.0369,35700.0
2012-01-30 14:30:00,56.47,56.6,56.45,56.49,38500.0,50.0458,50.161,50.028,50.0635,38500.0
2012-01-30 15:00:00,56.49,56.59,56.42,56.56,56700.0,50.0635,50.1521,50.0014,50.1255,56700.0
2012-01-30 15:30:00,56.56,56.61,56.4,56.42,145600.0,50.1255,50.1698,49.9837,50.0014,145600.0
2012-01-31 09:30:00,56.61,56.75,56.06,56.21,100800.0,50.1698,50.2939,49.6824,49.8153,100800.0
2012-01-31 10:00:00,56.05,56.22,55.86,55.94,88300.0,49.6735,49.8242,49.5051,49.576,88300.0
2012-01-31 10:30:00,55.95,56.01,55.85,55.88,48800.0,49.5849,49.6381,49.4963,49.5229,48800.0
2012-01-31 11:00:00,55.88,55.93,55.71,55.79,35100.0,49.5229,49.5672,49.3722,49.4431,35100.0
2012-01-31 11:30:00,55.78,55.89,55.76,55.81,34100.0,49.4342,49.5317,49.4165,49.4608,34100.0
2012-01-31 12:00:00,55.81,55.86,55.77,55.81,20000.0,49.4608,49.5051,49.4254,49.4608,20000.0
2012-01-31 12:30:00,55.8,55.87,55.79,55.85,25400.0,49.452,49.514,49.4431,49.4963,25400.0
2012-01-31 13:00:00,55.86,55.93,55.83,55.86,21100.0,49.5051,49.5672,49.4786,49.5051,21100.0
2012-01-31 13:30:00,55.86,55.86,55.71,55.75,42200.0,49.5051,49.5051,49.3722,49.4077,42200.0
2012-01-31 14:00:00,55.76,55.86,55.74,55.79,43400.0,49.4165,49.5051,49.3988,49.4431,43400.0
2012-01-31 14:30:00,55.8,55.89,55.77,55.88,34100.0,49.452,49.5317,49.4254,49.5229,34100.0
2012-01-31 15:00:00,55.89,55.93,55.82,55.85,31500.0,49.5317,49.5672,49.4697,49.4963,31500.0
2012-01-31 15:30:00,55.87,55.93,55.78,55.82,195300.0,49.514,49.5672,49.4342,49.4697,195300.0
2012-02-01 09:30:00,56.33,56.66,56.24,56.42,33000.0,49.9217,50.2141,49.8419,50.0014,33000.0
2012-02-01 10:00:00,56.4,56.67,56.38,56.56,32600.0,49.9837,50.223,49.966,50.1255,32600.0
2012-02-01 10:30:00,56.55,56.55,56.42,56.47,18000.0,50.1167,50.1167,50.0014,50.0458,18000.0
2012-02-01 11:00:00,56.45,56.48,56.23,56.27,40500.0,50.028,50.0546,49.8331,49.8685,40500.0
2012-02-01 11:30:00,56.27,56.29,56.07,56.18,30900.0,49.8685,49.8862,49.6913,49.7887,30900.0
2012-02-01 12:00:00,56.17,56.34,56.17,56.29,26300.0,49.7799,49.9305,49.7799,49.8862,26300.0
2012-02-01 12:30:00,56.31,56.34,56.27,56.27,28100.0,49.904,49.9305,49.8685,49.8685,28100.0
2012-02-01 13:00:00,56.28,56.35,56.22,56.25,24800.0,49.8774,49.9394,49.8242,49.8508,24800.0
2012-02-01 13:30:00,56.25,56.31,56.21,56.24,42300.0,49.8508,49.904,49.8153,49.8419,42300.0
2012-02-01 14:00:00,56.25,56.32,56.24,56.3,37800.0,49.8508,49.9128,49.8419,49.8951,37800.0
2012-02-01 14:30:00,56.29,56.3,56.09,56.2,37600.0,49.8862,49.8951,49.709,49.8065,37600.0
2012-02-01 15:00:00,56.19,56.3,56.19,56.23,43900.0,49.7976,49.8951,49.7976,49.8331,43900.0
2012-02-01 15:30:00,56.23,56.31,56.19,56.27,110000.0,49.8331,49.904,49.7976,49.8685,110000.0
2012-02-02 09:30:00,56.3,56.43,56.24,56.36,18500.0,49.8951,50.0103,49.8419,49.9483,18500.0
2012-02-02 10:00:00,56.38,56.59,56.27,56.31,17900.0,49.966,50.1521,49.8685,49.904,17900.0
2012-02-02 10:30:00,56.3,56.43,56.28,56.39,24400.0,49.8951,50.0103,49.8774,49.9749,24400.0
2012-02-02 11:00:00,56.38,56.39,56.23,56.3,31600.0,49.966,49.9749,49.8331,49.8951,31600.0
2012-02-02 11:30:00,56.3,56.39,56.24,56.36,52500.0,49.8951,49.9749,49.8419,49.9483,52500.0
2012-02-02 12:00:00,56.35,56.35,56.21,56.24,54000.0,49.9394,49.9394,49.8153,49.8419,54000.0
2012-02-02 12:30:00,56.24,56.24,56.11,56.19,31600.0,49.8419,49.8419,49.7267,49.7976,31600.0
2012-02-02 13:00:00,56.21,56.21,56.1,56.12,72900.0,49.8153,49.8153,49.7178,49.7356,72900.0
2012-02-02 13:30:00,56.12,56.17,56.11,56.15,36900.0,49.7356,49.7799,49.7267,49.7622,36900.0
2012-02-02 14:00:00,56.15,56.18,56.12,56.15,38800.0,49.7622,49.7887,49.7356,49.7622,38800.0
2012-02-02 14:30:00,56.15,56.19,56.12,56.19,21600.0,49.7622,49.7976,49.7356,49.7976,21600.0
2012-02-02 15:00:00,56.19,56.21,56.14,56.15,35700.0,49.7976,49.8153,49.7533,49.7622,35700.0
2012-02-02 15:30:00,56.15,56.19,56.03,56.07,96200.0,49.7622,49.7976,49.6558,49.6913,96200.0
2012-02-03 09:30:00,57.32,57.32,56.53,56.74,30000.0,50.7991,50.7991,50.0989,50.285,30000.0
2012-02-03 10:00:00,56.79,56.89,56.28,56.34,150000.0,50.3293,50.418,49.8774,49.9305,150000.0
2012-02-03 10:30:00,56.34,56.53,56.34,56.43,17000.0,49.9305,50.0989,49.9305,50.0103,17000.0
2012-02-03 11:00:00,56.43,56.45,56.37,56.42,27200.0,50.0103,50.028,49.9571,50.0014,27200.0
2012-02-03 11:30:00,56.41,56.43,56.33,56.35,20000.0,49.9926,50.0103,49.9217,49.9394,20000.0
2012-02-03 12:00:00,56.35,56.37,56.32,56.33,30200.0,49.9394,49.9571,49.9128,49.9217,30200.0
2012-02-03 12:30:00,56.34,56.42,56.33,56.4,35900.0,49.9305,50.0014,49.9217,49.9837,35900.0
2012-02-03 13:00:00,56.4,56.42,56.39,56.4,22100.0,49.9837,50.0014,49.9749,49.9837,22100.0
2012-02-03 13:30:00,56.39,56.42,56.34,56.38,32400.0,49.9749,50.0014,49.9305,49.966,32400.0
2012-02-03 14:00:00,56.38,56.39,56.31,56.34,24000.0,49.966,49.9749,49.904,49.9305,24000.0
2012-02-03 14:30:00,56.32,56.37,56.31,56.37,46300.0,49.9128,49.9571,49.904,49.9571,46300.0
2012-02-03 15:00:00,56.37,56.42,56.34,56.41,45700.0,49.9571,50.0014,49.9305,49.9926,45700.0
2012-02-03 15:30:00,56.42,56.43,56.36,56.41,123800.0,50.0014,50.0103,49.9483,49.9926,123800.0
2012-02-06 09:30:00,56.2,56.51,56.2,56.21,24700.0,49.8065,50.0812,49.8065,49.8153,24700.0
2012-02-06 10:00:00,56.21,56.23,56.09,56.1,30700.0,49.8153,49.8331,49.709,49.7178,30700.0
2012-02-06 10:30:00,56.1,56.15,55.96,56.14,36900.0,49.7178,49.7622,49.5938,49.7533,36900.0
2012-02-06 11:00:00,56.14,56.31,56.14,56.29,13100.0,49.7533,49.904,49.7533,49.8862,13100.0
2012-02-06 11:30:00,56.28,56.28,56.15,56.22,15100.0,49.8774,49.8774,49.7622,49.8242,15100.0
2012-02-06 12:00:00,56.23,56.35,56.23,56.32,12500.0,49.8331,49.9394,49.8331,49.9128,12500.0
2012-02-06 12:30:00,56.3,56.38,56.3,56.37,18300.0,49.8951,49.966,49.8951,49.9571,18300.0
2012-02-06 13:00:00,56.37,56.44,56.37,56.39,17400.0,49.9571,50.0192,49.9571,49.9749,17400.0
2012-02-06 13:30:00,56.39,56.41,56.34,56.39,17200.0,49.9749,49.9926,49.9305,49.9749,17200.0
2012-02-06 14:00:00,56.38,56.43,56.38,56.38,17800.0,49.966,50.0103,49.966,49.966,17800.0
2012-02-06 14:30:00,56.37,56.39,56.25,56.31,12800.0,49.9571,49.9749,49.8508,49.904,12800.0
2012-02-06 15:00:00,56.31,56.42,56.3,56.4,42000.0,49.904,50.0014,49.8951,49.9837,42000.0
2012-02-06 15:30:00,56.4,56.46,56.29,56.29,156500.0,49.9837,50.0369,49.8862,49.8862,156500.0
2012-02-07 09:30:00,56.04,56.13,55.51,55.67,209800.0,49.6647,49.7444,49.195,49.3368,209800.0
2012-02-07 10:00:00,55.67,56.08,55.63,56.04,59700.0,49.3368,49.7001,49.3013,49.6647,59700.0
2012-02-07 10:30:00,56.04,56.13,56.03,56.07,38800.0,49.6647,49.7444,49.6558,49.6913,38800.0
2012-02-07 11:00:00,56.06,56.06,55.89,55.92,68000.0,49.6824,49.6824,49.5317,49.5583,68000.0
2012-02-07 11:30:00,55.91,55.93,55.82,55.86,59400.0,49.5495,49.5672,49.4697,49.5051,59400.0
2012-02-07 12:00:00,55.85,55.91,55.83,55.87,45800.0,49.4963,49.5495,49.4786,49.514,45800.0
2012-02-07 12:30:00,55.87,55.91,55.83,55.86,47900.0,49.514,49.5495,49.4786,49.5051,47900.0
2012-02-07 13:00:00,55.86,55.89,55.78,55.86,39500.0,49.5051,49.5317,49.4342,49.5051,39500.0
2012-02-07 13:30:00,55.86,55.86,55.78,55.8,35300.0,49.5051,49.5051,49.4342,49.452,35300.0
2012-02-07 14:00:00,55.8,55.82,55.78,55.8,57000.0,49.452,49.4697,49.4342,49.452,57000.0
2012-02-07 14:30:00,55.8,55.82,55.66,55.68,68300.0,49.452,49.4697,49.3279,49.3456,68300.0
2012-02-07 15:00:00,55.68,55.8,55.68,55.78,104100.0,49.3456,49.452,49.3456,49.4342,104100.0
2012-02-07 15:30:00,55.78,55.79,55.57,55.6,220600.0,49.4342,49.4431,49.2481,49.2747,220600.0
2012-02-08 09:30:00,55.81,55.89,55.72,55.75,35000.0,49.4608,49.5317,49.3811,49.4077,35000.0
2012-02-08 10:00:00,55.73,55.82,55.73,55.77,34000.0,49.3899,49.4697,49.3899,49.4254,34000.0
2012-02-08 10:30:00,55.79,55.8,55.7,55.76,43900.0,49.4431,49.452,49.3633,49.4165,43900.0
2012-02-08 11:00:00,55.78,55.82,55.7,55.77,40400.0,49.4342,49.4697,49.3633,49.4254,40400.0
2012-02-08 11:30:00,55.76,55.76,55.58,55.61,52400.0,49.4165,49.4165,49.257,49.2836,52400.0
2012-02-08 12:00:00,55.61,55.83,55.6,55.78,60700.0,49.2836,49.4786,49.2747,49.4342,60700.0
2012-02-08 12:30:00,55.77,55.85,55.75,55.85,40700.0,49.4254,49.4963,49.4077,49.4963,40700.0
2012-02-08 13:00:00,55.87,56.0,55.87,55.99,26700.0,49.514,49.6292,49.514,49.6204,26700.0
2012-02-08 13:30:00,56.0,56.23,56.0,56.15,61700.0,49.6292,49.8331,49.6292,49.7622,61700.0
2012-02-08 14:00:00,56.14,56.42,56.13,56.41,62600.0,49.7533,50.0014,49.7444,49.9926,62600.0
2012-02-08 14:30:00,56.42,56.48,56.26,56.32,101300.0,50.0014,50.0546,49.8596,49.9128,101300.0
2012-02-08 15:00:00,56.32,56.48,56.18,56.48,97000.0,49.9128,50.0546,49.7887,50.0546,97000.0
2012-02-08 15:30:00,56.48,56.48,56.1,56.25,209100.0,50.0546,50.0546,49.7178,49.8508,209100.0
2012-02-09 09:30:00,58.33,58.81,56.41,57.12,192600.0,51.6942,52.1195,49.9926,50.6218,192600.0
2012-02-09 10:00:00,57.12,58.01,57.11,57.48,189100.0,50.6218,51.4106,50.6129,50.9408,189100.0
2012-02-09 10:30:00,57.48,57.57,57.29,57.31,98000.0,50.9408,51.0206,50.7725,50.7902,98000.0
2012-02-09 11:00:00,57.27,57.37,56.9,57.36,80200.0,50.7547,50.8434,50.4268,50.8345,80200.0
2012-02-09 11:30:00,57.36,57.55,57.3,57.55,73300.0,50.8345,51.0029,50.7813,51.0029,73300.0
2012-02-09 12:00:00,57.54,57.55,57.3,57.35,63200.0,50.994,51.0029,50.7813,50.8256,63200.0
2012-02-09 12:30:00,57.36,57.55,57.3,57.4,60500.0,50.8345,51.0029,50.7813,50.87,60500.0
2012-02-09 13:00:00,57.41,57.54,57.32,57.5,29700.0,50.8788,50.994,50.7991,50.9586,29700.0
2012-02-09 13:30:00,57.51,57.6,57.43,57.55,31800.0,50.9674,51.0472,50.8965,51.0029,31800.0
2012-02-09 14:00:00,57.55,57.81,57.5,57.59,49600.0,51.0029,51.2333,50.9586,51.0383,49600.0
2012-02-09 14:30:00,57.59,57.62,57.28,57.28,42000.0,51.0383,51.0649,50.7636,50.7636,42000.0
2012-02-09 15:00:00,57.28,57.36,57.16,57.22,52100.0,50.7636,50.8345,50.6573,50.7104,52100.0
2012-02-09 15:30:00,57.23,57.28,57.15,57.25,174200.0,50.7193,50.7636,50.6484,50.737,174200.0
2012-02-10 09:30:00,57.25,57.25,55.5,56.06,88300.0,50.737,50.737,49.1861,49.6824,88300.0
2012-02-10 10:00:00,56.0,56.05,55.67,55.85,117300.0,49.6292,49.6735,49.3368,49.4963,117300.0
2012-02-10 10:30:00,55.87,56.28,55.84,56.27,75800.0,49.514,49.8774,49.4874,49.8685,75800.0
2012-02-10 11:00:00,56.27,56.47,56.24,56.42,61400.0,49.8685,50.0458,49.8419,50.0014,61400.0
2012-02-10 11:30:00,56.42,56.54,56.25,56.27,52400.0,50.0014,50.1078,49.8508,49.8685,52400.0
2012-02-10 12:00:00,56.28,56.32,56.17,56.19,38500.0,49.8774,49.9128,49.7799,49.7976,38500.0
2012-02-10 12:30:00,56.19,56.26,56.14,56.17,16400.0,49.7976,49.8596,49.7533,49.7799,16400.0
2012-02-10 13:00:00,56.17,56.17,56.09,56.1,20400.0,49.7799,49.7799,49.709,49.7178,20400.0
2012-02-10 13:30:00,56.11,56.12,56.03,56.09,33800.0,49.7267,49.7356,49.6558,49.709,33800.0
2012-02-10 14:00:00,56.09,56.12,56.03,56.08,26500.0,49.709,49.7356,49.6558,49.7001,26500.0
2012-02-10 14:30:00,56.08,56.12,56.0,56.0,22700.0,49.7001,49.7356,49.6292,49.6292,22700.0
2012-02-10 15:00:00,55.99,56.08,55.98,56.08,66700.0,49.6204,49.7001,49.6115,49.7001,66700.0
2012-02-10 15:30:00,56.08,56.12,55.99,56.03,136000.0,49.7001,49.7356,49.6204,49.6558,136000.0
2012-02-13 09:30:00,56.43,56.62,56.38,56.6,59900.0,50.0103,50.1787,49.966,50.161,59900.0
2012-02-13 10:00:00,56.59,56.63,56.4,56.42,33300.0,50.1521,50.1875,49.9837,50.0014,33300.0
2012-02-13 10:30:00,56.46,56.57,56.36,56.45,41800.0,50.0369,50.1344,49.9483,50.028,41800.0
2012-02-13 11:00:00,56.45,56.52,56.38,56.4,25100.0,50.028,50.0901,49.966,49.9837,25100.0
2012-02-13 11:30:00,56.4,56.5,56.39,56.41,51100.0,49.9837,50.0723,49.9749,49.9926,51100.0
2012-02-13 12:00:00,56.4,56.42,56.26,56.27,17600.0,49.9837,50.0014,49.8596,49.8685,17600.0
2012-02-13 12:30:00,56.25,56.32,56.18,56.32,14200.0,49.8508,49.9128,49.7887,49.9128,14200.0
2012-02-13 13:00:00,56.33,56.41,56.3,56.31,13800.0,49.9217,49.9926,49.8951,49.904,13800.0
2012-02-13 13:30:00,56.3,56.39,56.3,56.3,13200.0,49.8951,49.9749,49.8951,49.8951,13200.0
2012-02-13 14:00:00,56.31,56.35,56.28,56.32,15000.0,49.904,49.9394,49.8774,49.9128,15000.0
2012-02-13 14:30:00,56.32,56.34,56.29,56.32,26000.0,49.9128,49.9305,49.8862,49.9128,26000.0
2012-02-13 15:00:00,56.32,56.33,56.28,56.31,28600.0,49.9128,49.9217,49.8774,49.904,28600.0
2012-02-13 15:30:00,56.3,56.34,56.26,56.31,107900.0,49.8951,49.9305,49.8596,49.904,107900.0
2012-02-14 09:30:00,56.6,56.6,55.99,56.34,27700.0,50.161,50.161,49.6204,49.9305,27700.0
2012-02-14 10:00:00,56.3,56.4,56.27,56.38,24500.0,49.8951,49.9837,49.8685,49.966,24500.0
2012-02-14 10:30:00,56.36,56.4,56.28,56.36,32300.0,49.9483,49.9837,49.8774,49.9483,32300.0
2012-02-14 11:00:00,56.35,56.42,56.32,56.37,28100.0,49.9394,50.0014,49.9128,49.9571,28100.0
2012-02-14 11:30:00,56.37,56.44,56.37,56.4,29600.0,49.9571,50.0192,49.9571,49.9837,29600.0
2012-02-14 12:00:00,56.4,56.41,56.38,56.41,15500.0,49.9837,49.9926,49.966,49.9926,15500.0
2012-02-14 12:30:00,56.4,56.42,56.34,56.34,32500.0,49.9837,50.0014,49.9305,49.9305,32500.0
2012-02-14 13:00:00,56.33,56.37,56.28,56.36,32000.0,49.9217,49.9571,49.8774,49.9483,32000.0
2012-02-14 13:30:00,56.36,56.45,56.33,56.39,41000.0,49.9483,50.028,49.9217,49.9749,41000.0
2012-02-14 14:00:00,56.39,56.44,56.27,56.3,27400.0,49.9749,50.0192,49.8685,49.8951,27400.0
2012-02-14 14:30:00,56.3,56.36,56.26,56.31,30800.0,49.8951,49.9483,49.8596,49.904,30800.0
2012-02-14 15:00:00,56.32,56.38,56.22,56.22,96300.0,49.9128,49.966,49.8242,49.8242,96300.0
2012-02-14 15:30:00,56.21,56.41,56.16,56.4,217400.0,49.8153,49.9926,49.771,49.9837,217400.0
2012-02-15 09:30:00,56.48,56.76,56.26,56.35,48100.0,50.0546,50.3028,49.8596,49.9394,48100.0
2012-02-15 10:00:00,56.35,56.4,56.03,56.16,29900.0,49.9394,49.9837,49.6558,49.771,29900.0
2012-02-15 10:30:00,56.23,56.33,56.12,56.26,21500.0,49.8331,49.9217,49.7356,49.8596,21500.0
2012-02-15 11:00:00,56.24,56.32,56.22,56.23,18900.0,49.8419,49.9128,49.8242,49.8331,18900.0
2012-02-15 11:30:00,56.24,56.35,56.22,56.29,18700.0,49.8419,49.9394,49.8242,49.8862,18700.0
2012-02-15 12:00:00,56.31,56.42,56.2,56.32,52200.0,49.904,50.0014,49.8065,49.9128,52200.0
2012-02-15 12:30:00,56.32,56.36,56.16,56.19,55000.0,49.9128,49.9483,49.771,49.7976,55000.0
2012-02-15 13:00:00,56.17,56.35,56.13,56.34,34800.0,49.7799,49.9394,49.7444,49.9305,34800.0
2012-02-15 13:30:00,56.34,56.47,56.32,56.39,68100.0,49.9305,50.0458,49.9128,49.9749,68100.0
2012-02-15 14:00:00,56.4,56.41,56.12,56.16,36300.0,49.9837,49.9926,49.7356,49.771,36300.0
2012-02-15 14:30:00,56.15,56.19,56.05,56.05,24900.0,49.7622,49.7976,49.6735,49.6735,24900.0
2012-02-15 15:00:00,56.05,56.08,55.9,55.92,59700.0,49.6735,49.7001,49.5406,49.5583,59700.0
2012-02-15 15:30:00,55.93,56.06,55.92,56.0,91100.0,49.5672,49.6824,49.5583,49.6292,91100.0
2012-02-16 09:30:00,55.91,56.04,55.71,55.87,32100.0,49.5495,49.6647,49.3722,49.514,32100.0
2012-02-16 10:00:00,55.9,56.06,55.9,56.03,28300.0,49.5406,49.6824,49.5406,49.6558,28300.0
2012-02-16 10:30:00,56.03,56.11,55.94,56.02,34900.0,49.6558,49.7267,49.576,49.6469,34900.0
2012-02-16 11:00:00,56.04,56.06,55.95,56.06,22400.0,49.6647,49.6824,49.5849,49.6824,22400.0
2012-02-16 11:30:00,56.03,56.41,56.01,56.35,64000.0,49.6558,49.9926,49.6381,49.9394,64000.0
2012-02-16 12:00:00,56.36,56.45,56.29,56.42,25200.0,49.9483,50.028,49.8862,50.0014,25200.0
2012-02-16 12:30:00,56.41,56.53,56.35,56.51,41200.0,49.9926,50.0989,49.9394,50.0812,41200.0
2012-02-16 13:00:00,56.51,56.57,56.49,56.53,19000.0,50.0812,50.1344,50.0635,50.0989,19000.0
2012-02-16 13:30:00,56.53,56.59,56.43,56.47,28600.0,50.0989,50.1521,50.0103,50.0458,28600.0
2012-02-16 14:00:00,56.46,56.47,56.35,56.41,25300.0,50.0369,50.0458,49.9394,49.9926,25300.0
2012-02-16 14:30:00,56.4,56.4,56.28,56.3,28900.0,49.9837,49.9837,49.8774,49.8951,28900.0
2012-02-16 15:00:00,56.3,56.3,56.24,56.27,29600.0,49.8951,49.8951,49.8419,49.8685,29600.0
2012-02-16 15:30:00,56.27,56.37,56.23,56.3,69400.0,49.8685,49.9571,49.8331,49.8951,69400.0
2012-02-17 09:30:00,56.5,56.71,56.34,56.53,78000.0,50.0723,50.2584,49.9305,50.0989,78000.0
2012-02-17 10:00:00,56.54,56.69,56.52,56.52,51900.0,50.1078,50.2407,50.0901,50.0901,51900.0
2012-02-17 10:30:00,56.52,56.58,56.46,56.46,29200.0,50.0901,50.1432,50.0369,50.0369,29200.0
2012-02-17 11:00:00,56.46,56.47,56.35,56.45,7500.0,50.0369,50.0458,49.9394,50.028,7500.0
2012-02-17 11:30:00,56.46,56.53,56.41,56.47,51500.0,50.0369,50.0989,49.9926,50.0458,51500.0
2012-02-17 12:00:00,56.48,56.52,56.44,56.44,39500.0,50.0546,50.0901,50.0192,50.0192,39500.0
2012-02-17 12:30:00,56.45,56.55,56.44,56.47,19400.0,50.028,50.1167,50.0192,50.0458,19400.0
2012-02-17 13:00:00,56.48,56.52,56.47,56.5,10000.0,50.0546,50.0901,50.0458,50.0723,10000.0
2012-02-17 13:30:00,56.51,56.56,56.48,56.51,12300.0,50.0812,50.1255,50.0546,50.0812,12300.0
2012-02-17 14:00:00,56.51,56.55,56.48,56.51,17300.0,50.0812,50.1167,50.0546,50.0812,17300.0
2012-02-17 14:30:00,56.52,56.54,56.36,56.46,107400.0,50.0901,50.1078,49.9483,50.0369,107400.0
2012-02-17 15:00:00,56.47,56.55,56.4,56.54,60100.0,50.0458,50.1167,49.9837,50.1078,60100.0
2012-02-17 15:30:00,56.54,56.66,56.49,56.65,107800.0,50.1078,50.2141,50.0635,50.2053,107800.0
2012-02-21 09:30:00,56.73,56.99,56.65,56.73,50900.0,50.2762,50.5066,50.2053,50.2762,50900.0
2012-02-21 10:00:00,56.77,56.88,56.72,56.86,51900.0,50.3116,50.4091,50.2673,50.3914,51900.0
2012-02-21 10:30:00,56.86,56.94,56.81,56.93,22400.0,50.3914,50.4623,50.3471,50.4534,22400.0
2012-02-21 11:00:00,56.96,57.04,56.88,56.98,42300.0,50.48,50.5509,50.4091,50.4977,42300.0
2012-02-21 11:30:00,56.96,57.04,56.93,57.04,37600.0,50.48,50.5509,50.4534,50.5509,37600.0
2012-02-21 12:00:00,57.03,57.23,57.03,57.2,24500.0,50.542,50.7193,50.542,50.6927,24500.0
2012-02-21 12:30:00,57.21,57.32,57.21,57.3,23800.0,50.7016,50.7991,50.7016,50.7813,23800.0
2012-02-21 13:00:00,57.29,57.42,57.28,57.39,37900.0,50.7725,50.8877,50.7636,50.8611,37900.0
2012-02-21 13:30:00,57.38,57.52,57.3,57.35,89900.0,50.8522,50.9763,50.7813,50.8256,89900.0
2012-02-21 14:00:00,57.36,57.39,57.19,57.29,39700.0,50.8345,50.8611,50.6838,50.7725,39700.0
2012-02-21 14:30:00,57.29,57.29,57.15,57.18,66300.0,50.7725,50.7725,50.6484,50.675,66300.0
2012-02-21 15:00:00,57.17,57.24,57.15,57.19,79200.0,50.6661,50.7282,50.6484,50.6838,79200.0
2012-02-21 15:30:00,57.18,57.34,57.15,57.33,178700.0,50.675,50.8168,50.6484,50.8079,178700.0
2012-02-22 09:30:00,57.43,57.6,57.24,57.38,28900.0,50.8965,51.0472,50.7282,50.8522,28900.0
2012-02-22 10:00:00,57.34,57.41,57.22,57.27,18400.0,50.8168,50.8788,50.7104,50.7547,18400.0
2012-02-22 10:30:00,57.25,57.46,57.19,57.23,38300.0,50.737,50.9231,50.6838,50.7193,38300.0
2012-02-22 11:00:00,57.27,57.41,57.18,57.21,12800.0,50.7547,50.8788,50.675,50.7016,12800.0
2012-02-22 11:30:00,57.21,57.22,57.03,57.22,32800.0,50.7016,50.7104,50.542,50.7104,32800.0
2012-02-22 12:00:00,57.2,57.26,57.12,57.25,16700.0,50.6927,50.7459,50.6218,50.737,16700.0
2012-02-22 12:30:00,57.25,57.28,57.2,57.28,15000.0,50.737,50.7636,50.6927,50.7636,15000.0
2012-02-22 13:00:00,57.27,57.52,57.27,57.47,18000.0,50.7547,50.9763,50.7547,50.932,18000.0
2012-02-22 13:30:00,57.48,57.6,57.43,57.59,20400.0,50.9408,51.0472,50.8965,51.0383,20400.0
2012-02-22 14:00:00,57.6,57.62,57.52,57.61,24500.0,51.0472,51.0649,50.9763,51.0561,24500.0
2012-02-22 14:30:00,57.6,57.62,57.48,57.48,23300.0,51.0472,51.0649,50.9408,50.9408,23300.0
2012-02-22 15:00:00,57.47,57.47,57.37,57.45,53100.0,50.932,50.932,50.8434,50.9143,53100.0
2012-02-22 15:30:00,57.45,57.52,57.36,57.39,77600.0,50.9143,50.9763,50.8345,50.8611,77600.0
2012-02-23 09:30:00,57.52,57.52,56.94,57.11,24000.0,50.9763,50.9763,50.4623,50.6129,24000.0
2012-02-23 10:00:00,57.09,57.45,57.09,57.4,33700.0,50.5952,50.9143,50.5952,50.87,33700.0
2012-02-23 10:30:00,57.39,57.58,57.31,57.56,21100.0,50.8611,51.0295,50.7902,51.0117,21100.0
2012-02-23 11:00:00,57.57,57.57,57.42,57.44,20700.0,51.0206,51.0206,50.8877,50.9054,20700.0
2012-02-23 11:30:00,57.46,57.51,57.29,57.5,32500.0,50.9231,50.9674,50.7725,50.9586,32500.0
2012-02-23 12:00:00,57.5,57.64,57.5,57.64,26900.0,50.9586,51.0826,50.9586,51.0826,26900.0
2012-02-23 12:30:00,57.64,57.66,57.48,57.54,18800.0,51.0826,51.1004,50.9408,50.994,18800.0
2012-02-23 13:00:00,57.54,57.56,57.39,57.41,19700.0,50.994,51.0117,50.8611,50.8788,19700.0
2012-02-23 13:30:00,57.4,57.45,57.37,57.41,20400.0,50.87,50.9143,50.8434,50.8788,20400.0
2012-02-23 14:00:00,57.4,57.43,57.32,57.38,19900.0,50.87,50.8965,50.7991,50.8522,19900.0
2012-02-23 14:30:00,57.38,57.48,57.33,57.39,21300.0,50.8522,50.9408,50.8079,50.8611,21300.0
2012-02-23 15:00:00,57.39,57.53,57.39,57.5,21800.0,50.8611,50.9852,50.8611,50.9586,21800.0
2012-02-23 15:30:00,57.5,57.56,57.44,57.49,53200.0,50.9586,51.0117,50.9054,50.9497,53200.0
2012-02-24 09:30:00,57.56,57.75,57.5,57.7,26900.0,51.0117,51.1801,50.9586,51.1358,26900.0
2012-02-24 10:00:00,57.73,57.89,57.64,57.67,43600.0,51.1624,51.3042,51.0826,51.1092,43600.0
2012-02-24 10:30:00,57.67,57.75,57.65,57.7,25500.0,51.1092,51.1801,51.0915,51.1358,25500.0
2012-02-24 11:00:00,57.72,57.77,57.71,57.74,30700.0,51.1535,51.1979,51.1447,51.1713,30700.0
2012-02-24 11:30:00,57.74,57.77,57.71,57.77,24400.0,51.1713,51.1979,51.1447,51.1979,24400.0
2012-02-24 12:00:00,57.75,57.76,57.7,57.73,14500.0,51.1801,51.189,51.1358,51.1624,14500.0
2012-02-24 12:30:00,57.74,57.77,57.71,57.75,16300.0,51.1713,51.1979,51.1447,51.1801,16300.0
2012-02-24 13:00:00,57.75,57.76,57.7,57.71,19400.0,51.1801,51.189,51.1358,51.1447,19400.0
2012-02-24 13:30:00,57.71,57.72,57.6,57.62,42900.0,51.1447,51.1535,51.0472,51.0649,42900.0
2012-02-24 14:00:00,57.63,57.63,57.44,57.44,30300.0,51.0738,51.0738,50.9054,50.9054,30300.0
2012-02-24 14:30:00,57.44,57.57,57.34,57.52,37700.0,50.9054,51.0206,50.8168,50.9763,37700.0
2012-02-24 15:00:00,57.53,57.56,57.48,57.5,30800.0,50.9852,51.0117,50.9408,50.9586,30800.0
2012-02-24 15:30:00,57.5,57.64,57.46,57.61,81500.0,50.9586,51.0826,50.9231,51.0561,81500.0
2012-02-27 09:30:00,57.27,57.38,57.15,57.29,42700.0,50.7547,50.8522,50.6484,50.7725,42700.0
2012-02-27 10:00:00,57.3,57.45,57.29,57.32,26500.0,50.7813,50.9143,50.7725,50.7991,26500.0
2012-02-27 10:30:00,57.32,57.59,57.31,57.58,20600.0,50.7991,51.0383,50.7902,51.0295,20600.0
2012-02-27 11:00:00,57.57,57.76,57.54,57.68,17800.0,51.0206,51.189,50.994,51.1181,17800.0
2012-02-27 11:30:00,57.67,57.77,57.62,57.76,18800.0,51.1092,51.1979,51.0649,51.189,18800.0
2012-02-27 12:00:00,57.76,57.78,57.64,57.65,13800.0,51.189,51.2067,51.0826,51.0915,13800.0
2012-02-27 12:30:00,57.64,57.8,57.62,57.74,16000.0,51.0826,51.2244,51.0649,51.1713,16000.0
2012-02-27 13:00:00,57.75,57.76,57.63,57.66,10700.0,51.1801,51.189,51.0738,51.1004,10700.0
2012-02-27 13:30:00,57.66,57.73,57.6,57.63,10200.0,51.1004,51.1624,51.0472,51.0738,10200.0
2012-02-27 14:00:00,57.63,57.66,57.58,57.62,18800.0,51.0738,51.1004,51.0295,51.0649,18800.0
2012-02-27 14:30:00,57.61,57.7,57.59,57.65,11700.0,51.0561,51.1358,51.0383,51.0915,11700.0
2012-02-27 15:00:00,57.65,57.75,57.63,57.66,31900.0,51.0915,51.1801,51.0738,51.1004,31900.0
2012-02-27 15:30:00,57.66,57.72,57.63,57.64,71400.0,51.1004,51.1535,51.0738,51.0826,71400.0
2012-02-28 09:30:00,57.74,57.95,57.61,57.8,19600.0,51.1713,51.3574,51.0561,51.2244,19600.0
2012-02-28 10:00:00,57.8,57.95,57.77,57.9,30400.0,51.2244,51.3574,51.1979,51.3131,30400.0
2012-02-28 10:30:00,57.9,58.07,57.89,58.02,45200.0,51.3131,51.4637,51.3042,51.4194,45200.0
2012-02-28 11:00:00,58.01,58.07,57.88,57.95,30900.0,51.4106,51.4637,51.2953,51.3574,30900.0
2012-02-28 11:30:00,57.95,57.96,57.64,57.69,18600.0,51.3574,51.3662,51.0826,51.127,18600.0
2012-02-28 12:00:00,57.7,57.72,57.5,57.51,21900.0,51.1358,51.1535,50.9586,50.9674,21900.0
2012-02-28 12:30:00,57.5,57.55,57.45,57.45,36500.0,50.9586,51.0029,50.9143,50.9143,36500.0
2012-02-28 13:00:00,57.45,57.62,57.44,57.44,24300.0,50.9143,51.0649,50.9054,50.9054,24300.0
2012-02-28 13:30:00,57.42,57.48,57.35,57.42,29900.0,50.8877,50.9408,50.8256,50.8877,29900.0
2012-02-28 14:00:00,57.41,57.52,57.41,57.5,41700.0,50.8788,50.9763,50.8788,50.9586,41700.0
2012-02-28 14:30:00,57.5,57.63,57.48,57.55,59400.0,50.9586,51.0738,50.9408,51.0029,59400.0
2012-02-28 15:00:00,57.55,57.59,57.48,57.51,26900.0,51.0029,51.0383,50.9408,50.9674,26900.0
2012-02-28 15:30:00,57.52,57.66,57.45,57.61,102200.0,50.9763,51.1004,50.9143,51.0561,102200.0
2012-02-29 09:30:00,57.66,57.7,57.4,57.5,20300.0,51.1004,51.1358,50.87,50.9586,20300.0
2012-02-29 10:00:00,57.48,57.49,57.19,57.32,27300.0,50.9408,50.9497,50.6838,50.7991,27300.0
2012-02-29 10:30:00,57.31,57.33,56.97,57.07,55300.0,50.7902,50.8079,50.4889,50.5775,55300.0
2012-02-29 11:00:00,57.05,57.21,56.93,57.12,76400.0,50.5598,50.7016,50.4534,50.6218,76400.0
2012-02-29 11:30:00,57.12,57.32,57.1,57.27,66600.0,50.6218,50.7991,50.6041,50.7547,66600.0
2012-02-29 12:00:00,57.27,57.34,57.15,57.24,20700.0,50.7547,50.8168,50.6484,50.7282,20700.0
2012-02-29 12:30:00,57.24,57.31,57.16,57.31,28200.0,50.7282,50.7902,50.6573,50.7902,28200.0
2012-02-29 13:00:00,57.32,57.4,57.23,57.23,28700.0,50.7991,50.87,50.7193,50.7193,28700.0
2012-02-29 13:30:00,57.23,57.27,57.05,57.06,47800.0,50.7193,50.7547,50.5598,50.5686,47800.0
2012-02-29 14:00:00,57.06,57.25,57.05,57.25,32100.0,50.5686,50.737,50.5598,50.737,32100.0
2012-02-29 14:30:00,57.26,57.26,56.99,57.02,26700.0,50.7459,50.7459,50.5066,50.5332,26700.0
2012-02-29 15:00:00,57.03,57.07,56.92,56.93,46500.0,50.542,50.5775,50.4446,50.4534,46500.0
2012-02-29 15:30:00,56.92,57.04,56.78,57.02,129500.0,50.4446,50.5509,50.3205,50.5332,129500.0
2012-03-01 09:30:00,57.36,57.36,57.03,57.23,21900.0,50.8345,50.8345,50.542,50.7193,21900.0
2012-03-01 10:00:00,57.21,57.22,56.95,57.1,22300.0,50.7016,50.7104,50.4711,50.6041,22300.0
2012-03-01 10:30:00,57.11,57.13,57.03,57.1,18100.0,50.6129,50.6307,50.542,50.6041,18100.0
2012-03-01 11:00:00,57.09,57.11,56.83,56.88,23700.0,50.5952,50.6129,50.3648,50.4091,23700.0
2012-03-01 11:30:00,56.87,56.9,56.78,56.81,13400.0,50.4002,50.4268,50.3205,50.3471,13400.0
2012-03-01 12:00:00,56.8,56.97,56.78,56.91,29300.0,50.3382,50.4889,50.3205,50.4357,29300.0
2012-03-01 12:30:00,56.92,56.92,56.8,56.87,14800.0,50.4446,50.4446,50.3382,50.4002,14800.0
2012-03-01 13:00:00,56.86,56.9,56.82,56.88,17800.0,50.3914,50.4268,50.3559,50.4091,17800.0
2012-03-01 13:30:00,56.89,56.91,56.78,56.78,20100.0,50.418,50.4357,50.3205,50.3205,20100.0
2012-03-01 14:00:00,56.79,56.81,56.7,56.71,23800.0,50.3293,50.3471,50.2496,50.2584,23800.0
2012-03-01 14:30:00,56.71,56.71,56.6,56.66,36300.0,50.2584,50.2584,50.161,50.2141,36300.0
2012-03-01 15:00:00,56.67,56.71,56.58,56.66,68900.0,50.223,50.2584,50.1432,50.2141,68900.0
2012-03-01 15:30:00,56.65,56.66,56.48,56.48,245400.0,50.2053,50.2141,50.0546,50.0546,245400.0
2012-03-02 09:30:00,56.43,56.85,56.36,56.68,40400.0,50.0103,50.3825,49.9483,50.2319,40400.0
2012-03-02 10:00:00,56.68,57.23,56.62,57.07,54100.0,50.2319,50.7193,50.1787,50.5775,54100.0
2012-03-02 10:30:00,57.06,57.29,56.95,57.14,25500.0,50.5686,50.7725,50.4711,50.6395,25500.0
2012-03-02 11:00:00,57.15,57.15,56.89,56.97,24600.0,50.6484,50.6484,50.418,50.4889,24600.0
2012-03-02 11:30:00,56.97,57.01,56.82,56.87,43100.0,50.4889,50.5243,50.3559,50.4002,43100.0
2012-03-02 12:00:00,56.86,56.91,56.7,56.77,25400.0,50.3914,50.4357,50.2496,50.3116,25400.0
2012-03-02 12:30:00,56.77,56.9,56.76,56.89,29500.0,50.3116,50.4268,50.3028,50.418,29500.0
2012-03-02 13:00:00,56.88,56.88,56.67,56.77,19900.0,50.4091,50.4091,50.223,50.3116,19900.0
2012-03-02 13:30:00,56.77,56.81,56.74,56.79,24500.0,50.3116,50.3471,50.285,50.3293,24500.0
2012-03-02 14:00:00,56.82,56.94,56.79,56.94,27600.0,50.3559,50.4623,50.3293,50.4623,27600.0
2012-03-02 14:30:00,56.93,57.0,56.92,56.97,23500.0,50.4534,50.5155,50.4446,50.4889,23500.0
2012-03-02 15:00:00,56.96,57.03,56.96,57.02,27600.0,50.48,50.542,50.48,50.5332,27600.0
2012-03-02 15:30:00,57.02,57.07,56.79,56.88,107800.0,50.5332,50.5775,50.3293,50.4091,107800.0
2012-03-05 09:30:00,56.85,56.85,56.4,56.53,84900.0,50.3825,50.3825,49.9837,50.0989,84900.0
2012-03-05 10:00:00,56.56,56.69,56.19,56.2,39900.0,50.1255,50.2407,49.7976,49.8065,39900.0
2012-03-05 10:30:00,56.18,56.49,56.18,56.3,11300.0,49.7887,50.0635,49.7887,49.8951,11300.0
2012-03-05 11:00:00,56.32,56.35,56.09,56.21,14700.0,49.9128,49.9394,49.709,49.8153,14700.0
2012-03-05 11:30:00,56.23,56.27,56.13,56.13,27100.0,49.8331,49.8685,49.7444,49.7444,27100.0
2012-03-05 12:00:00,56.14,56.18,56.07,56.11,19200.0,49.7533,49.7887,49.6913,49.7267,19200.0
2012-03-05 12:30:00,56.14,56.23,56.09,56.18,32000.0,49.7533,49.8331,49.709,49.7887,32000.0
2012-03-05 13:00:00,56.18,56.3,56.18,56.28,24700.0,49.7887,49.8951,49.7887,49.8774,24700.0
2012-03-05 13:30:00,56.27,56.29,56.15,56.22,14800.0,49.8685,49.8862,49.7622,49.8242,14800.0
2012-03-05 14:00:00,56.22,56.34,56.2,56.3,15100.0,49.8242,49.9305,49.8065,49.8951,15100.0
2012-03-05 14:30:00,56.31,56.41,56.21,56.4,17600.0,49.904,49.9926,49.8153,49.9837,17600.0
2012-03-05 15:00:00,56.4,56.48,56.37,56.46,28700.0,49.9837,50.0546,49.9571,50.0369,28700.0
2012-03-05 15:30:00,56.45,56.54,56.37,56.47,103600.0,50.028,50.1078,49.9571,50.0458,103600.0
2012-03-06 09:30:00,55.91,56.27,55.77,55.8,46100.0,49.5495,49.8685,49.4254,49.452,46100.0
2012-03-06 10:00:00,55.8,56.36,55.8,55.99,108900.0,49.452,49.9483,49.452,49.6204,108900.0
2012-03-06 10:30:00,55.99,56.03,55.81,55.81,45900.0,49.6204,49.6558,49.4608,49.4608,45900.0
2012-03-06 11:00:00,55.81,55.91,55.8,55.83,43300.0,49.4608,49.5495,49.452,49.4786,43300.0
2012-03-06 11:30:00,55.82,55.83,55.64,55.65,23800.0,49.4697,49.4786,49.3102,49.319,23800.0
2012-03-06 12:00:00,55.66,55.72,55.47,55.54,23500.0,49.3279,49.3811,49.1595,49.2216,23500.0
2012-03-06 12:30:00,55.56,55.64,55.51,55.53,20200.0,49.2393,49.3102,49.195,49.2127,20200.0
2012-03-06 13:00:00,55.53,55.61,55.52,55.59,18000.0,49.2127,49.2836,49.2038,49.2659,18000.0
2012-03-06 13:30:00,55.6,55.68,55.52,55.57,30900.0,49.2747,49.3456,49.2038,49.2481,30900.0
2012-03-06 14:00:00,55.57,55.62,55.43,55.43,39700.0,49.2481,49.2925,49.1241,49.1241,39700.0
2012-03-06 14:30:00,55.43,55.45,55.34,55.36,47300.0,49.1241,49.1418,49.0443,49.062,47300.0
2012-03-06 15:00:00,55.39,55.45,55.37,55.44,43000.0,49.0886,49.1418,49.0709,49.1329,43000.0
2012-03-06 15:30:00,55.43,55.49,55.35,55.41,94500.0,49.1241,49.1772,49.0532,49.1063,94500.0
2012-03-07 09:30:00,55.38,55.9,55.31,55.55,31700.0,49.0798,49.5406,49.0177,49.2304,31700.0
2012-03-07 10:00:00,55.53,55.62,55.46,55.54,45300.0,49.2127,49.2925,49.1507,49.2216,45300.0
2012-03-07 10:30:00,55.56,55.56,55.48,55.51,11200.0,49.2393,49.2393,49.1684,49.195,11200.0
2012-03-07 11:00:00,55.51,55.73,55.51,55.7,16700.0,49.195,49.3899,49.195,49.3633,16700.0
2012-03-07 11:30:00,55.68,55.72,55.6,55.64,10100.0,49.3456,49.3811,49.2747,49.3102,10100.0
2012-03-07 12:00:00,55.64,55.65,55.55,55.59,6400.0,49.3102,49.319,49.2304,49.2659,6400.0
2012-03-07 12:30:00,55.59,55.7,55.55,55.68,14800.0,49.2659,49.3633,49.2304,49.3456,14800.0
2012-03-07 13:00:00,55.67,55.69,55.63,55.69,10600.0,49.3368,49.3545,49.3013,49.3545,10600.0
2012-03-07 13:30:00,55.68,55.7,55.63,55.68,14600.0,49.3456,49.3633,49.3013,49.3456,14600.0
2012-03-07 14:00:00,55.68,55.76,55.66,55.67,9700.0,49.3456,49.4165,49.3279,49.3368,9700.0
2012-03-07 14:30:00,55.67,55.77,55.65,55.76,11800.0,49.3368,49.4254,49.319,49.4165,11800.0
2012-03-07 15:00:00,55.77,55.86,55.73,55.84,31900.0,49.4254,49.5051,49.3899,49.4874,31900.0
2012-03-07 15:30:00,55.84,55.92,55.74,55.8,98400.0,49.4874,49.5583,49.3988,49.452,98400.0
2012-03-08 09:30:00,56.14,56.39,55.99,55.99,19000.0,49.7533,49.9749,49.6204,49.6204,19000.0
2012-03-08 10:00:00,55.99,56.0,55.81,55.86,15500.0,49.6204,49.6292,49.4608,49.5051,15500.0
2012-03-08 10:30:00,55.86,56.23,55.86,56.22,15400.0,49.5051,49.8331,49.5051,49.8242,15400.0
2012-03-08 11:00:00,56.22,56.31,56.2,56.24,22400.0,49.8242,49.904,49.8065,49.8419,22400.0
2012-03-08 11:30:00,56.22,56.27,56.21,56.23,21200.0,49.8242,49.8685,49.8153,49.8331,21200.0
2012-03-08 12:00:00,56.25,56.32,56.2,56.25,101200.0,49.8508,49.9128,49.8065,49.8508,101200.0
2012-03-08 12:30:00,56.25,56.25,56.23,56.24,46600.0,49.8508,49.8508,49.8331,49.8419,46600.0
2012-03-08 13:00:00,56.25,56.26,56.21,56.24,36800.0,49.8508,49.8596,49.8153,49.8419,36800.0
2012-03-08 13:30:00,56.23,56.26,56.23,56.24,25500.0,49.8331,49.8596,49.8331,49.8419,25500.0
2012-03-08 14:00:00,56.24,56.25,56.14,56.16,37000.0,49.8419,49.8508,49.7533,49.771,37000.0
2012-03-08 14:30:00,56.18,56.24,56.17,56.2,35900.0,49.7887,49.8419,49.7799,49.8065,35900.0
2012-03-08 15:00:00,56.2,56.2,56.15,56.19,36500.0,49.8065,49.8065,49.7622,49.7976,36500.0
2012-03-08 15:30:00,56.19,56.22,56.14,56.2,122500.0,49.7976,49.8242,49.7533,49.8065,122500.0
2012-03-09 09:30:00,56.35,56.39,56.06,56.15,53000.0,49.9394,49.9749,49.6824,49.7622,53000.0
2012-03-09 10:00:00,56.17,56.22,56.13,56.19,107500.0,49.7799,49.8242,49.7444,49.7976,107500.0
2012-03-09 10:30:00,56.2,56.37,56.19,56.31,45400.0,49.8065,49.9571,49.7976,49.904,45400.0
2012-03-09 11:00:00,56.31,56.34,56.27,56.34,45200.0,49.904,49.9305,49.8685,49.9305,45200.0
2012-03-09 11:30:00,56.31,56.53,56.29,56.47,44400.0,49.904,50.0989,49.8862,50.0458,44400.0
2012-03-09 12:00:00,56.48,56.51,56.47,56.5,22500.0,50.0546,50.0812,50.0458,50.0723,22500.0
2012-03-09 12:30:00,56.5,56.53,56.48,56.5,29300.0,50.0723,50.0989,50.0546,50.0723,29300.0
2012-03-09 13:00:00,56.51,56.51,56.41,56.42,16500.0,50.0812,50.0812,49.9926,50.0014,16500.0
2012-03-09 13:30:00,56.42,56.44,56.39,56.39,13600.0,50.0014,50.0192,49.9749,49.9749,13600.0
2012-03-09 14:00:00,56.4,56.4,56.33,56.35,25100.0,49.9837,49.9837,49.9217,49.9394,25100.0
2012-03-09 14:30:00,56.36,56.37,56.11,56.18,61600.0,49.9483,49.9571,49.7267,49.7887,61600.0
2012-03-09 15:00:00,56.19,56.31,56.19,56.28,24000.0,49.7976,49.904,49.7976,49.8774,24000.0
2012-03-09 15:30:00,56.28,56.29,56.13,56.2,191000.0,49.8774,49.8862,49.7444,49.8065,191000.0
2012-03-12 09:30:00,56.2,56.49,56.19,56.3,16400.0,49.8065,50.0635,49.7976,49.8951,16400.0
2012-03-12 10:00:00,56.3,56.3,56.12,56.15,26800.0,49.8951,49.8951,49.7356,49.7622,26800.0
2012-03-12 10:30:00,56.15,56.31,56.05,56.26,36600.0,49.7622,49.904,49.6735,49.8596,36600.0
2012-03-12 11:00:00,56.25,56.28,56.07,56.1,21300.0,49.8508,49.8774,49.6913,49.7178,21300.0
2012-03-12 11:30:00,56.11,56.19,56.06,56.08,19700.0,49.7267,49.7976,49.6824,49.7001,19700.0
2012-03-12 12:00:00,56.06,56.1,55.99,56.06,32100.0,49.6824,49.7178,49.6204,49.6824,32100.0
2012-03-12 12:30:00,56.04,56.07,55.96,56.01,18200.0,49.6647,49.6913,49.5938,49.6381,18200.0
2012-03-12 13:00:00,56.02,56.02,55.94,55.95,29500.0,49.6469,49.6469,49.576,49.5849,29500.0
2012-03-12 13:30:00,55.95,56.06,55.95,55.99,22700.0,49.5849,49.6824,49.5849,49.6204,22700.0
2012-03-12 14:00:00,55.98,56.16,55.98,56.15,28800.0,49.6115,49.771,49.6115,49.7622,28800.0
2012-03-12 14:30:00,56.15,56.16,56.09,56.11,16600.0,49.7622,49.771,49.709,49.7267,16600.0
2012-03-12 15:00:00,56.11,56.14,56.09,56.14,20800.0,49.7267,49.7533,49.709,49.7533,20800.0
2012-03-12 15:30:00,56.14,56.14,56.03,56.05,69800.0,49.7533,49.7533,49.6558,49.6735,69800.0
2012-03-13 09:30:00,56.12,56.5,55.92,55.92,63900.0,49.7356,50.0723,49.5583,49.5583,63900.0
2012-03-13 10:00:00,55.95,56.0,55.87,55.9,37600.0,49.5849,49.6292,49.514,49.5406,37600.0
2012-03-13 10:30:00,55.9,55.98,55.89,55.96,72000.0,49.5406,49.6115,49.5317,49.5938,72000.0
2012-03-13 11:00:00,55.97,56.14,55.96,56.07,44000.0,49.6026,49.7533,49.5938,49.6913,44000.0
2012-03-13 11:30:00,56.07,56.4,56.07,56.33,39900.0,49.6913,49.9837,49.6913,49.9217,39900.0
2012-03-13 12:00:00,56.33,56.4,56.33,56.4,14000.0,49.9217,49.9837,49.9217,49.9837,14000.0
2012-03-13 12:30:00,56.4,56.46,56.35,56.45,12800.0,49.9837,50.0369,49.9394,50.028,12800.0
2012-03-13 13:00:00,56.47,56.54,56.44,56.44,10000.0,50.0458,50.1078,50.0192,50.0192,10000.0
2012-03-13 13:30:00,56.43,56.43,56.32,56.32,11800.0,50.0103,50.0103,49.9128,49.9128,11800.0
2012-03-13 14:00:00,56.32,56.4,56.25,56.27,25200.0,49.9128,49.9837,49.8508,49.8685,25200.0
2012-03-13 14:30:00,56.28,56.3,56.15,56.21,48700.0,49.8774,49.8951,49.7622,49.8153,48700.0
2012-03-13 15:00:00,56.21,56.37,56.2,56.3,74100.0,49.8153,49.9571,49.8065,49.8951,74100.0
2012-03-13 15:30:00,56.29,56.5,56.29,56.46,94700.0,49.8862,50.0723,49.8862,50.0369,94700.0
2012-03-14 09:30:00,56.37,56.87,56.37,56.68,25100.0,49.9571,50.4002,49.9571,50.2319,25100.0
2012-03-14 10:00:00,56.66,56.69,56.54,56.62,22300.0,50.2141,50.2407,50.1078,50.1787,22300.0
2012-03-14 10:30:00,56.63,56.65,56.54,56.56,20700.0,50.1875,50.2053,50.1078,50.1255,20700.0
2012-03-14 11:00:00,56.55,56.56,56.39,56.39,27900.0,50.1167,50.1255,49.9749,49.9749,27900.0
2012-03-14 11:30:00,56.38,56.4,56.32,56.38,16500.0,49.966,49.9837,49.9128,49.966,16500.0
2012-03-14 12:00:00,56.39,56.43,56.36,56.42,21400.0,49.9749,50.0103,49.9483,50.0014,21400.0
2012-03-14 12:30:00,56.43,56.45,56.37,56.41,18000.0,50.0103,50.028,49.9571,49.9926,18000.0
2012-03-14 13:00:00,56.4,56.55,56.4,56.48,19200.0,49.9837,50.1167,49.9837,50.0546,19200.0
2012-03-14 13:30:00,56.49,56.49,56.42,56.42,33000.0,50.0635,50.0635,50.0014,50.0014,33000.0
2012-03-14 14:00:00,56.41,56.57,56.41,56.56,19300.0,49.9926,50.1344,49.9926,50.1255,19300.0
2012-03-14 14:30:00,56.56,56.58,56.49,56.57,16800.0,50.1255,50.1432,50.0635,50.1344,16800.0
2012-03-14 15:00:00,56.57,56.61,56.46,56.6,32400.0,50.1344,50.1698,50.0369,50.161,32400.0
2012-03-14 15:30:00,56.6,56.63,56.57,56.58,53400.0,50.161,50.1875,50.1344,50.1432,53400.0
2012-03-15 09:30:00,56.64,56.69,56.45,56.61,138100.0,50.1964,50.2407,50.028,50.1698,138100.0
2012-03-15 10:00:00,56.61,56.74,56.5,56.69,35500.0,50.1698,50.285,50.0723,50.2407,35500.0
2012-03-15 10:30:00,56.71,56.84,56.66,56.7,26600.0,50.2584,50.3737,50.2141,50.2496,26600.0
2012-03-15 11:00:00,56.72,56.79,56.68,56.78,12800.0,50.2673,50.3293,50.2319,50.3205,12800.0
2012-03-15 11:30:00,56.8,56.82,56.7,56.73,16300.0,50.3382,50.3559,50.2496,50.2762,16300.0
2012-03-15 12:00:00,56.73,56.88,56.7,56.88,21700.0,50.2762,50.4091,50.2496,50.4091,21700.0
2012-03-15 12:30:00,56.87,57.0,56.87,56.96,17700.0,50.4002,50.5155,50.4002,50.48,17700.0
2012-03-15 13:00:00,56.95,56.96,56.9,56.91,13200.0,50.4711,50.48,50.4268,50.4357,13200.0
2012-03-15 13:30:00,56.91,56.94,56.9,56.92,13800.0,50.4357,50.4623,50.4268,50.4446,13800.0
2012-03-15 14:00:00,56.92,56.99,56.89,56.98,15700.0,50.4446,50.5066,50.418,50.4977,15700.0
2012-03-15 14:30:00,56.97,57.02,56.95,57.01,20400.0,50.4889,50.5332,50.4711,50.5243,20400.0
2012-03-15 15:00:00,57.03,57.15,57.0,57.14,31600.0,50.542,50.6484,50.5155,50.6395,31600.0
2012-03-15 15:30:00,57.14,57.21,57.12,57.21,68600.0,50.6395,50.7016,50.6218,50.7016,68600.0
2012-03-16 09:30:00,57.31,57.42,57.17,57.35,128200.0,50.7902,50.8877,50.6661,50.8256,128200.0
2012-03-16 10:00:00,57.33,57.37,57.1,57.14,29000.0,50.8079,50.8434,50.6041,50.6395,29000.0
2012-03-16 10:30:00,57.13,57.15,57.05,57.11,27300.0,50.6307,50.6484,50.5598,50.6129,27300.0
2012-03-16 11:00:00,57.13,57.14,57.0,57.06,17700.0,50.6307,50.6395,50.5155,50.5686,17700.0
2012-03-16 11:30:00,57.05,57.13,57.05,57.12,30900.0,50.5598,50.6307,50.5598,50.6218,30900.0
2012-03-16 12:00:00,57.11,57.13,57.06,57.12,24900.0,50.6129,50.6307,50.5686,50.6218,24900.0
2012-03-16 12:30:00,57.12,57.21,57.12,57.2,17800.0,50.6218,50.7016,50.6218,50.6927,17800.0
2012-03-16 13:00:00,57.2,57.21,57.15,57.16,9600.0,50.6927,50.7016,50.6484,50.6573,9600.0
2012-03-16 13:30:00,57.17,57.26,57.17,57.25,11900.0,50.6661,50.7459,50.6661,50.737,11900.0
2012-03-16 14:00:00,57.25,57.26,57.22,57.24,12000.0,50.737,50.7459,50.7104,50.7282,12000.0
2012-03-16 14:30:00,57.23,57.27,57.22,57.23,14500.0,50.7193,50.7547,50.7104,50.7193,14500.0
2012-03-16 15:00:00,57.24,57.24,57.09,57.2,31100.0,50.7282,50.7282,50.5952,50.6927,31100.0
2012-03-16 15:30:00,57.19,57.26,57.18,57.21,63500.0,50.6838,50.7459,50.675,50.7016,63500.0
2012-03-19 09:30:00,56.64,57.02,56.64,56.9,20900.0,50.1964,50.5332,50.1964,50.4268,20900.0
2012-03-19 10:00:00,56.9,56.98,56.83,56.96,12400.0,50.4268,50.4977,50.3648,50.48,12400.0
2012-03-19 10:30:00,56.94,56.97,56.84,56.84,25400.0,50.4623,50.4889,50.3737,50.3737,25400.0
2012-03-19 11:00:00,56.84,56.99,56.79,56.88,20200.0,50.3737,50.5066,50.3293,50.4091,20200.0
2012-03-19 11:30:00,56.9,57.18,56.9,57.15,19800.0,50.4268,50.675,50.4268,50.6484,19800.0
2012-03-19 12:00:00,57.15,57.2,57.09,57.13,9600.0,50.6484,50.6927,50.5952,50.6307,9600.0
2012-03-19 12:30:00,57.14,57.25,57.12,57.18,12800.0,50.6395,50.737,50.6218,50.675,12800.0
2012-03-19 13:00:00,57.17,57.22,57.12,57.19,10300.0,50.6661,50.7104,50.6218,50.6838,10300.0
2012-03-19 13:30:00,57.19,57.28,57.17,57.23,10000.0,50.6838,50.7636,50.6661,50.7193,10000.0
2012-03-19 14:00:00,57.23,57.26,57.21,57.24,24700.0,50.7193,50.7459,50.7016,50.7282,24700.0
2012-03-19 14:30:00,57.24,57.27,57.2,57.2,19300.0,50.7282,50.7547,50.6927,50.6927,19300.0
2012-03-19 15:00:00,57.2,57.21,57.11,57.16,15400.0,50.6927,50.7016,50.6129,50.6573,15400.0
2012-03-19 15:30:00,57.16,57.23,57.13,57.15,66500.0,50.6573,50.7193,50.6307,50.6484,66500.0
2012-03-20 09:30:00,56.73,56.91,56.61,56.83,57600.0,50.2762,50.4357,50.1698,50.3648,57600.0
2012-03-20 10:00:00,56.79,56.83,56.72,56.73,16500.0,50.3293,50.3648,50.2673,50.2762,16500.0
2012-03-20 10:30:00,56.73,56.87,56.72,56.82,37100.0,50.2762,50.4002,50.2673,50.3559,37100.0
2012-03-20 11:00:00,56.81,56.86,56.78,56.8,16300.0,50.3471,50.3914,50.3205,50.3382,16300.0
2012-03-20 11:30:00,56.81,56.88,56.77,56.82,22800.0,50.3471,50.4091,50.3116,50.3559,22800.0
2012-03-20 12:00:00,56.8,56.96,56.8,56.92,18900.0,50.3382,50.48,50.3382,50.4446,18900.0
2012-03-20 12:30:00,56.92,56.93,56.8,56.86,27500.0,50.4446,50.4534,50.3382,50.3914,27500.0
2012-03-20 13:00:00,56.86,57.03,56.85,56.91,29300.0,50.3914,50.542,50.3825,50.4357,29300.0
2012-03-20 13:30:00,56.94,57.01,56.89,57.01,14900.0,50.4623,50.5243,50.418,50.5243,14900.0
2012-03-20 14:00:00,57.01,57.09,56.96,57.01,18600.0,50.5243,50.5952,50.48,50.5243,18600.0
2012-03-20 14:30:00,57.01,57.09,56.96,57.09,51600.0,50.5243,50.5952,50.48,50.5952,51600.0
2012-03-20 15:00:00,57.09,57.1,56.97,56.99,35200.0,50.5952,50.6041,50.4889,50.5066,35200.0
2012-03-20 15:30:00,56.98,57.03,56.93,56.95,85900.0,50.4977,50.542,50.4534,50.4711,85900.0
2012-03-21 09:30:00,56.94,57.21,56.9,57.01,63600.0,50.4623,50.7016,50.4268,50.5243,63600.0
2012-03-21 10:00:00,56.98,57.12,56.95,57.11,36200.0,50.4977,50.6218,50.4711,50.6129,36200.0
2012-03-21 10:30:00,57.12,57.26,56.9,56.94,39600.0,50.6218,50.7459,50.4268,50.4623,39600.0
2012-03-21 11:00:00,56.91,57.14,56.83,57.11,35700.0,50.4357,50.6395,50.3648,50.6129,35700.0
2012-03-21 11:30:00,57.11,57.18,57.1,57.15,18400.0,50.6129,50.675,50.6041,50.6484,18400.0
2012-03-21 12:00:00,57.13,57.24,57.1,57.22,30000.0,50.6307,50.7282,50.6041,50.7104,30000.0
2012-03-21 12:30:00,57.23,57.24,57.18,57.18,12700.0,50.7193,50.7282,50.675,50.675,12700.0
2012-03-21 13:00:00,57.18,57.22,57.14,57.15,47800.0,50.675,50.7104,50.6395,50.6484,47800.0
2012-03-21 13:30:00,57.14,57.14,57.06,57.08,14600.0,50.6395,50.6395,50.5686,50.5864,14600.0
2012-03-21 14:00:00,57.07,57.14,57.05,57.08,22300.0,50.5775,50.6395,50.5598,50.5864,22300.0
2012-03-21 14:30:00,57.09,57.26,57.03,57.09,92500.0,50.5952,50.7459,50.542,50.5952,92500.0
2012-03-21 15:00:00,57.1,57.15,57.07,57.11,17700.0,50.6041,50.6484,50.5775,50.6129,17700.0
2012-03-21 15:30:00,57.11,57.13,57.08,57.1,49500.0,50.6129,50.6307,50.5864,50.6041,49500.0
2012-03-22 09:30:00,56.72,56.8,56.42,56.66,43900.0,50.2673,50.3382,50.0014,50.2141,43900.0
2012-03-22 10:00:00,56.7,56.77,56.53,56.62,26200.0,50.2496,50.3116,50.0989,50.1787,26200.0
2012-03-22 10:30:00,56.61,56.61,56.4,56.46,77900.0,50.1698,50.1698,49.9837,50.0369,77900.0
2012-03-22 11:00:00,56.47,56.48,56.3,56.39,53800.0,50.0458,50.0546,49.8951,49.9749,53800.0
2012-03-22 11:30:00,56.4,56.42,56.37,56.39,88000.0,49.9837,50.0014,49.9571,49.9749,88000.0
2012-03-22 12:00:00,56.4,56.47,56.37,56.46,41800.0,49.9837,50.0458,49.9571,50.0369,41800.0
2012-03-22 12:30:00,56.48,56.52,56.43,56.45,63900.0,50.0546,50.0901,50.0103,50.028,63900.0
2012-03-22 13:00:00,56.46,56.53,56.42,56.53,50300.0,50.0369,50.0989,50.0014,50.0989,50300.0
2012-03-22 13:30:00,56.5,56.57,56.5,56.54,9100.0,50.0723,50.1344,50.0723,50.1078,9100.0
2012-03-22 14:00:00,56.52,56.55,56.49,56.52,18700.0,50.0901,50.1167,50.0635,50.0901,18700.0
2012-03-22 14:30:00,56.51,56.54,56.47,56.48,13900.0,50.0812,50.1078,50.0458,50.0546,13900.0
2012-03-22 15:00:00,56.48,56.55,56.43,56.55,35300.0,50.0546,50.1167,50.0103,50.1167,35300.0
2012-03-22 15:30:00,56.55,56.69,56.5,56.63,51500.0,50.1167,50.2407,50.0723,50.1875,51500.0
2012-03-23 09:30:00,56.63,56.71,56.51,56.6,25300.0,50.1875,50.2584,50.0812,50.161,25300.0
2012-03-23 10:00:00,56.6,56.61,56.5,56.55,56700.0,50.161,50.1698,50.0723,50.1167,56700.0
2012-03-23 10:30:00,56.58,56.75,56.56,56.75,11300.0,50.1432,50.2939,50.1255,50.2939,11300.0
2012-03-23 11:00:00,56.75,56.87,56.71,56.85,12300.0,50.2939,50.4002,50.2584,50.3825,12300.0
2012-03-23 11:30:00,56.86,56.92,56.83,56.88,19100.0,50.3914,50.4446,50.3648,50.4091,19100.0
2012-03-23 12:00:00,56.87,57.0,56.86,57.0,27800.0,50.4002,50.5155,50.3914,50.5155,27800.0
2012-03-23 12:30:00,57.0,57.12,56.99,57.05,34800.0,50.5155,50.6218,50.5066,50.5598,34800.0
2012-03-23 13:00:00,57.06,57.17,57.01,57.17,12300.0,50.5686,50.6661,50.5243,50.6661,12300.0
2012-03-23 13:30:00,57.16,57.23,57.06,57.06,28800.0,50.6573,50.7193,50.5686,50.5686,28800.0
2012-03-23 14:00:00,57.08,57.14,57.03,57.14,13700.0,50.5864,50.6395,50.542,50.6395,13700.0
2012-03-23 14:30:00,57.16,57.26,57.16,57.2,18200.0,50.6573,50.7459,50.6573,50.6927,18200.0
2012-03-23 15:00:00,57.2,57.2,57.08,57.16,17200.0,50.6927,50.6927,50.5864,50.6573,17200.0
2012-03-23 15:30:00,57.16,57.18,57.03,57.11,51000.0,50.6573,50.675,50.542,50.6129,51000.0
2012-03-26 09:30:00,57.5,57.72,57.43,57.54,44800.0,50.9586,51.1535,50.8965,50.994,44800.0
2012-03-26 10:00:00,57.54,57.67,57.53,57.54,18200.0,50.994,51.1092,50.9852,50.994,18200.0
2012-03-26 10:30:00,57.56,57.59,57.52,57.54,17600.0,51.0117,51.0383,50.9763,50.994,17600.0
2012-03-26 11:00:00,57.54,57.57,57.52,57.54,26300.0,50.994,51.0206,50.9763,50.994,26300.0
2012-03-26 11:30:00,57.55,57.58,57.51,57.53,17000.0,51.0029,51.0295,50.9674,50.9852,17000.0
2012-03-26 12:00:00,57.53,57.53,57.46,57.5,46700.0,50.9852,50.9852,50.9231,50.9586,46700.0
2012-03-26 12:30:00,57.5,57.5,57.43,57.43,37400.0,50.9586,50.9586,50.8965,50.8965,37400.0
2012-03-26 13:00:00,57.44,57.54,57.44,57.53,16400.0,50.9054,50.994,50.9054,50.9852,16400.0
2012-03-26 13:30:00,57.54,57.64,57.54,57.63,17800.0,50.994,51.0826,50.994,51.0738,17800.0
2012-03-26 14:00:00,57.64,57.65,57.59,57.62,17000.0,51.0826,51.0915,51.0383,51.0649,17000.0
2012-03-26 14:30:00,57.63,57.75,57.6,57.72,23100.0,51.0738,51.1801,51.0472,51.1535,23100.0
2012-03-26 15:00:00,57.69,57.82,57.69,57.75,71900.0,51.127,51.2422,51.127,51.1801,71900.0
2012-03-26 15:30:00,57.74,57.91,57.72,57.91,99600.0,51.1713,51.3219,51.1535,51.3219,99600.0
2012-03-27 09:30:00,57.9,58.35,57.87,58.34,39000.0,51.3131,51.7119,51.2865,51.703,39000.0
2012-03-27 10:00:00,58.32,58.39,58.21,58.3,24800.0,51.6853,51.7473,51.5878,51.6676,24800.0
2012-03-27 10:30:00,58.33,58.37,58.27,58.31,13100.0,51.6942,51.7296,51.641,51.6764,13100.0
2012-03-27 11:00:00,58.31,58.42,58.3,58.36,15700.0,51.6764,51.7739,51.6676,51.7207,15700.0
2012-03-27 11:30:00,58.34,58.38,58.24,58.36,24200.0,51.703,51.7385,51.6144,51.7207,24200.0
2012-03-27 12:00:00,58.37,58.43,58.34,58.34,12500.0,51.7296,51.7828,51.703,51.703,12500.0
2012-03-27 12:30:00,58.34,58.36,58.27,58.35,12900.0,51.703,51.7207,51.641,51.7119,12900.0
2012-03-27 13:00:00,58.33,58.47,58.33,58.47,28400.0,51.6942,51.8182,51.6942,51.8182,28400.0
2012-03-27 13:30:00,58.48,58.54,58.43,58.54,30000.0,51.8271,51.8803,51.7828,51.8803,30000.0
2012-03-27 14:00:00,58.54,58.66,58.53,58.6,49900.0,51.8803,51.9866,51.8714,51.9334,49900.0
2012-03-27 14:30:00,58.61,58.65,58.58,58.64,47100.0,51.9423,51.9777,51.9157,51.9689,47100.0
2012-03-27 15:00:00,58.64,58.66,58.57,58.62,71500.0,51.9689,51.9866,51.9068,51.9512,71500.0
2012-03-27 15:30:00,58.62,58.67,58.51,58.6,149400.0,51.9512,51.9955,51.8537,51.9334,149400.0
2012-03-28 09:30:00,58.55,58.74,58.38,58.67,89100.0,51.8891,52.0575,51.7385,51.9955,89100.0
2012-03-28 10:00:00,58.68,58.76,58.46,58.53,95400.0,52.0043,52.0752,51.8094,51.8714,95400.0
2012-03-28 10:30:00,58.55,58.55,58.41,58.53,49800.0,51.8891,51.8891,51.765,51.8714,49800.0
2012-03-28 11:00:00,58.53,58.53,58.43,58.5,39400.0,51.8714,51.8714,51.7828,51.8448,39400.0
2012-03-28 11:30:00,58.49,58.51,58.12,58.28,62800.0,51.8359,51.8537,51.508,51.6498,62800.0
2012-03-28 12:00:00,58.27,58.4,58.25,58.37,34800.0,51.641,51.7562,51.6233,51.7296,34800.0
2012-03-28 12:30:00,58.36,58.37,58.27,58.33,57400.0,51.7207,51.7296,51.641,51.6942,57400.0
2012-03-28 13:00:00,58.33,58.38,58.28,58.37,37000.0,51.6942,51.7385,51.6498,51.7296,37000.0
2012-03-28 13:30:00,58.35,58.35,58.22,58.31,41800.0,51.7119,51.7119,51.5967,51.6764,41800.0
2012-03-28 14:00:00,58.28,58.34,58.19,58.32,54700.0,51.6498,51.703,51.5701,51.6853,54700.0
2012-03-28 14:30:00,58.32,58.39,58.28,58.3,32200.0,51.6853,51.7473,51.6498,51.6676,32200.0
2012-03-28 15:00:00,58.33,58.39,58.29,58.36,47500.0,51.6942,51.7473,51.6587,51.7207,47500.0
2012-03-28 15:30:00,58.35,58.53,58.29,58.46,85100.0,51.7119,51.8714,51.6587,51.8094,85100.0
2012-03-29 09:30:00,57.95,58.26,57.74,58.04,81500.0,51.3574,51.6321,51.1713,51.4371,81500.0
2012-03-29 10:00:00,58.06,58.14,57.86,57.87,54300.0,51.4549,51.5258,51.2776,51.2865,54300.0
2012-03-29 10:30:00,57.87,58.0,57.81,57.98,63600.0,51.2865,51.4017,51.2333,51.384,63600.0
2012-03-29 11:00:00,58.02,58.06,57.84,57.86,56400.0,51.4194,51.4549,51.2599,51.2776,56400.0
2012-03-29 11:30:00,57.88,57.91,57.76,57.8,24800.0,51.2953,51.3219,51.189,51.2244,24800.0
2012-03-29 12:00:00,57.83,57.86,57.76,57.76,28400.0,51.251,51.2776,51.189,51.189,28400.0
2012-03-29 12:30:00,57.76,57.98,57.7,57.98,24000.0,51.189,51.384,51.1358,51.384,24000.0
2012-03-29 13:00:00,57.96,57.96,57.84,57.95,40600.0,51.3662,51.3662,51.2599,51.3574,40600.0
2012-03-29 13:30:00,57.95,57.98,57.9,57.98,23900.0,51.3574,51.384,51.3131,51.384,23900.0
2012-03-29 14:00:00,57.97,58.11,57.97,58.09,22300.0,51.3751,51.4992,51.3751,51.4815,22300.0
2012-03-29 14:30:00,58.09,58.11,58.03,58.03,30500.0,51.4815,51.4992,51.4283,51.4283,30500.0
2012-03-29 15:00:00,58.01,58.17,58.0,58.11,30000.0,51.4106,51.5524,51.4017,51.4992,30000.0
2012-03-29 15:30:00,58.09,58.2,58.05,58.16,83100.0,51.4815,51.5789,51.446,51.5435,83100.0
2012-03-30 09:30:00,58.38,58.66,58.19,58.29,41200.0,51.7385,51.9866,51.5701,51.6587,41200.0
2012-03-30 10:00:00,58.27,58.37,58.09,58.2,24400.0,51.641,51.7296,51.4815,51.5789,24400.0
2012-03-30 10:30:00,58.21,58.34,58.1,58.34,30700.0,51.5878,51.703,51.4903,51.703,30700.0
2012-03-30 11:00:00,58.35,58.61,58.33,58.49,17200.0,51.7119,51.9423,51.6942,51.8359,17200.0
2012-03-30 11:30:00,58.52,58.52,58.33,58.37,12500.0,51.8625,51.8625,51.6942,51.7296,12500.0
2012-03-30 12:00:00,58.38,58.47,58.33,58.46,25800.0,51.7385,51.8182,51.6942,51.8094,25800.0
2012-03-30 12:30:00,58.46,58.62,58.46,58.56,27100.0,51.8094,51.9512,51.8094,51.898,27100.0
2012-03-30 13:00:00,58.56,58.77,58.55,58.69,60600.0,51.898,52.0841,51.8891,52.0132,60600.0
2012-03-30 13:30:00,58.7,58.79,58.7,58.78,17600.0,52.0221,52.1018,52.0221,52.093,17600.0
2012-03-30 14:00:00,58.78,58.78,58.74,58.76,35800.0,52.093,52.093,52.0575,52.0752,35800.0
2012-03-30 14:30:00,58.77,58.87,58.76,58.86,48200.0,52.0841,52.1727,52.0752,52.1639,48200.0
2012-03-30 15:00:00,58.86,58.89,58.75,58.75,55000.0,52.1639,52.1904,52.0664,52.0664,55000.0
2012-03-30 15:30:00,58.74,58.77,58.52,58.6,151300.0,52.0575,52.0841,51.8625,51.9334,151300.0
2012-04-02 09:30:00,58.51,58.9,58.32,58.86,44000.0,51.8537,52.1993,51.6853,52.1639,44000.0
2012-04-02 10:00:00,58.86,59.21,58.86,59.14,52000.0,52.1639,52.474,52.1639,52.412,52000.0
2012-04-02 10:30:00,59.12,59.25,59.09,59.25,51200.0,52.3943,52.5095,52.3677,52.5095,51200.0
2012-04-02 11:00:00,59.25,59.25,59.04,59.18,34000.0,52.5095,52.5095,52.3234,52.4475,34000.0
2012-04-02 11:30:00,59.18,59.37,59.17,59.32,31500.0,52.4475,52.6158,52.4386,52.5715,31500.0
2012-04-02 12:00:00,59.31,59.4,59.26,59.26,26600.0,52.5627,52.6424,52.5184,52.5184,26600.0
2012-04-02 12:30:00,59.27,59.45,59.27,59.45,18700.0,52.5272,52.6867,52.5272,52.6867,18700.0
2012-04-02 13:00:00,59.44,59.44,59.36,59.39,16200.0,52.6779,52.6779,52.607,52.6336,16200.0
2012-04-02 13:30:00,59.4,59.43,59.38,59.43,13700.0,52.6424,52.669,52.6247,52.669,13700.0
2012-04-02 14:00:00,59.45,59.47,59.33,59.42,26500.0,52.6867,52.7045,52.5804,52.6601,26500.0
2012-04-02 14:30:00,59.41,59.57,59.39,59.57,35500.0,52.6513,52.7931,52.6336,52.7931,35500.0
2012-04-02 15:00:00,59.56,59.6,59.48,59.59,62600.0,52.7842,52.8197,52.7133,52.8108,62600.0
2012-04-02 15:30:00,59.59,59.7,59.39,59.61,135700.0,52.8108,52.9083,52.6336,52.8285,135700.0
2012-04-03 09:30:00,59.61,59.61,59.0,59.12,46100.0,52.8285,52.8285,52.2879,52.3943,46100.0
2012-04-03 10:00:00,59.1,59.12,58.98,59.12,39000.0,52.3766,52.3943,52.2702,52.3943,39000.0
2012-04-03 10:30:00,59.1,59.19,59.07,59.14,31400.0,52.3766,52.4563,52.35,52.412,31400.0
2012-04-03 11:00:00,59.15,59.15,58.89,58.99,26300.0,52.4209,52.4209,52.1904,52.2791,26300.0
2012-04-03 11:30:00,58.98,59.01,58.92,58.94,27100.0,52.2702,52.2968,52.217,52.2348,27100.0
2012-04-03 12:00:00,58.94,59.0,58.92,58.96,28800.0,52.2348,52.2879,52.217,52.2525,28800.0
2012-04-03 12:30:00,58.97,59.03,58.92,59.0,18200.0,52.2613,52.3145,52.217,52.2879,18200.0
2012-04-03 13:00:00,59.01,59.04,58.94,58.96,30900.0,52.2968,52.3234,52.2348,52.2525,30900.0
2012-04-03 13:30:00,58.96,59.1,58.93,59.1,25700.0,52.2525,52.3766,52.2259,52.3766,25700.0
2012-04-03 14:00:00,59.1,59.11,58.75,58.89,60100.0,52.3766,52.3854,52.0664,52.1904,60100.0
2012-04-03 14:30:00,58.89,58.98,58.77,58.93,62500.0,52.1904,52.2702,52.0841,52.2259,62500.0
2012-04-03 15:00:00,58.94,59.06,58.86,58.86,54200.0,52.2348,52.3411,52.1639,52.1639,54200.0
2012-04-03 15:30:00,58.85,59.28,58.83,59.27,176400.0,52.155,52.5361,52.1373,52.5272,176400.0
2012-04-04 09:30:00,58.63,58.87,58.41,58.86,36300.0,51.96,52.1727,51.765,52.1639,36300.0
2012-04-04 10:00:00,58.89,58.92,58.7,58.72,53200.0,52.1904,52.217,52.0221,52.0398,53200.0
2012-04-04 10:30:00,58.7,58.7,58.52,58.63,18800.0,52.0221,52.0221,51.8625,51.96,18800.0
2012-04-04 11:00:00,58.61,58.8,58.5,58.52,32300.0,51.9423,52.1107,51.8448,51.8625,32300.0
2012-04-04 11:30:00,58.53,58.83,58.53,58.82,32900.0,51.8714,52.1373,51.8714,52.1284,32900.0
2012-04-04 12:00:00,58.82,58.92,58.81,58.88,32600.0,52.1284,52.217,52.1195,52.1816,32600.0
2012-04-04 12:30:00,58.88,58.95,58.86,58.93,41900.0,52.1816,52.2436,52.1639,52.2259,41900.0
2012-04-04 13:00:00,58.93,58.94,58.72,58.79,37200.0,52.2259,52.2348,52.0398,52.1018,37200.0
2012-04-04 13:30:00,58.78,58.78,58.65,58.71,21100.0,52.093,52.093,51.9777,52.0309,21100.0
2012-04-04 14:00:00,58.73,58.76,58.63,58.65,14700.0,52.0486,52.0752,51.96,51.9777,14700.0
2012-04-04 14:30:00,58.65,58.79,58.61,58.72,21300.0,51.9777,52.1018,51.9423,52.0398,21300.0
2012-04-04 15:00:00,58.72,58.78,58.66,58.71,45700.0,52.0398,52.093,51.9866,52.0309,45700.0
2012-04-04 15:30:00,58.71,58.73,58.61,58.64,54000.0,52.0309,52.0486,51.9423,51.9689,54000.0
2012-04-05 09:30:00,58.48,58.82,58.48,58.63,55300.0,51.8271,52.1284,51.8271,51.96,55300.0
2012-04-05 10:00:00,58.63,58.74,58.48,58.5,38300.0,51.96,52.0575,51.8271,51.8448,38300.0
2012-04-05 10:30:00,58.5,58.56,58.42,58.56,23100.0,51.8448,51.898,51.7739,51.898,23100.0
2012-04-05 11:00:00,58.55,58.66,58.52,58.63,29900.0,51.8891,51.9866,51.8625,51.96,29900.0
2012-04-05 11:30:00,58.63,58.65,58.46,58.49,32700.0,51.96,51.9777,51.8094,51.8359,32700.0
2012-04-05 12:00:00,58.48,58.54,58.46,58.51,21300.0,51.8271,51.8803,51.8094,51.8537,21300.0
2012-04-05 12:30:00,58.5,58.58,58.49,58.58,26200.0,51.8448,51.9157,51.8359,51.9157,26200.0
2012-04-05 13:00:00,58.57,58.71,58.52,58.59,46800.0,51.9068,52.0309,51.8625,51.9246,46800.0
2012-04-05 13:30:00,58.57,58.58,58.25,58.29,20500.0,51.9068,51.9157,51.6233,51.6587,20500.0
2012-04-05 14:00:00,58.28,58.34,58.25,58.34,22000.0,51.6498,51.703,51.6233,51.703,22000.0
2012-04-05 14:30:00,58.32,58.35,58.25,58.31,30700.0,51.6853,51.7119,51.6233,51.6764,30700.0
2012-04-05 15:00:00,58.32,58.83,58.32,58.75,196400.0,51.6853,52.1373,51.6853,52.0664,196400.0
2012-04-05 15:30:00,58.75,58.75,58.49,58.6,168100.0,52.0664,52.0664,51.8359,51.9334,168100.0
2012-04-09 09:30:00,57.91,58.05,57.62,57.97,73700.0,51.3219,51.446,51.0649,51.3751,73700.0
2012-04-09 10:00:00,57.99,58.03,57.86,57.94,48500.0,51.3928,51.4283,51.2776,51.3485,48500.0
2012-04-09 10:30:00,57.94,58.01,57.87,57.99,42400.0,51.3485,51.4106,51.2865,51.3928,42400.0
2012-04-09 11:00:00,58.0,58.0,57.89,57.91,43000.0,51.4017,51.4017,51.3042,51.3219,43000.0
2012-04-09 11:30:00,57.91,57.95,57.85,57.91,25300.0,51.3219,51.3574,51.2688,51.3219,25300.0
2012-04-09 12:00:00,57.89,58.0,57.87,57.96,19300.0,51.3042,51.4017,51.2865,51.3662,19300.0
2012-04-09 12:30:00,57.95,58.0,57.93,57.96,16400.0,51.3574,51.4017,51.3397,51.3662,16400.0
2012-04-09 13:00:00,57.96,57.97,57.88,57.91,37900.0,51.3662,51.3751,51.2953,51.3219,37900.0
2012-04-09 13:30:00,57.91,58.03,57.9,57.99,26600.0,51.3219,51.4283,51.3131,51.3928,26600.0
2012-04-09 14:00:00,58.01,58.08,57.97,58.08,26000.0,51.4106,51.4726,51.3751,51.4726,26000.0
2012-04-09 14:30:00,58.07,58.13,58.06,58.09,30600.0,51.4637,51.5169,51.4549,51.4815,30600.0
2012-04-09 15:00:00,58.1,58.11,58.01,58.02,34500.0,51.4903,51.4992,51.4106,51.4194,34500.0
2012-04-09 15:30:00,58.02,58.02,57.89,57.96,139900.0,51.4194,51.4194,51.3042,51.3662,139900.0
2012-04-10 09:30:00,57.87,58.03,57.42,57.53,79900.0,51.2865,51.4283,50.8877,50.9852,79900.0
2012-04-10 10:00:00,57.53,57.54,57.3,57.38,43300.0,50.9852,50.994,50.7813,50.8522,43300.0
2012-04-10 10:30:00,57.38,57.52,57.35,57.36,35800.0,50.8522,50.9763,50.8256,50.8345,35800.0
2012-04-10 11:00:00,57.36,57.44,57.35,57.42,32200.0,50.8345,50.9054,50.8256,50.8877,32200.0
2012-04-10 11:30:00,57.42,57.42,57.22,57.33,61300.0,50.8877,50.8877,50.7104,50.8079,61300.0
2012-04-10 12:00:00,57.31,57.35,57.03,57.13,44400.0,50.7902,50.8256,50.542,50.6307,44400.0
2012-04-10 12:30:00,57.13,57.15,56.92,57.01,38700.0,50.6307,50.6484,50.4446,50.5243,38700.0
2012-04-10 13:00:00,57.01,57.11,56.95,57.03,29700.0,50.5243,50.6129,50.4711,50.542,29700.0
2012-04-10 13:30:00,57.01,57.12,56.97,57.01,20000.0,50.5243,50.6218,50.4889,50.5243,20000.0
2012-04-10 14:00:00,57.0,57.06,56.97,57.06,59600.0,50.5155,50.5686,50.4889,50.5686,59600.0
2012-04-10 14:30:00,57.07,57.07,56.9,56.9,58500.0,50.5775,50.5775,50.4268,50.4268,58500.0
2012-04-10 15:00:00,56.89,56.97,56.79,56.92,58400.0,50.418,50.4889,50.3293,50.4446,58400.0
2012-04-10 15:30:00,56.9,56.99,56.79,56.8,144100.0,50.4268,50.5066,50.3293,50.3382,144100.0
2012-04-11 09:30:00,57.44,57.63,57.38,57.45,103200.0,50.9054,51.0738,50.8522,50.9143,103200.0
2012-04-11 10:00:00,57.46,57.96,57.45,57.84,255700.0,50.9231,51.3662,50.9143,51.2599,255700.0
2012-04-11 10:30:00,57.86,57.87,57.51,57.58,60400.0,51.2776,51.2865,50.9674,51.0295,60400.0
2012-04-11 11:00:00,57.58,57.7,57.42,57.56,76400.0,51.0295,51.1358,50.8877,51.0117,76400.0
2012-04-11 11:30:00,57.54,57.6,57.46,57.49,32600.0,50.994,51.0472,50.9231,50.9497,32600.0
2012-04-11 12:00:00,57.52,57.54,57.35,57.52,68300.0,50.9763,50.994,50.8256,50.9763,68300.0
2012-04-11 12:30:00,57.52,57.59,57.44,57.59,42500.0,50.9763,51.0383,50.9054,51.0383,42500.0
2012-04-11 13:00:00,57.59,57.64,57.51,57.64,74300.0,51.0383,51.0826,50.9674,51.0826,74300.0
2012-04-11 13:30:00,57.63,57.77,57.58,57.73,90600.0,51.0738,51.1979,51.0295,51.1624,90600.0
2012-04-11 14:00:00,57.72,57.8,57.66,57.66,76600.0,51.1535,51.2244,51.1004,51.1004,76600.0
2012-04-11 14:30:00,57.65,57.66,57.47,57.57,144700.0,51.0915,51.1004,50.932,51.0206,144700.0
2012-04-11 15:00:00,57.57,57.58,57.24,57.34,298100.0,51.0206,51.0295,50.7282,50.8168,298100.0
2012-04-11 15:30:00,57.34,57.53,57.27,57.5,226500.0,50.8168,50.9852,50.7547,50.9586,226500.0
2012-04-12 09:30:00,57.66,57.71,57.4,57.68,60300.0,51.1004,51.1447,50.87,51.1181,60300.0
2012-04-12 10:00:00,57.69,57.73,57.6,57.72,40500.0,51.127,51.1624,51.0472,51.1535,40500.0
2012-04-12 10:30:00,57.72,58.02,57.71,57.96,19300.0,51.1535,51.4194,51.1447,51.3662,19300.0
2012-04-12 11:00:00,57.96,58.09,57.94,58.05,19700.0,51.3662,51.4815,51.3485,51.446,19700.0
2012-04-12 11:30:00,58.08,58.08,57.95,58.07,14500.0,51.4726,51.4726,51.3574,51.4637,14500.0
2012-04-12 12:00:00,58.1,58.28,58.08,58.28,38800.0,51.4903,51.6498,51.4726,51.6498,38800.0
2012-04-12 12:30:00,58.28,58.42,58.28,58.38,29100.0,51.6498,51.7739,51.6498,51.7385,29100.0
2012-04-12 13:00:00,58.38,58.54,58.37,58.54,29600.0,51.7385,51.8803,51.7296,51.8803,29600.0
2012-04-12 13:30:00,58.54,58.69,58.53,58.67,44700.0,51.8803,52.0132,51.8714,51.9955,44700.0
2012-04-12 14:00:00,58.67,58.9,58.66,58.88,47000.0,51.9955,52.1993,51.9866,52.1816,47000.0
2012-04-12 14:30:00,58.89,58.97,58.74,58.77,102400.0,52.1904,52.2613,52.0575,52.0841,102400.0
2012-04-12 15:00:00,58.76,58.77,58.6,58.62,70500.0,52.0752,52.0841,51.9334,51.9512,70500.0
2012-04-12 15:30:00,58.62,58.64,58.47,58.51,142400.0,51.9512,51.9689,51.8182,51.8537,142400.0
2012-04-13 09:30:00,58.35,58.47,58.29,58.38,36700.0,51.7119,51.8182,51.6587,51.7385,36700.0
2012-04-13 10:00:00,58.34,58.41,57.94,58.15,29500.0,51.703,51.765,51.3485,51.5346,29500.0
2012-04-13 10:30:00,58.14,58.14,57.95,58.0,22300.0,51.5258,51.5258,51.3574,51.4017,22300.0
2012-04-13 11:00:00,58.0,58.25,58.0,58.2,23200.0,51.4017,51.6233,51.4017,51.5789,23200.0
2012-04-13 11:30:00,58.2,58.24,58.12,58.16,41800.0,51.5789,51.6144,51.508,51.5435,41800.0
2012-04-13 12:00:00,58.15,58.16,57.99,58.0,24300.0,51.5346,51.5435,51.3928,51.4017,24300.0
2012-04-13 12:30:00,58.04,58.1,58.04,58.08,17000.0,51.4371,51.4903,51.4371,51.4726,17000.0
2012-04-13 13:00:00,58.08,58.13,58.07,58.09,16500.0,51.4726,51.5169,51.4637,51.4815,16500.0
2012-04-13 13:30:00,58.09,58.2,58.08,58.12,20500.0,51.4815,51.5789,51.4726,51.508,20500.0
2012-04-13 14:00:00,58.1,58.21,58.07,58.13,29600.0,51.4903,51.5878,51.4637,51.5169,29600.0
2012-04-13 14:30:00,58.14,58.25,58.13,58.19,36400.0,51.5258,51.6233,51.5169,51.5701,36400.0
2012-04-13 15:00:00,58.17,58.24,58.09,58.1,42500.0,51.5524,51.6144,51.4815,51.4903,42500.0
2012-04-13 15:30:00,58.11,58.16,57.96,58.0,95100.0,51.4992,51.5435,51.3662,51.4017,95100.0
2012-04-16 09:30:00,58.36,58.36,57.8,57.86,25500.0,51.7207,51.7207,51.2244,51.2776,25500.0
2012-04-16 10:00:00,57.83,57.89,57.61,57.72,22300.0,51.251,51.3042,51.0561,51.1535,22300.0
2012-04-16 10:30:00,57.73,57.99,57.68,57.92,26700.0,51.1624,51.3928,51.1181,51.3308,26700.0
2012-04-16 11:00:00,57.93,58.04,57.87,57.98,30000.0,51.3397,51.4371,51.2865,51.384,30000.0
2012-04-16 11:30:00,57.98,58.03,57.89,57.91,30600.0,51.384,51.4283,51.3042,51.3219,30600.0
2012-04-16 12:00:00,57.92,58.04,57.91,57.98,13000.0,51.3308,51.4371,51.3219,51.384,13000.0
2012-04-16 12:30:00,57.99,58.2,57.92,58.2,13800.0,51.3928,51.5789,51.3308,51.5789,13800.0
2012-04-16 13:00:00,58.19,58.19,58.07,58.16,29100.0,51.5701,51.5701,51.4637,51.5435,29100.0
2012-04-16 13:30:00,58.16,58.51,58.13,58.42,23200.0,51.5435,51.8537,51.5169,51.7739,23200.0
2012-04-16 14:00:00,58.43,58.44,58.28,58.3,17100.0,51.7828,51.7916,51.6498,51.6676,17100.0
2012-04-16 14:30:00,58.3,58.36,58.22,58.25,24300.0,51.6676,51.7207,51.5967,51.6233,24300.0
2012-04-16 15:00:00,58.24,58.29,58.16,58.24,36600.0,51.6144,51.6587,51.5435,51.6144,36600.0
2012-04-16 15:30:00,58.25,58.32,58.22,58.3,102600.0,51.6233,51.6853,51.5967,51.6676,102600.0
2012-04-17 09:30:00,58.66,58.81,58.56,58.71,38900.0,51.9866,52.1195,51.898,52.0309,38900.0
2012-04-17 10:00:00,58.71,58.87,58.55,58.84,18300.0,52.0309,52.1727,51.8891,52.1461,18300.0
2012-04-17 10:30:00,58.87,59.04,58.85,58.96,35200.0,52.1727,52.3234,52.155,52.2525,35200.0
2012-04-17 11:00:00,58.99,59.19,58.99,59.15,15900.0,52.2791,52.4563,52.2791,52.4209,15900.0
2012-04-17 11:30:00,59.15,59.15,59.0,59.07,21000.0,52.4209,52.4209,52.2879,52.35,21000.0
2012-04-17 12:00:00,59.06,59.08,58.98,59.05,26200.0,52.3411,52.3588,52.2702,52.3322,26200.0
2012-04-17 12:30:00,59.07,59.11,59.0,59.0,15900.0,52.35,52.3854,52.2879,52.2879,15900.0
2012-04-17 13:00:00,59.01,59.07,58.98,59.01,14300.0,52.2968,52.35,52.2702,52.2968,14300.0
2012-04-17 13:30:00,59.01,59.05,58.98,59.04,14300.0,52.2968,52.3322,52.2702,52.3234,14300.0
2012-04-17 14:00:00,59.03,59.05,59.01,59.05,16800.0,52.3145,52.3322,52.2968,52.3322,16800.0
2012-04-17 14:30:00,59.07,59.1,58.99,59.04,20500.0,52.35,52.3766,52.2791,52.3234,20500.0
2012-04-17 15:00:00,59.03,59.06,58.98,59.04,22400.0,52.3145,52.3411,52.2702,52.3234,22400.0
2012-04-17 15:30:00,59.05,59.05,58.91,58.93,81100.0,52.3322,52.3322,52.2082,52.2259,81100.0
2012-04-18 09:30:00,58.74,58.82,58.61,58.79,22100.0,52.0575,52.1284,51.9423,52.1018,22100.0
2012-04-18 10:00:00,58.75,58.85,58.67,58.67,8600.0,52.0664,52.155,51.9955,51.9955,8600.0
2012-04-18 10:30:00,58.65,59.02,58.63,58.99,17400.0,51.9777,52.3057,51.96,52.2791,17400.0
2012-04-18 11:00:00,58.99,59.02,58.91,59.0,35300.0,52.2791,52.3057,52.2082,52.2879,35300.0
2012-04-18 11:30:00,58.99,59.08,58.95,59.07,31000.0,52.2791,52.3588,52.2436,52.35,31000.0
2012-04-18 12:00:00,59.07,59.14,59.06,59.09,29300.0,52.35,52.412,52.3411,52.3677,29300.0
2012-04-18 12:30:00,59.09,59.14,59.06,59.07,20700.0,52.3677,52.412,52.3411,52.35,20700.0
2012-04-18 13:00:00,59.07,59.1,59.06,59.08,18600.0,52.35,52.3766,52.3411,52.3588,18600.0
2012-04-18 13:30:00,59.07,59.1,58.98,59.01,36300.0,52.35,52.3766,52.2702,52.2968,36300.0
2012-04-18 14:00:00,59.0,59.22,58.99,59.21,28400.0,52.2879,52.4829,52.2791,52.474,28400.0
2012-04-18 14:30:00,59.21,59.23,59.18,59.22,15400.0,52.474,52.4918,52.4475,52.4829,15400.0
2012-04-18 15:00:00,59.22,59.31,59.2,59.24,45200.0,52.4829,52.5627,52.4652,52.5006,45200.0
2012-04-18 15:30:00,59.25,59.27,59.1,59.15,104000.0,52.5095,52.5272,52.3766,52.4209,104000.0
2012-04-19 09:30:00,59.15,59.37,58.86,59.3,204800.0,52.4209,52.6158,52.1639,52.5538,204800.0
2012-04-19 10:00:00,59.26,59.26,58.8,59.07,44200.0,52.5184,52.5184,52.1107,52.35,44200.0
2012-04-19 10:30:00,59.08,59.36,59.06,59.22,33800.0,52.3588,52.607,52.3411,52.4829,33800.0
2012-04-19 11:00:00,59.22,59.29,59.07,59.1,14400.0,52.4829,52.5449,52.35,52.3766,14400.0
2012-04-19 11:30:00,59.09,59.25,59.0,59.18,13900.0,52.3677,52.5095,52.2879,52.4475,13900.0
2012-04-19 12:00:00,59.17,59.19,58.93,58.97,30500.0,52.4386,52.4563,52.2259,52.2613,30500.0
2012-04-19 12:30:00,58.97,59.11,58.96,59.04,40400.0,52.2613,52.3854,52.2525,52.3234,40400.0
2012-04-19 13:00:00,59.02,59.09,58.96,58.99,86400.0,52.3057,52.3677,52.2525,52.2791,86400.0
2012-04-19 13:30:00,58.99,59.05,58.93,58.99,24800.0,52.2791,52.3322,52.2259,52.2791,24800.0
2012-04-19 14:00:00,58.99,59.02,58.93,58.96,46100.0,52.2791,52.3057,52.2259,52.2525,46100.0
2012-04-19 14:30:00,58.95,58.96,58.85,58.95,87300.0,52.2436,52.2525,52.155,52.2436,87300.0
2012-04-19 15:00:00,58.94,59.17,58.94,59.14,69200.0,52.2348,52.4386,52.2348,52.412,69200.0
2012-04-19 15:30:00,59.13,59.29,59.1,59.23,70600.0,52.4031,52.5449,52.3766,52.4918,70600.0
2012-04-20 09:30:00,59.36,59.5,59.26,59.37,93800.0,52.607,52.731,52.5184,52.6158,93800.0
2012-04-20 10:00:00,59.44,59.48,59.3,59.41,24200.0,52.6779,52.7133,52.5538,52.6513,24200.0
2012-04-20 10:30:00,59.44,59.64,59.44,59.62,15200.0,52.6779,52.8551,52.6779,52.8374,15200.0
2012-04-20 11:00:00,59.62,59.63,59.5,59.61,18400.0,52.8374,52.8463,52.731,52.8285,18400.0
2012-04-20 11:30:00,59.62,59.71,59.62,59.71,25200.0,52.8374,52.9172,52.8374,52.9172,25200.0
2012-04-20 12:00:00,59.72,59.8,59.72,59.75,18800.0,52.926,52.9969,52.926,52.9526,18800.0
2012-04-20 12:30:00,59.73,59.84,59.72,59.79,21000.0,52.9349,53.0324,52.926,52.9881,21000.0
2012-04-20 13:00:00,59.79,59.83,59.65,59.68,14000.0,52.9881,53.0235,52.864,52.8906,14000.0
2012-04-20 13:30:00,59.68,59.71,59.55,59.6,25100.0,52.8906,52.9172,52.7754,52.8197,25100.0
2012-04-20 14:00:00,59.61,59.62,59.46,59.51,30600.0,52.8285,52.8374,52.6956,52.7399,30600.0
2012-04-20 14:30:00,59.51,59.53,59.44,59.45,15500.0,52.7399,52.7576,52.6779,52.6867,15500.0
2012-04-20 15:00:00,59.44,59.58,59.33,59.44,74400.0,52.6779,52.8019,52.5804,52.6779,74400.0
2012-04-20 15:30:00,59.44,59.53,59.41,59.44,59000.0,52.6779,52.7576,52.6513,52.6779,59000.0
2012-04-23 09:30:00,58.9,59.03,58.69,59.01,88700.0,52.1993,52.3145,52.0132,52.2968,88700.0
2012-04-23 10:00:00,59.0,59.05,58.79,58.79,110900.0,52.2879,52.3322,52.1018,52.1018,110900.0
2012-04-23 10:30:00,58.78,58.81,58.54,58.62,33800.0,52.093,52.1195,51.8803,51.9512,33800.0
2012-04-23 11:00:00,58.61,58.85,58.61,58.8,51700.0,51.9423,52.155,51.9423,52.1107,51700.0
2012-04-23 11:30:00,58.81,58.86,58.76,58.77,27700.0,52.1195,52.1639,52.0752,52.0841,27700.0
2012-04-23 12:00:00,58.77,58.85,58.73,58.82,30700.0,52.0841,52.155,52.0486,52.1284,30700.0
2012-04-23 12:30:00,58.81,58.83,58.72,58.74,20300.0,52.1195,52.1373,52.0398,52.0575,20300.0
2012-04-23 13:00:00,58.75,58.79,58.66,58.75,28100.0,52.0664,52.1018,51.9866,52.0664,28100.0
2012-04-23 13:30:00,58.76,58.83,58.73,58.82,28500.0,52.0752,52.1373,52.0486,52.1284,28500.0
2012-04-23 14:00:00,58.83,58.96,58.72,58.87,36900.0,52.1373,52.2525,52.0398,52.1727,36900.0
2012-04-23 14:30:00,58.87,58.99,58.86,58.87,26100.0,52.1727,52.2791,52.1639,52.1727,26100.0
2012-04-23 15:00:00,58.87,58.96,58.85,58.96,37700.0,52.1727,52.2525,52.155,52.2525,37700.0
2012-04-23 15:30:00,58.95,59.02,58.92,58.96,54000.0,52.2436,52.3057,52.217,52.2525,54000.0
2012-04-24 09:30:00,59.12,59.36,59.04,59.3,32400.0,52.3943,52.607,52.3234,52.5538,32400.0
2012-04-24 10:00:00,59.24,59.48,59.11,59.14,19300.0,52.5006,52.7133,52.3854,52.412,19300.0
2012-04-24 10:30:00,59.17,59.25,59.15,59.15,13300.0,52.4386,52.5095,52.4209,52.4209,13300.0
2012-04-24 11:00:00,59.15,59.31,59.09,59.25,14500.0,52.4209,52.5627,52.3677,52.5095,14500.0
2012-04-24 11:30:00,59.25,59.29,59.18,59.24,16300.0,52.5095,52.5449,52.4475,52.5006,16300.0
2012-04-24 12:00:00,59.25,59.3,59.11,59.16,14800.0,52.5095,52.5538,52.3854,52.4297,14800.0
2012-04-24 12:30:00,59.17,59.18,59.1,59.1,17800.0,52.4386,52.4475,52.3766,52.3766,17800.0
2012-04-24 13:00:00,59.1,59.14,59.03,59.1,13900.0,52.3766,52.412,52.3145,52.3766,13900.0
2012-04-24 13:30:00,59.09,59.19,59.06,59.08,18700.0,52.3677,52.4563,52.3411,52.3588,18700.0
2012-04-24 14:00:00,59.05,59.08,59.0,59.08,25400.0,52.3322,52.3588,52.2879,52.3588,25400.0
2012-04-24 14:30:00,59.09,59.22,59.08,59.22,21900.0,52.3677,52.4829,52.3588,52.4829,21900.0
2012-04-24 15:00:00,59.21,59.23,59.11,59.12,78900.0,52.474,52.4918,52.3854,52.3943,78900.0
2012-04-24 15:30:00,59.11,59.24,59.11,59.16,102200.0,52.3854,52.5006,52.3854,52.4297,102200.0
2012-04-25 09:30:00,59.69,59.76,59.37,59.65,48500.0,52.8994,52.9615,52.6158,52.864,48500.0
2012-04-25 10:00:00,59.68,59.75,59.55,59.69,45000.0,52.8906,52.9526,52.7754,52.8994,45000.0
2012-04-25 10:30:00,59.69,59.7,59.62,59.63,16600.0,52.8994,52.9083,52.8374,52.8463,16600.0
2012-04-25 11:00:00,59.64,59.64,59.51,59.62,22000.0,52.8551,52.8551,52.7399,52.8374,22000.0
2012-04-25 11:30:00,59.61,59.62,59.54,59.6,19900.0,52.8285,52.8374,52.7665,52.8197,19900.0
2012-04-25 12:00:00,59.6,59.62,59.53,59.58,17100.0,52.8197,52.8374,52.7576,52.8019,17100.0
2012-04-25 12:30:00,59.57,59.6,59.44,59.6,17000.0,52.7931,52.8197,52.6779,52.8197,17000.0
2012-04-25 13:00:00,59.6,59.62,59.57,59.57,27800.0,52.8197,52.8374,52.7931,52.7931,27800.0
2012-04-25 13:30:00,59.58,59.62,59.55,59.62,18000.0,52.8019,52.8374,52.7754,52.8374,18000.0
2012-04-25 14:00:00,59.6,59.64,59.48,59.57,25600.0,52.8197,52.8551,52.7133,52.7931,25600.0
2012-04-25 14:30:00,59.56,59.57,59.45,59.55,42300.0,52.7842,52.7931,52.6867,52.7754,42300.0
2012-04-25 15:00:00,59.55,59.6,59.5,59.51,42900.0,52.7754,52.8197,52.731,52.7399,42900.0
2012-04-25 15:30:00,59.51,59.63,59.51,59.57,138600.0,52.7399,52.8463,52.7399,52.7931,138600.0
2012-04-26 09:30:00,59.37,59.76,59.24,59.59,32100.0,52.6158,52.9615,52.5006,52.8108,32100.0
2012-04-26 10:00:00,59.59,59.75,59.59,59.62,25500.0,52.8108,52.9526,52.8108,52.8374,25500.0
2012-04-26 10:30:00,59.64,59.72,59.51,59.51,20300.0,52.8551,52.926,52.7399,52.7399,20300.0
2012-04-26 11:00:00,59.52,59.85,59.52,59.85,15600.0,52.7488,53.0412,52.7488,53.0412,15600.0
2012-04-26 11:30:00,59.85,59.87,59.79,59.83,10600.0,53.0412,53.059,52.9881,53.0235,10600.0
2012-04-26 12:00:00,59.8,59.86,59.79,59.83,17900.0,52.9969,53.0501,52.9881,53.0235,17900.0
2012-04-26 12:30:00,59.83,59.96,59.8,59.96,19500.0,53.0235,53.1387,52.9969,53.1387,19500.0
2012-04-26 13:00:00,59.96,59.97,59.85,59.97,18600.0,53.1387,53.1476,53.0412,53.1476,18600.0
2012-04-26 13:30:00,59.96,60.14,59.94,60.14,20900.0,53.1387,53.2982,53.121,53.2982,20900.0
2012-04-26 14:00:00,60.13,60.33,60.13,60.27,20300.0,53.2894,53.4666,53.2894,53.4134,20300.0
2012-04-26 14:30:00,60.27,60.31,60.2,60.22,21800.0,53.4134,53.4489,53.3514,53.3691,21800.0
2012-04-26 15:00:00,60.22,60.27,60.18,60.18,30700.0,53.3691,53.4134,53.3337,53.3337,30700.0
2012-04-26 15:30:00,60.18,60.21,60.1,60.13,63000.0,53.3337,53.3603,53.2628,53.2894,63000.0
2012-04-27 09:30:00,60.34,60.39,60.14,60.33,13500.0,53.4755,53.5198,53.2982,53.4666,13500.0
2012-04-27 10:00:00,60.32,60.32,60.12,60.21,80800.0,53.4578,53.4578,53.2805,53.3603,80800.0
2012-04-27 10:30:00,60.2,60.25,60.13,60.2,59300.0,53.3514,53.3957,53.2894,53.3514,59300.0
2012-04-27 11:00:00,60.2,60.23,60.16,60.19,21100.0,53.3514,53.378,53.316,53.3425,21100.0
2012-04-27 11:30:00,60.18,60.28,60.16,60.25,16200.0,53.3337,53.4223,53.316,53.3957,16200.0
2012-04-27 12:00:00,60.26,60.37,60.24,60.37,16000.0,53.4046,53.5021,53.3869,53.5021,16000.0
2012-04-27 12:30:00,60.39,60.43,60.35,60.43,10000.0,53.5198,53.5552,53.4843,53.5552,10000.0
2012-04-27 13:00:00,60.42,60.54,60.39,60.54,51600.0,53.5464,53.6527,53.5198,53.6527,51600.0
2012-04-27 13:30:00,60.55,60.76,60.55,60.75,24700.0,53.6616,53.8477,53.6616,53.8388,24700.0
2012-04-27 14:00:00,60.75,60.8,60.7,60.77,22700.0,53.8388,53.8832,53.7945,53.8566,22700.0
2012-04-27 14:30:00,60.75,60.76,60.66,60.68,13500.0,53.8388,53.8477,53.7591,53.7768,13500.0
2012-04-27 15:00:00,60.67,60.71,60.57,60.63,34000.0,53.7679,53.8034,53.6793,53.7325,34000.0
2012-04-27 15:30:00,60.63,60.68,60.52,60.54,71000.0,53.7325,53.7768,53.635,53.6527,71000.0
2012-04-30 09:30:00,60.4,60.61,60.0,60.07,36200.0,53.5287,53.7148,53.1742,53.2362,36200.0
2012-04-30 10:00:00,60.08,60.23,60.04,60.09,28100.0,53.2451,53.378,53.2096,53.2539,28100.0
2012-04-30 10:30:00,60.09,60.24,60.01,60.24,27900.0,53.2539,53.3869,53.183,53.3869,27900.0
2012-04-30 11:00:00,60.25,60.42,60.25,60.39,26400.0,53.3957,53.5464,53.3957,53.5198,26400.0
2012-04-30 11:30:00,60.39,60.39,60.22,60.27,38100.0,53.5198,53.5198,53.3691,53.4134,38100.0
2012-04-30 12:00:00,60.26,60.3,60.22,60.29,22600.0,53.4046,53.44,53.3691,53.4312,22600.0
2012-04-30 12:30:00,60.29,60.3,60.21,60.22,22800.0,53.4312,53.44,53.3603,53.3691,22800.0
2012-04-30 13:00:00,60.23,60.23,60.17,60.21,30300.0,53.378,53.378,53.3248,53.3603,30300.0
2012-04-30 13:30:00,60.22,60.23,60.11,60.17,54800.0,53.3691,53.378,53.2717,53.3248,54800.0
2012-04-30 14:00:00,60.18,60.24,60.15,60.19,29900.0,53.3337,53.3869,53.3071,53.3425,29900.0
2012-04-30 14:30:00,60.18,60.21,60.15,60.19,26500.0,53.3337,53.3603,53.3071,53.3425,26500.0
2012-04-30 15:00:00,60.19,60.2,60.16,60.2,49400.0,53.3425,53.3514,53.316,53.3514,49400.0
2012-04-30 15:30:00,60.2,60.32,60.18,60.21,139500.0,53.3514,53.4578,53.3337,53.3603,139500.0
2012-05-01 09:30:00,60.0,60.2,59.89,59.91,30800.0,53.1742,53.3514,53.0767,53.0944,30800.0
2012-05-01 10:00:00,59.97,60.66,59.94,60.65,23800.0,53.1476,53.7591,53.121,53.7502,23800.0
2012-05-01 10:30:00,60.7,60.75,60.53,60.62,26000.0,53.7945,53.8388,53.6439,53.7236,26000.0
2012-05-01 11:00:00,60.62,60.84,60.59,60.8,24400.0,53.7236,53.9186,53.697,53.8832,24400.0
2012-05-01 11:30:00,60.81,60.91,60.8,60.8,29100.0,53.892,53.9806,53.8832,53.8832,29100.0
2012-05-01 12:00:00,60.8,60.87,60.75,60.82,37400.0,53.8832,53.9452,53.8388,53.9009,37400.0
2012-05-01 12:30:00,60.8,60.83,60.77,60.78,15100.0,53.8832,53.9097,53.8566,53.8654,15100.0
2012-05-01 13:00:00,60.81,60.81,60.68,60.71,16600.0,53.892,53.892,53.7768,53.8034,16600.0
2012-05-01 13:30:00,60.68,60.75,60.68,60.73,27000.0,53.7768,53.8388,53.7768,53.8211,27000.0
2012-05-01 14:00:00,60.74,60.75,60.63,60.67,21500.0,53.83,53.8388,53.7325,53.7679,21500.0
2012-05-01 14:30:00,60.68,60.72,60.64,60.65,28400.0,53.7768,53.8123,53.7414,53.7502,28400.0
2012-05-01 15:00:00,60.66,60.66,60.58,60.63,45700.0,53.7591,53.7591,53.6882,53.7325,45700.0
2012-05-01 15:30:00,60.64,60.64,60.37,60.4,69000.0,53.7414,53.7414,53.5021,53.5287,69000.0
2012-05-02 09:30:00,60.12,60.31,60.06,60.17,33700.0,53.2805,53.4489,53.2273,53.3248,33700.0
2012-05-02 10:00:00,60.19,60.2,59.99,60.1,15500.0,53.3425,53.3514,53.1653,53.2628,15500.0
2012-05-02 10:30:00,60.07,60.4,60.04,60.36,17200.0,53.2362,53.5287,53.2096,53.4932,17200.0
2012-05-02 11:00:00,60.35,60.36,60.25,60.36,12100.0,53.4843,53.4932,53.3957,53.4932,12100.0
2012-05-02 11:30:00,60.38,60.4,60.32,60.32,9000.0,53.5109,53.5287,53.4578,53.4578,9000.0
2012-05-02 12:00:00,60.33,60.55,60.33,60.39,37700.0,53.4666,53.6616,53.4666,53.5198,37700.0
2012-05-02 12:30:00,60.39,60.45,60.26,60.33,44700.0,53.5198,53.573,53.4046,53.4666,44700.0
2012-05-02 13:00:00,60.32,60.34,60.23,60.25,36300.0,53.4578,53.4755,53.378,53.3957,36300.0
2012-05-02 13:30:00,60.27,60.45,60.26,60.44,36100.0,53.4134,53.573,53.4046,53.5641,36100.0
2012-05-02 14:00:00,60.44,60.57,60.44,60.56,32800.0,53.5641,53.6793,53.5641,53.6705,32800.0
2012-05-02 14:30:00,60.56,60.59,60.5,60.57,34500.0,53.6705,53.697,53.6173,53.6793,34500.0
2012-05-02 15:00:00,60.56,60.57,60.36,60.38,29400.0,53.6705,53.6793,53.4932,53.5109,29400.0
2012-05-02 15:30:00,60.38,60.52,60.31,60.37,137000.0,53.5109,53.635,53.4489,53.5021,137000.0
2012-05-03 09:30:00,60.21,60.66,59.91,60.55,62900.0,53.3603,53.7591,53.0944,53.6616,62900.0
2012-05-03 10:00:00,60.51,60.51,60.23,60.27,23400.0,53.6261,53.6261,53.378,53.4134,23400.0
2012-05-03 10:30:00,60.28,60.28,60.13,60.22,77100.0,53.4223,53.4223,53.2894,53.3691,77100.0
2012-05-03 11:00:00,60.22,60.35,60.19,60.3,62200.0,53.3691,53.4843,53.3425,53.44,62200.0
2012-05-03 11:30:00,60.31,60.32,60.13,60.21,29900.0,53.4489,53.4578,53.2894,53.3603,29900.0
2012-05-03 12:00:00,60.22,60.3,60.18,60.3,18300.0,53.3691,53.44,53.3337,53.44,18300.0
2012-05-03 12:30:00,60.3,60.33,60.25,60.25,15700.0,53.44,53.4666,53.3957,53.3957,15700.0
2012-05-03 13:00:00,60.25,60.3,60.21,60.28,12500.0,53.3957,53.44,53.3603,53.4223,12500.0
2012-05-03 13:30:00,60.28,60.28,59.89,60.08,27400.0,53.4223,53.4223,53.0767,53.2451,27400.0
2012-05-03 14:00:00,60.08,60.19,60.05,60.17,38800.0,53.2451,53.3425,53.2185,53.3248,38800.0
2012-05-03 14:30:00,60.16,60.18,60.05,60.08,50500.0,53.316,53.3337,53.2185,53.2451,50500.0
2012-05-03 15:00:00,60.09,60.2,60.06,60.06,70700.0,53.2539,53.3514,53.2273,53.2273,70700.0
2012-05-03 15:30:00,60.07,60.11,59.96,59.97,92200.0,53.2362,53.2717,53.1387,53.1476,92200.0
2012-05-04 09:30:00,59.46,59.63,59.19,59.26,94000.0,52.6956,52.8463,52.4563,52.5184,94000.0
2012-05-04 10:00:00,59.23,59.3,58.93,58.93,50900.0,52.4918,52.5538,52.2259,52.2259,50900.0
2012-05-04 10:30:00,58.94,58.96,58.84,58.9,77400.0,52.2348,52.2525,52.1461,52.1993,77400.0
2012-05-04 11:00:00,58.89,58.98,58.87,58.88,71600.0,52.1904,52.2702,52.1727,52.1816,71600.0
2012-05-04 11:30:00,58.89,58.93,58.77,58.91,73500.0,52.1904,52.2259,52.0841,52.2082,73500.0
2012-05-04 12:00:00,58.92,59.12,58.92,59.02,30900.0,52.217,52.3943,52.217,52.3057,30900.0
2012-05-04 12:30:00,59.02,59.02,58.83,58.88,45100.0,52.3057,52.3057,52.1373,52.1816,45100.0
2012-05-04 13:00:00,58.9,59.04,58.89,59.03,43300.0,52.1993,52.3234,52.1904,52.3145,43300.0
2012-05-04 13:30:00,59.05,59.05,58.92,58.94,40700.0,52.3322,52.3322,52.217,52.2348,40700.0
2012-05-04 14:00:00,58.94,58.94,58.74,58.75,35700.0,52.2348,52.2348,52.0575,52.0664,35700.0
2012-05-04 14:30:00,58.76,58.77,58.6,58.66,44600.0,52.0752,52.0841,51.9334,51.9866,44600.0
2012-05-04 15:00:00,58.67,58.79,58.66,58.77,66300.0,51.9955,52.1018,51.9866,52.0841,66300.0
2012-05-04 15:30:00,58.78,58.95,58.77,58.85,140600.0,52.093,52.2436,52.0841,52.155,140600.0
2012-05-07 09:30:00,58.68,59.09,58.68,59.04,49400.0,52.0043,52.3677,52.0043,52.3234,49400.0
2012-05-07 10:00:00,59.03,59.12,58.8,58.8,36200.0,52.3145,52.3943,52.1107,52.1107,36200.0
2012-05-07 10:30:00,58.78,58.9,58.76,58.83,68100.0,52.093,52.1993,52.0752,52.1373,68100.0
2012-05-07 11:00:00,58.85,58.91,58.81,58.85,44400.0,52.155,52.2082,52.1195,52.155,44400.0
2012-05-07 11:30:00,58.85,58.98,58.84,58.91,73200.0,52.155,52.2702,52.1461,52.2082,73200.0
2012-05-07 12:00:00,58.9,59.17,58.9,59.17,23200.0,52.1993,52.4386,52.1993,52.4386,23200.0
2012-05-07 12:30:00,59.17,59.47,59.16,59.33,28900.0,52.4386,52.7045,52.4297,52.5804,28900.0
2012-05-07 13:00:00,59.32,59.59,59.29,59.48,34000.0,52.5715,52.8108,52.5449,52.7133,34000.0
2012-05-07 13:30:00,59.47,59.56,59.44,59.51,27500.0,52.7045,52.7842,52.6779,52.7399,27500.0
2012-05-07 14:00:00,59.49,59.66,59.47,59.47,34400.0,52.7222,52.8728,52.7045,52.7045,34400.0
2012-05-07 14:30:00,59.48,59.48,59.31,59.37,41500.0,52.7133,52.7133,52.5627,52.6158,41500.0
2012-05-07 15:00:00,59.39,59.49,59.22,59.28,93000.0,52.6336,52.7222,52.4829,52.5361,93000.0
2012-05-07 15:30:00,59.27,59.54,59.19,59.48,134900.0,52.5272,52.7665,52.4563,52.7133,134900.0
2012-05-08 09:30:00,57.51,58.63,57.51,58.28,135500.0,50.9674,51.96,50.9674,51.6498,135500.0
2012-05-08 10:00:00,58.23,58.36,57.73,57.87,122600.0,51.6055,51.7207,51.1624,51.2865,122600.0
2012-05-08 10:30:00,57.84,57.87,57.51,57.53,78500.0,51.2599,51.2865,50.9674,50.9852,78500.0
2012-05-08 11:00:00,57.55,58.06,57.52,58.0,145100.0,51.0029,51.4549,50.9763,51.4017,145100.0
2012-05-08 11:30:00,57.99,58.02,57.94,57.94,51500.0,51.3928,51.4194,51.3485,51.3485,51500.0
2012-05-08 12:00:00,57.95,58.01,57.92,57.95,19700.0,51.3574,51.4106,51.3308,51.3574,19700.0
2012-05-08 12:30:00,57.95,58.26,57.94,57.98,32700.0,51.3574,51.6321,51.3485,51.384,32700.0
2012-05-08 13:00:00,58.01,58.11,57.95,58.11,23200.0,51.4106,51.4992,51.3574,51.4992,23200.0
2012-05-08 13:30:00,58.13,58.55,58.09,58.27,86800.0,51.5169,51.8891,51.4815,51.641,86800.0
2012-05-08 14:00:00,58.3,58.36,58.14,58.22,20800.0,51.6676,51.7207,51.5258,51.5967,20800.0
2012-05-08 14:30:00,58.24,58.4,58.24,58.38,33100.0,51.6144,51.7562,51.6144,51.7385,33100.0
2012-05-08 15:00:00,58.36,58.7,58.32,58.65,77200.0,51.7207,52.0221,51.6853,51.9777,77200.0
2012-05-08 15:30:00,58.63,58.77,58.55,58.67,140600.0,51.96,52.0841,51.8891,51.9955,140600.0
2012-05-09 09:30:00,58.05,58.36,57.72,58.3,207600.0,51.446,51.7207,51.1535,51.6676,207600.0
2012-05-09 10:00:00,58.34,58.49,58.29,58.36,113200.0,51.703,51.8359,51.6587,51.7207,113200.0
2012-05-09 10:30:00,58.34,58.41,58.05,58.26,48200.0,51.703,51.765,51.446,51.6321,48200.0
2012-05-09 11:00:00,58.24,58.63,58.19,58.46,44500.0,51.6144,51.96,51.5701,51.8094,44500.0
2012-05-09 11:30:00,58.48,58.78,58.44,58.59,20300.0,51.8271,52.093,51.7916,51.9246,20300.0
2012-05-09 12:00:00,58.6,58.61,58.49,58.6,30300.0,51.9334,51.9423,51.8359,51.9334,30300.0
2012-05-09 12:30:00,58.57,58.65,58.47,58.49,39800.0,51.9068,51.9777,51.8182,51.8359,39800.0
2012-05-09 13:00:00,58.47,58.78,58.43,58.72,33100.0,51.8182,52.093,51.7828,52.0398,33100.0
2012-05-09 13:30:00,58.74,58.9,58.68,58.72,33100.0,52.0575,52.1993,52.0043,52.0398,33100.0
2012-05-09 14:00:00,58.73,58.74,58.53,58.71,18100.0,52.0486,52.0575,51.8714,52.0309,18100.0
2012-05-09 14:30:00,58.68,58.71,58.56,58.57,19800.0,52.0043,52.0309,51.898,51.9068,19800.0
2012-05-09 15:00:00,58.58,58.62,58.43,58.49,42100.0,51.9157,51.9512,51.7828,51.8359,42100.0
2012-05-09 15:30:00,58.5,58.6,58.4,58.43,186900.0,51.8448,51.9334,51.7562,51.7828,186900.0
2012-05-10 09:30:00,58.86,58.86,58.48,58.72,198900.0,52.1639,52.1639,51.8271,52.0398,198900.0
2012-05-10 10:00:00,58.71,58.76,58.39,58.43,40900.0,52.0309,52.0752,51.7473,51.7828,40900.0
2012-05-10 10:30:00,58.44,58.56,58.36,58.44,25400.0,51.7916,51.898,51.7207,51.7916,25400.0
2012-05-10 11:00:00,58.45,58.51,58.38,58.49,25600.0,51.8005,51.8537,51.7385,51.8359,25600.0
2012-05-10 11:30:00,58.48,58.57,58.34,58.37,21600.0,51.8271,51.9068,51.703,51.7296,21600.0
2012-05-10 12:00:00,58.38,58.57,58.35,58.4,34400.0,51.7385,51.9068,51.7119,51.7562,34400.0
2012-05-10 12:30:00,58.4,58.53,58.37,58.52,22800.0,51.7562,51.8714,51.7296,51.8625,22800.0
2012-05-10 13:00:00,58.54,58.57,58.43,58.56,20300.0,51.8803,51.9068,51.7828,51.898,20300.0
2012-05-10 13:30:00,58.56,58.62,58.5,58.54,25200.0,51.898,51.9512,51.8448,51.8803,25200.0
2012-05-10 14:00:00,58.55,58.59,58.51,58.56,28100.0,51.8891,51.9246,51.8537,51.898,28100.0
2012-05-10 14:30:00,58.55,58.55,58.41,58.42,27700.0,51.8891,51.8891,51.765,51.7739,27700.0
2012-05-10 15:00:00,58.43,58.47,58.31,58.4,27300.0,51.7828,51.8182,51.6764,51.7562,27300.0
2012-05-10 15:30:00,58.38,58.41,58.21,58.33,241700.0,51.7385,51.765,51.5878,51.6942,241700.0
2012-05-11 09:30:00,58.07,58.22,57.95,58.03,25100.0,51.4637,51.5967,51.3574,51.4283,25100.0
2012-05-11 10:00:00,58.06,58.29,58.03,58.2,28200.0,51.4549,51.6587,51.4283,51.5789,28200.0
2012-05-11 10:30:00,58.2,58.47,58.2,58.33,32200.0,51.5789,51.8182,51.5789,51.6942,32200.0
2012-05-11 11:00:00,58.37,58.52,58.3,58.43,21900.0,51.7296,51.8625,51.6676,51.7828,21900.0
2012-05-11 11:30:00,58.44,58.51,58.35,58.39,38500.0,51.7916,51.8537,51.7119,51.7473,38500.0
2012-05-11 12:00:00,58.39,58.42,58.33,58.34,42100.0,51.7473,51.7739,51.6942,51.703,42100.0
2012-05-11 12:30:00,58.34,58.4,58.26,58.33,20300.0,51.703,51.7562,51.6321,51.6942,20300.0
2012-05-11 13:00:00,58.33,58.33,58.18,58.24,16800.0,51.6942,51.6942,51.5612,51.6144,16800.0
2012-05-11 13:30:00,58.24,58.26,58.17,58.22,24900.0,51.6144,51.6321,51.5524,51.5967,24900.0
2012-05-11 14:00:00,58.22,58.28,58.13,58.14,36400.0,51.5967,51.6498,51.5169,51.5258,36400.0
2012-05-11 14:30:00,58.12,58.19,58.09,58.15,42100.0,51.508,51.5701,51.4815,51.5346,42100.0
2012-05-11 15:00:00,58.16,58.17,58.02,58.09,75100.0,51.5435,51.5524,51.4194,51.4815,75100.0
2012-05-11 15:30:00,58.07,58.1,57.95,57.98,193800.0,51.4637,51.4903,51.3574,51.384,193800.0
2012-05-14 09:30:00,57.46,57.59,57.32,57.48,62900.0,50.9231,51.0383,50.7991,50.9408,62900.0
2012-05-14 10:00:00,57.47,57.61,57.35,57.4,36600.0,50.932,51.0561,50.8256,50.87,36600.0
2012-05-14 10:30:00,57.39,57.6,57.39,57.59,21700.0,50.8611,51.0472,50.8611,51.0383,21700.0
2012-05-14 11:00:00,57.59,57.75,57.55,57.72,27600.0,51.0383,51.1801,51.0029,51.1535,27600.0
2012-05-14 11:30:00,57.72,57.77,57.61,57.74,27600.0,51.1535,51.1979,51.0561,51.1713,27600.0
2012-05-14 12:00:00,57.73,57.85,57.72,57.77,22900.0,51.1624,51.2688,51.1535,51.1979,22900.0
2012-05-14 12:30:00,57.78,57.9,57.77,57.84,23900.0,51.2067,51.3131,51.1979,51.2599,23900.0
2012-05-14 13:00:00,57.84,57.84,57.71,57.71,15500.0,51.2599,51.2599,51.1447,51.1447,15500.0
2012-05-14 13:30:00,57.7,57.85,57.7,57.81,32700.0,51.1358,51.2688,51.1358,51.2333,32700.0
2012-05-14 14:00:00,57.83,57.86,57.69,57.74,24100.0,51.251,51.2776,51.127,51.1713,24100.0
2012-05-14 14:30:00,57.74,57.76,57.64,57.68,48800.0,51.1713,51.189,51.0826,51.1181,48800.0
2012-05-14 15:00:00,57.68,57.74,57.62,57.63,56800.0,51.1181,51.1713,51.0649,51.0738,56800.0
2012-05-14 15:30:00,57.63,57.71,57.51,57.58,90500.0,51.0738,51.1447,50.9674,51.0295,90500.0
2012-05-15 09:30:00,57.64,57.68,57.33,57.63,39200.0,51.0826,51.1181,50.8079,51.0738,39200.0
2012-05-15 10:00:00,57.64,57.77,57.57,57.69,21900.0,51.0826,51.1979,51.0206,51.127,21900.0
2012-05-15 10:30:00,57.65,57.65,57.46,57.49,20000.0,51.0915,51.0915,50.9231,50.9497,20000.0
2012-05-15 11:00:00,57.48,57.48,57.29,57.34,33900.0,50.9408,50.9408,50.7725,50.8168,33900.0
2012-05-15 11:30:00,57.32,57.6,57.31,57.6,26000.0,50.7991,51.0472,50.7902,51.0472,26000.0
2012-05-15 12:00:00,57.6,57.65,57.53,57.61,23100.0,51.0472,51.0915,50.9852,51.0561,23100.0
2012-05-15 12:30:00,57.59,57.66,57.54,57.59,28100.0,51.0383,51.1004,50.994,51.0383,28100.0
2012-05-15 13:00:00,57.6,57.69,57.57,57.59,18700.0,51.0472,51.127,51.0206,51.0383,18700.0
2012-05-15 13:30:00,57.59,57.62,57.4,57.47,48000.0,51.0383,51.0649,50.87,50.932,48000.0
2012-05-15 14:00:00,57.47,57.64,57.47,57.57,28200.0,50.932,51.0826,50.932,51.0206,28200.0
2012-05-15 14:30:00,57.57,57.59,57.42,57.46,29000.0,51.0206,51.0383,50.8877,50.9231,29000.0
2012-05-15 15:00:00,57.46,57.5,57.16,57.2,108400.0,50.9231,50.9586,50.6573,50.6927,108400.0
2012-05-15 15:30:00,57.2,57.47,57.2,57.39,202500.0,50.6927,50.932,50.6927,50.8611,202500.0
2012-05-16 09:30:00,57.54,57.79,57.39,57.71,130900.0,50.994,51.2156,50.8611,51.1447,130900.0
2012-05-16 10:00:00,57.73,57.73,57.52,57.55,26200.0,51.1624,51.1624,50.9763,51.0029,26200.0
2012-05-16 10:30:00,57.55,57.59,57.29,57.32,61700.0,51.0029,51.0383,50.7725,50.7991,61700.0
2012-05-16 11:00:00,57.37,57.4,57.25,57.27,66000.0,50.8434,50.87,50.737,50.7547,66000.0
2012-05-16 11:30:00,57.3,57.36,57.19,57.23,24800.0,50.7813,50.8345,50.6838,50.7193,24800.0
2012-05-16 12:00:00,57.23,57.3,57.21,57.25,48200.0,50.7193,50.7813,50.7016,50.737,48200.0
2012-05-16 12:30:00,57.26,57.3,56.73,56.9,262500.0,50.7459,50.7813,50.2762,50.4268,262500.0
2012-05-16 13:00:00,56.9,57.08,56.89,57.03,19300.0,50.4268,50.5864,50.418,50.542,19300.0
2012-05-16 13:30:00,57.05,57.05,56.81,57.01,44600.0,50.5598,50.5598,50.3471,50.5243,44600.0
2012-05-16 14:00:00,57.02,57.17,56.99,57.1,32800.0,50.5332,50.6661,50.5066,50.6041,32800.0
2012-05-16 14:30:00,57.09,57.21,56.99,57.17,51900.0,50.5952,50.7016,50.5066,50.6661,51900.0
2012-05-16 15:00:00,57.17,57.17,57.03,57.06,44000.0,50.6661,50.6661,50.542,50.5686,44000.0
2012-05-16 15:30:00,57.05,57.17,57.02,57.08,111600.0,50.5598,50.6661,50.5332,50.5864,111600.0
2012-05-17 09:30:00,57.04,57.06,56.41,56.68,63700.0,50.5509,50.5686,49.9926,50.2319,63700.0
2012-05-17 10:00:00,56.68,56.85,56.19,56.61,42400.0,50.2319,50.3825,49.7976,50.1698,42400.0
2012-05-17 10:30:00,56.59,56.68,56.48,56.55,32100.0,50.1521,50.2319,50.0546,50.1167,32100.0
2012-05-17 11:00:00,56.54,56.6,56.3,56.31,19700.0,50.1078,50.161,49.8951,49.904,19700.0
2012-05-17 11:30:00,56.3,56.31,56.08,56.1,19400.0,49.8951,49.904,49.7001,49.7178,19400.0
2012-05-17 12:00:00,56.09,56.09,55.69,55.76,68900.0,49.709,49.709,49.3545,49.4165,68900.0
2012-05-17 12:30:00,55.76,55.95,55.72,55.94,59700.0,49.4165,49.5849,49.3811,49.576,59700.0
2012-05-17 13:00:00,55.94,56.15,55.94,56.11,31600.0,49.576,49.7622,49.576,49.7267,31600.0
2012-05-17 13:30:00,56.08,56.17,56.01,56.09,44100.0,49.7001,49.7799,49.6381,49.709,44100.0
2012-05-17 14:00:00,56.08,56.13,55.96,56.01,22100.0,49.7001,49.7444,49.5938,49.6381,22100.0
2012-05-17 14:30:00,56.02,56.04,55.94,56.0,26000.0,49.6469,49.6647,49.576,49.6292,26000.0
2012-05-17 15:00:00,55.96,56.05,55.86,55.9,40100.0,49.5938,49.6735,49.5051,49.5406,40100.0
2012-05-17 15:30:00,55.9,55.9,55.57,55.58,118800.0,49.5406,49.5406,49.2481,49.257,118800.0
2012-05-18 09:30:00,56.0,56.07,55.78,55.88,144600.0,49.6292,49.6913,49.4342,49.5229,144600.0
2012-05-18 10:00:00,55.88,55.94,55.59,55.69,68000.0,49.5229,49.576,49.2659,49.3545,68000.0
2012-05-18 10:30:00,55.69,55.9,55.62,55.84,23800.0,49.3545,49.5406,49.2925,49.4874,23800.0
2012-05-18 11:00:00,55.83,55.86,55.58,55.61,27300.0,49.4786,49.5051,49.257,49.2836,27300.0
2012-05-18 11:30:00,55.62,55.67,55.42,55.5,48300.0,49.2925,49.3368,49.1152,49.1861,48300.0
2012-05-18 12:00:00,55.52,55.59,55.46,55.56,22500.0,49.2038,49.2659,49.1507,49.2393,22500.0
2012-05-18 12:30:00,55.56,55.82,55.56,55.64,150200.0,49.2393,49.4697,49.2393,49.3102,150200.0
2012-05-18 13:00:00,55.61,55.68,55.56,55.63,16900.0,49.2836,49.3456,49.2393,49.3013,16900.0
2012-05-18 13:30:00,55.63,55.69,55.59,55.63,41600.0,49.3013,49.3545,49.2659,49.3013,41600.0
2012-05-18 14:00:00,55.61,55.66,55.47,55.52,30100.0,49.2836,49.3279,49.1595,49.2038,30100.0
2012-05-18 14:30:00,55.51,55.51,55.35,55.42,21400.0,49.195,49.195,49.0532,49.1152,21400.0
2012-05-18 15:00:00,55.39,55.52,55.35,55.43,46500.0,49.0886,49.2038,49.0532,49.1241,46500.0
2012-05-18 15:30:00,55.41,55.44,55.18,55.36,149100.0,49.1063,49.1329,48.9025,49.062,149100.0
2012-05-21 09:30:00,55.5,56.07,55.42,55.9,35300.0,49.1861,49.6913,49.1152,49.5406,35300.0
2012-05-21 10:00:00,55.89,56.23,55.82,56.18,79900.0,49.5317,49.8331,49.4697,49.7887,79900.0
2012-05-21 10:30:00,56.19,56.47,56.18,56.42,30400.0,49.7976,50.0458,49.7887,50.0014,30400.0
2012-05-21 11:00:00,56.43,56.69,56.33,56.44,63200.0,50.0103,50.2407,49.9217,50.0192,63200.0
2012-05-21 11:30:00,56.45,56.53,56.33,56.5,42000.0,50.028,50.0989,49.9217,50.0723,42000.0
2012-05-21 12:00:00,56.49,56.58,56.45,56.56,36000.0,50.0635,50.1432,50.028,50.1255,36000.0
2012-05-21 12:30:00,56.55,56.64,56.49,56.63,22000.0,50.1167,50.1964,50.0635,50.1875,22000.0
2012-05-21 13:00:00,56.64,56.73,56.57,56.65,21100.0,50.1964,50.2762,50.1344,50.2053,21100.0
2012-05-21 13:30:00,56.66,56.8,56.61,56.78,22500.0,50.2141,50.3382,50.1698,50.3205,22500.0
2012-05-21 14:00:00,56.82,56.95,56.68,56.9,39800.0,50.3559,50.4711,50.2319,50.4268,39800.0
2012-05-21 14:30:00,56.89,57.18,56.89,57.1,51900.0,50.418,50.675,50.418,50.6041,51900.0
2012-05-21 15:00:00,57.09,57.25,57.08,57.1,36300.0,50.5952,50.737,50.5864,50.6041,36300.0
2012-05-21 15:30:00,57.1,57.23,57.01,57.19,103300.0,50.6041,50.7193,50.5243,50.6838,103300.0
2012-05-22 09:30:00,57.21,57.25,56.87,56.87,41600.0,50.7016,50.737,50.4002,50.4002,41600.0
2012-05-22 10:00:00,56.91,57.45,56.91,57.43,18100.0,50.4357,50.9143,50.4357,50.8965,18100.0
2012-05-22 10:30:00,57.42,57.47,57.28,57.31,36200.0,50.8877,50.932,50.7636,50.7902,36200.0
2012-05-22 11:00:00,57.34,57.34,57.23,57.27,14300.0,50.8168,50.8168,50.7193,50.7547,14300.0
2012-05-22 11:30:00,57.27,57.32,57.14,57.15,35100.0,50.7547,50.7991,50.6395,50.6484,35100.0
2012-05-22 12:00:00,57.15,57.26,57.04,57.26,36400.0,50.6484,50.7459,50.5509,50.7459,36400.0
2012-05-22 12:30:00,57.26,57.28,57.2,57.24,14500.0,50.7459,50.7636,50.6927,50.7282,14500.0
2012-05-22 13:00:00,57.25,57.28,57.15,57.16,10300.0,50.737,50.7636,50.6484,50.6573,10300.0
2012-05-22 13:30:00,57.11,57.23,57.1,57.23,15200.0,50.6129,50.7193,50.6041,50.7193,15200.0
2012-05-22 14:00:00,57.23,57.32,57.22,57.28,20500.0,50.7193,50.7991,50.7104,50.7636,20500.0
2012-05-22 14:30:00,57.26,57.31,57.17,57.2,40800.0,50.7459,50.7902,50.6661,50.6927,40800.0
2012-05-22 15:00:00,57.21,57.23,56.95,56.95,36200.0,50.7016,50.7193,50.4711,50.4711,36200.0
2012-05-22 15:30:00,56.94,57.1,56.85,57.09,143500.0,50.4623,50.6041,50.3825,50.5952,143500.0
2012-05-23 09:30:00,56.67,56.83,56.26,56.3,96600.0,50.223,50.3648,49.8596,49.8951,96600.0
2012-05-23 10:00:00,56.33,56.4,55.77,56.0,121400.0,49.9217,49.9837,49.4254,49.6292,121400.0
2012-05-23 10:30:00,56.0,56.13,55.89,56.0,47900.0,49.6292,49.7444,49.5317,49.6292,47900.0
2012-05-23 11:00:00,55.98,56.12,55.96,56.05,26100.0,49.6115,49.7356,49.5938,49.6735,26100.0
2012-05-23 11:30:00,56.06,56.13,55.98,56.03,66700.0,49.6824,49.7444,49.6115,49.6558,66700.0
2012-05-23 12:00:00,56.03,56.03,55.91,55.99,71000.0,49.6558,49.6558,49.5495,49.6204,71000.0
2012-05-23 12:30:00,56.0,56.08,55.98,56.03,34900.0,49.6292,49.7001,49.6115,49.6558,34900.0
2012-05-23 13:00:00,56.03,56.18,55.99,56.16,52800.0,49.6558,49.7887,49.6204,49.771,52800.0
2012-05-23 13:30:00,56.18,56.28,56.11,56.23,60400.0,49.7887,49.8774,49.7267,49.8331,60400.0
2012-05-23 14:00:00,56.28,56.28,56.07,56.1,52600.0,49.8774,49.8774,49.6913,49.7178,52600.0
2012-05-23 14:30:00,56.07,56.47,56.07,56.43,56200.0,49.6913,50.0458,49.6913,50.0103,56200.0
2012-05-23 15:00:00,56.45,56.65,56.37,56.59,39900.0,50.028,50.2053,49.9571,50.1521,39900.0
2012-05-23 15:30:00,56.61,57.05,56.6,56.94,118500.0,50.1698,50.5598,50.161,50.4623,118500.0
2012-05-24 09:30:00,56.91,57.13,56.83,56.99,33900.0,50.4357,50.6307,50.3648,50.5066,33900.0
2012-05-24 10:00:00,56.98,57.26,56.85,57.26,39000.0,50.4977,50.7459,50.3825,50.7459,39000.0
2012-05-24 10:30:00,57.23,57.47,57.19,57.38,22300.0,50.7193,50.932,50.6838,50.8522,22300.0
2012-05-24 11:00:00,57.39,57.44,57.29,57.36,17100.0,50.8611,50.9054,50.7725,50.8345,17100.0
2012-05-24 11:30:00,57.34,57.34,57.14,57.19,15700.0,50.8168,50.8168,50.6395,50.6838,15700.0
2012-05-24 12:00:00,57.22,57.22,56.98,57.01,16100.0,50.7104,50.7104,50.4977,50.5243,16100.0
2012-05-24 12:30:00,57.0,57.03,56.95,56.99,15700.0,50.5155,50.542,50.4711,50.5066,15700.0
2012-05-24 13:00:00,56.99,57.11,56.9,56.9,43900.0,50.5066,50.6129,50.4268,50.4268,43900.0
2012-05-24 13:30:00,56.89,56.93,56.76,56.76,25800.0,50.418,50.4534,50.3028,50.3028,25800.0
2012-05-24 14:00:00,56.74,56.82,56.63,56.75,32500.0,50.285,50.3559,50.1875,50.2939,32500.0
2012-05-24 14:30:00,56.74,56.83,56.67,56.71,18800.0,50.285,50.3648,50.223,50.2584,18800.0
2012-05-24 15:00:00,56.72,57.06,56.72,57.01,70100.0,50.2673,50.5686,50.2673,50.5243,70100.0
2012-05-24 15:30:00,57.03,57.33,57.01,57.32,93400.0,50.542,50.8079,50.5243,50.7991,93400.0
2012-05-25 09:30:00,57.28,57.56,57.27,57.35,17000.0,50.7636,51.0117,50.7547,50.8256,17000.0
2012-05-25 10:00:00,57.34,57.38,57.12,57.18,9600.0,50.8168,50.8522,50.6218,50.675,9600.0
2012-05-25 10:30:00,57.23,57.3,57.07,57.15,7700.0,50.7193,50.7813,50.5775,50.6484,7700.0
2012-05-25 11:00:00,57.18,57.34,57.18,57.31,20100.0,50.675,50.8168,50.675,50.7902,20100.0
2012-05-25 11:30:00,57.3,57.35,57.23,57.3,19800.0,50.7813,50.8256,50.7193,50.7813,19800.0
2012-05-25 12:00:00,57.32,57.32,56.99,56.99,21400.0,50.7991,50.7991,50.5066,50.5066,21400.0
2012-05-25 12:30:00,57.01,57.05,56.96,57.02,13600.0,50.5243,50.5598,50.48,50.5332,13600.0
2012-05-25 13:00:00,57.01,57.11,57.01,57.05,13700.0,50.5243,50.6129,50.5243,50.5598,13700.0
2012-05-25 13:30:00,57.07,57.12,57.04,57.09,13100.0,50.5775,50.6218,50.5509,50.5952,13100.0
2012-05-25 14:00:00,57.07,57.11,56.97,57.02,14600.0,50.5775,50.6129,50.4889,50.5332,14600.0
2012-05-25 14:30:00,57.01,57.05,56.96,56.99,14200.0,50.5243,50.5598,50.48,50.5066,14200.0
2012-05-25 15:00:00,56.99,57.05,56.88,56.94,21100.0,50.5066,50.5598,50.4091,50.4623,21100.0
2012-05-25 15:30:00,56.95,57.06,56.93,57.02,43700.0,50.4711,50.5686,50.4534,50.5332,43700.0
2012-05-29 09:30:00,57.59,57.83,57.49,57.78,21700.0,51.0383,51.251,50.9497,51.2067,21700.0
2012-05-29 10:00:00,57.76,58.04,57.59,58.04,22700.0,51.189,51.4371,51.0383,51.4371,22700.0
2012-05-29 10:30:00,58.05,58.17,57.97,58.02,18900.0,51.446,51.5524,51.3751,51.4194,18900.0
2012-05-29 11:00:00,58.02,58.04,57.71,57.75,11100.0,51.4194,51.4371,51.1447,51.1801,11100.0
2012-05-29 11:30:00,57.76,57.76,57.49,57.53,16700.0,51.189,51.189,50.9497,50.9852,16700.0
2012-05-29 12:00:00,57.5,57.57,57.41,57.46,12000.0,50.9586,51.0206,50.8788,50.9231,12000.0
2012-05-29 12:30:00,57.43,57.5,57.38,57.44,14500.0,50.8965,50.9586,50.8522,50.9054,14500.0
2012-05-29 13:00:00,57.43,57.5,57.41,57.44,9700.0,50.8965,50.9586,50.8788,50.9054,9700.0
2012-05-29 13:30:00,57.41,57.57,57.4,57.5,17200.0,50.8788,51.0206,50.87,50.9586,17200.0
2012-05-29 14:00:00,57.49,57.57,57.43,57.5,16400.0,50.9497,51.0206,50.8965,50.9586,16400.0
2012-05-29 14:30:00,57.5,57.58,57.47,57.57,11200.0,50.9586,51.0295,50.932,51.0206,11200.0
2012-05-29 15:00:00,57.57,57.66,57.53,57.65,25100.0,51.0206,51.1004,50.9852,51.0915,25100.0
2012-05-29 15:30:00,57.65,57.79,57.61,57.77,56700.0,51.0915,51.2156,51.0561,51.1979,56700.0
2012-05-30 09:30:00,57.19,57.37,56.86,56.86,24500.0,50.6838,50.8434,50.3914,50.3914,24500.0
2012-05-30 10:00:00,56.87,57.0,56.81,56.96,27300.0,50.4002,50.5155,50.3471,50.48,27300.0
2012-05-30 10:30:00,56.96,57.03,56.91,56.94,17300.0,50.48,50.542,50.4357,50.4623,17300.0
2012-05-30 11:00:00,56.94,57.08,56.87,56.96,15300.0,50.4623,50.5864,50.4002,50.48,15300.0
2012-05-30 11:30:00,56.96,56.99,56.87,56.97,23600.0,50.48,50.5066,50.4002,50.4889,23600.0
2012-05-30 12:00:00,56.95,56.97,56.69,56.71,23300.0,50.4711,50.4889,50.2407,50.2584,23300.0
2012-05-30 12:30:00,56.73,56.85,56.69,56.78,23400.0,50.2762,50.3825,50.2407,50.3205,23400.0
2012-05-30 13:00:00,56.79,56.8,56.68,56.74,27500.0,50.3293,50.3382,50.2319,50.285,27500.0
2012-05-30 13:30:00,56.75,56.89,56.74,56.86,25300.0,50.2939,50.418,50.285,50.3914,25300.0
2012-05-30 14:00:00,56.86,56.89,56.74,56.79,31600.0,50.3914,50.418,50.285,50.3293,31600.0
2012-05-30 14:30:00,56.79,56.8,56.65,56.66,34100.0,50.3293,50.3382,50.2053,50.2141,34100.0
2012-05-30 15:00:00,56.66,56.73,56.57,56.7,79300.0,50.2141,50.2762,50.1344,50.2496,79300.0
2012-05-30 15:30:00,56.69,56.69,56.56,56.61,159000.0,50.2407,50.2407,50.1255,50.1698,159000.0
2012-05-31 09:30:00,56.55,56.63,56.12,56.17,29200.0,50.1167,50.1875,49.7356,49.7799,29200.0
2012-05-31 10:00:00,56.17,56.25,56.06,56.19,45100.0,49.7799,49.8508,49.6824,49.7976,45100.0
2012-05-31 10:30:00,56.2,56.22,56.01,56.13,18100.0,49.8065,49.8242,49.6381,49.7444,18100.0
2012-05-31 11:00:00,56.09,56.13,55.9,56.03,62800.0,49.709,49.7444,49.5406,49.6558,62800.0
2012-05-31 11:30:00,56.07,56.23,56.02,56.08,11100.0,49.6913,49.8331,49.6469,49.7001,11100.0
2012-05-31 12:00:00,56.05,56.36,56.03,56.29,44700.0,49.6735,49.9483,49.6558,49.8862,44700.0
2012-05-31 12:30:00,56.33,56.36,56.17,56.31,14600.0,49.9217,49.9483,49.7799,49.904,14600.0
2012-05-31 13:00:00,56.29,56.5,56.29,56.41,15700.0,49.8862,50.0723,49.8862,49.9926,15700.0
2012-05-31 13:30:00,56.41,56.45,56.18,56.21,25500.0,49.9926,50.028,49.7887,49.8153,25500.0
2012-05-31 14:00:00,56.21,56.39,56.18,56.3,32100.0,49.8153,49.9749,49.7887,49.8951,32100.0
2012-05-31 14:30:00,56.29,56.33,56.19,56.23,31700.0,49.8862,49.9217,49.7976,49.8331,31700.0
2012-05-31 15:00:00,56.23,56.55,56.16,56.53,68700.0,49.8331,50.1167,49.771,50.0989,68700.0
2012-05-31 15:30:00,56.52,56.56,56.29,56.36,205200.0,50.0901,50.1255,49.8862,49.9483,205200.0
2012-06-01 09:30:00,55.64,55.65,54.96,55.11,94300.0,49.3102,49.319,48.7075,48.8405,94300.0
2012-06-01 10:00:00,55.1,55.46,55.06,55.06,41100.0,48.8316,49.1507,48.7962,48.7962,41100.0
2012-06-01 10:30:00,55.08,55.16,55.02,55.02,28500.0,48.8139,48.8848,48.7607,48.7607,28500.0
2012-06-01 11:00:00,55.02,55.14,54.97,55.14,24300.0,48.7607,48.8671,48.7164,48.8671,24300.0
2012-06-01 11:30:00,55.1,55.15,54.97,55.01,43800.0,48.8316,48.8759,48.7164,48.7518,43800.0
2012-06-01 12:00:00,55.0,55.05,54.91,54.93,64000.0,48.743,48.7873,48.6632,48.6809,64000.0
2012-06-01 12:30:00,54.93,55.01,54.81,54.81,99000.0,48.6809,48.7518,48.5746,48.5746,99000.0
2012-06-01 13:00:00,54.81,54.89,54.75,54.75,79700.0,48.5746,48.6455,48.5214,48.5214,79700.0
2012-06-01 13:30:00,54.74,54.8,54.59,54.66,48700.0,48.5126,48.5657,48.3796,48.4417,48700.0
2012-06-01 14:00:00,54.67,54.68,54.5,54.58,66400.0,48.4505,48.4594,48.2999,48.3708,66400.0
2012-06-01 14:30:00,54.58,54.75,54.52,54.58,58000.0,48.3708,48.5214,48.3176,48.3708,58000.0
2012-06-01 15:00:00,54.58,54.64,54.47,54.48,86600.0,48.3708,48.4239,48.2733,48.2821,86600.0
2012-06-01 15:30:00,54.5,54.5,54.15,54.34,247300.0,48.2999,48.2999,47.9897,48.1581,247300.0
2012-06-04 09:30:00,54.47,54.54,54.08,54.19,32100.0,48.2733,48.3353,47.9276,48.0251,32100.0
2012-06-04 10:00:00,54.15,54.15,53.9,54.12,86200.0,47.9897,47.9897,47.7681,47.9631,86200.0
2012-06-04 10:30:00,54.12,54.14,53.97,53.97,41900.0,47.9631,47.9808,47.8302,47.8302,41900.0
2012-06-04 11:00:00,53.97,54.04,53.89,53.94,51900.0,47.8302,47.8922,47.7593,47.8036,51900.0
2012-06-04 11:30:00,53.96,53.98,53.86,53.94,20300.0,47.8213,47.839,47.7327,47.8036,20300.0
2012-06-04 12:00:00,53.92,53.96,53.78,53.78,19400.0,47.7858,47.8213,47.6618,47.6618,19400.0
2012-06-04 12:30:00,53.79,53.84,53.77,53.82,30000.0,47.6706,47.715,47.6529,47.6972,30000.0
2012-06-04 13:00:00,53.85,53.88,53.73,53.74,21100.0,47.7238,47.7504,47.6175,47.6263,21100.0
2012-06-04 13:30:00,53.75,53.96,53.75,53.96,22200.0,47.6352,47.8213,47.6352,47.8213,22200.0
2012-06-04 14:00:00,53.94,54.24,53.9,54.16,18500.0,47.8036,48.0694,47.7681,47.9985,18500.0
2012-06-04 14:30:00,54.16,54.29,54.01,54.03,39200.0,47.9985,48.1138,47.8656,47.8833,39200.0
2012-06-04 15:00:00,54.02,54.13,53.86,54.01,39400.0,47.8745,47.972,47.7327,47.8656,39400.0
2012-06-04 15:30:00,54.0,54.36,53.93,54.28,100300.0,47.8567,48.1758,47.7947,48.1049,100300.0
2012-06-05 09:30:00,54.03,54.18,53.89,53.99,29700.0,47.8833,48.0163,47.7593,47.8479,29700.0
2012-06-05 10:00:00,54.03,54.35,54.03,54.29,28800.0,47.8833,48.1669,47.8833,48.1138,28800.0
2012-06-05 10:30:00,54.31,54.32,54.08,54.14,21100.0,48.1315,48.1403,47.9276,47.9808,21100.0
2012-06-05 11:00:00,54.15,54.31,54.13,54.2,11300.0,47.9897,48.1315,47.972,48.034,11300.0
2012-06-05 11:30:00,54.21,54.28,54.07,54.1,15300.0,48.0429,48.1049,47.9188,47.9454,15300.0
2012-06-05 12:00:00,54.1,54.27,54.1,54.24,14000.0,47.9454,48.096,47.9454,48.0694,14000.0
2012-06-05 12:30:00,54.27,54.44,54.25,54.38,14700.0,48.096,48.2467,48.0783,48.1935,14700.0
2012-06-05 13:00:00,54.36,54.42,54.28,54.39,13000.0,48.1758,48.229,48.1049,48.2024,13000.0
2012-06-05 13:30:00,54.39,54.57,54.36,54.52,14600.0,48.2024,48.3619,48.1758,48.3176,14600.0
2012-06-05 14:00:00,54.49,54.58,54.47,54.55,50100.0,48.291,48.3708,48.2733,48.3442,50100.0
2012-06-05 14:30:00,54.56,54.61,54.53,54.58,17600.0,48.353,48.3974,48.3265,48.3708,17600.0
2012-06-05 15:00:00,54.59,54.65,54.49,54.54,26900.0,48.3796,48.4328,48.291,48.3353,26900.0
2012-06-05 15:30:00,54.55,54.62,54.48,54.52,67400.0,48.3442,48.4062,48.2821,48.3176,67400.0
2012-06-06 09:30:00,54.96,55.53,54.96,55.53,16100.0,48.7075,49.2127,48.7075,49.2127,16100.0
2012-06-06 10:00:00,55.47,55.47,55.13,55.17,21900.0,49.1595,49.1595,48.8582,48.8936,21900.0
2012-06-06 10:30:00,55.19,55.3,55.11,55.25,36200.0,48.9114,49.0089,48.8405,48.9645,36200.0
2012-06-06 11:00:00,55.26,55.46,55.25,55.46,17200.0,48.9734,49.1507,48.9645,49.1507,17200.0
2012-06-06 11:30:00,55.46,55.46,55.36,55.4,8600.0,49.1507,49.1507,49.062,49.0975,8600.0
2012-06-06 12:00:00,55.41,55.47,55.4,55.44,6100.0,49.1063,49.1595,49.0975,49.1329,6100.0
2012-06-06 12:30:00,55.43,55.46,55.4,55.43,5700.0,49.1241,49.1507,49.0975,49.1241,5700.0
2012-06-06 13:00:00,55.44,55.51,55.38,55.51,18800.0,49.1329,49.195,49.0798,49.195,18800.0
2012-06-06 13:30:00,55.52,55.56,55.46,55.47,9600.0,49.2038,49.2393,49.1507,49.1595,9600.0
2012-06-06 14:00:00,55.47,55.54,55.44,55.52,25200.0,49.1595,49.2216,49.1329,49.2038,25200.0
2012-06-06 14:30:00,55.52,55.64,55.51,55.61,14500.0,49.2038,49.3102,49.195,49.2836,14500.0
2012-06-06 15:00:00,55.6,55.64,55.52,55.54,43700.0,49.2747,49.3102,49.2038,49.2216,43700.0
2012-06-06 15:30:00,55.54,55.81,55.5,55.81,115400.0,49.2216,49.4608,49.1861,49.4608,115400.0
2012-06-07 09:30:00,57.84,57.84,56.34,56.53,57300.0,51.2599,51.2599,49.9305,50.0989,57300.0
2012-06-07 10:00:00,56.58,56.58,56.11,56.44,35000.0,50.1432,50.1432,49.7267,50.0192,35000.0
2012-06-07 10:30:00,56.45,56.48,56.1,56.2,23700.0,50.028,50.0546,49.7178,49.8065,23700.0
2012-06-07 11:00:00,56.22,56.23,56.04,56.09,19400.0,49.8242,49.8331,49.6647,49.709,19400.0
2012-06-07 11:30:00,56.06,56.21,56.02,56.21,10900.0,49.6824,49.8153,49.6469,49.8153,10900.0
2012-06-07 12:00:00,56.2,56.33,56.09,56.28,16100.0,49.8065,49.9217,49.709,49.8774,16100.0
2012-06-07 12:30:00,56.27,56.36,56.22,56.27,20100.0,49.8685,49.9483,49.8242,49.8685,20100.0
2012-06-07 13:00:00,56.26,56.39,56.24,56.33,29800.0,49.8596,49.9749,49.8419,49.9217,29800.0
2012-06-07 13:30:00,56.33,56.37,56.23,56.24,28000.0,49.9217,49.9571,49.8331,49.8419,28000.0
2012-06-07 14:00:00,56.24,56.31,56.2,56.25,23400.0,49.8419,49.904,49.8065,49.8508,23400.0
2012-06-07 14:30:00,56.26,56.27,56.21,56.22,18400.0,49.8596,49.8685,49.8153,49.8242,18400.0
2012-06-07 15:00:00,56.22,56.23,56.12,56.14,69000.0,49.8242,49.8331,49.7356,49.7533,69000.0
2012-06-07 15:30:00,56.13,56.17,56.0,56.08,139500.0,49.7444,49.7799,49.6292,49.7001,139500.0
2012-06-08 09:30:00,55.87,56.07,55.53,55.66,17800.0,49.514,49.6913,49.2127,49.3279,17800.0
2012-06-08 10:00:00,55.66,55.94,55.66,55.93,13500.0,49.3279,49.576,49.3279,49.5672,13500.0
2012-06-08 10:30:00,55.89,56.34,55.84,56.33,13300.0,49.5317,49.9305,49.4874,49.9217,13300.0
2012-06-08 11:00:00,56.34,56.38,56.18,56.27,21700.0,49.9305,49.966,49.7887,49.8685,21700.0
2012-06-08 11:30:00,56.27,56.38,56.12,56.13,14900.0,49.8685,49.966,49.7356,49.7444,14900.0
2012-06-08 12:00:00,56.13,56.18,56.03,56.1,8700.0,49.7444,49.7887,49.6558,49.7178,8700.0
2012-06-08 12:30:00,56.1,56.31,56.1,56.25,8600.0,49.7178,49.904,49.7178,49.8508,8600.0
2012-06-08 13:00:00,56.24,56.42,56.24,56.3,11700.0,49.8419,50.0014,49.8419,49.8951,11700.0
2012-06-08 13:30:00,56.3,56.37,56.22,56.33,9300.0,49.8951,49.9571,49.8242,49.9217,9300.0
2012-06-08 14:00:00,56.33,56.33,56.24,56.3,8800.0,49.9217,49.9217,49.8419,49.8951,8800.0
2012-06-08 14:30:00,56.28,56.4,56.28,56.3,12800.0,49.8774,49.9837,49.8774,49.8951,12800.0
2012-06-08 15:00:00,56.31,56.41,56.28,56.35,22500.0,49.904,49.9926,49.8774,49.9394,22500.0
2012-06-08 15:30:00,56.35,56.49,56.27,56.49,72900.0,49.9394,50.0635,49.8685,50.0635,72900.0
2012-06-11 09:30:00,56.96,57.1,56.52,56.52,20500.0,50.48,50.6041,50.0901,50.0901,20500.0
2012-06-11 10:00:00,56.5,56.55,56.31,56.4,14600.0,50.0723,50.1167,49.904,49.9837,14600.0
2012-06-11 10:30:00,56.38,56.59,56.34,56.37,15200.0,49.966,50.1521,49.9305,49.9571,15200.0
2012-06-11 11:00:00,56.36,56.59,56.27,56.28,47900.0,49.9483,50.1521,49.8685,49.8774,47900.0
2012-06-11 11:30:00,56.28,56.46,56.28,56.41,15800.0,49.8774,50.0369,49.8774,49.9926,15800.0
2012-06-11 12:00:00,56.4,56.41,56.27,56.29,7500.0,49.9837,49.9926,49.8685,49.8862,7500.0
2012-06-11 12:30:00,56.31,56.43,56.29,56.36,10100.0,49.904,50.0103,49.8862,49.9483,10100.0
2012-06-11 13:00:00,56.35,56.6,56.34,56.6,55400.0,49.9394,50.161,49.9305,50.161,55400.0
2012-06-11 13:30:00,56.57,56.61,56.45,56.48,32800.0,50.1344,50.1698,50.028,50.0546,32800.0
2012-06-11 14:00:00,56.44,56.52,56.22,56.3,35100.0,50.0192,50.0901,49.8242,49.8951,35100.0
2012-06-11 14:30:00,56.3,56.34,56.24,56.3,13400.0,49.8951,49.9305,49.8419,49.8951,13400.0
2012-06-11 15:00:00,56.29,56.33,56.13,56.19,62200.0,49.8862,49.9217,49.7444,49.7976,62200.0
2012-06-11 15:30:00,56.18,56.25,55.85,55.9,138600.0,49.7887,49.8508,49.4963,49.5406,138600.0
2012-06-12 09:30:00,56.12,56.31,55.89,56.1,17500.0,49.7356,49.904,49.5317,49.7178,17500.0
2012-06-12 10:00:00,56.2,56.26,55.99,56.02,31100.0,49.8065,49.8596,49.6204,49.6469,31100.0
2012-06-12 10:30:00,55.97,56.15,55.84,56.0,17700.0,49.6026,49.7622,49.4874,49.6292,17700.0
2012-06-12 11:00:00,56.02,56.33,56.02,56.31,23800.0,49.6469,49.9217,49.6469,49.904,23800.0
2012-06-12 11:30:00,56.29,56.31,56.12,56.14,14900.0,49.8862,49.904,49.7356,49.7533,14900.0
2012-06-12 12:00:00,56.14,56.16,56.04,56.04,6900.0,49.7533,49.771,49.6647,49.6647,6900.0
2012-06-12 12:30:00,56.03,56.15,56.02,56.1,29300.0,49.6558,49.7622,49.6469,49.7178,29300.0
2012-06-12 13:00:00,56.11,56.24,56.09,56.14,14500.0,49.7267,49.8419,49.709,49.7533,14500.0
2012-06-12 13:30:00,56.16,56.24,56.05,56.09,21800.0,49.771,49.8419,49.6735,49.709,21800.0
2012-06-12 14:00:00,56.09,56.16,56.04,56.1,21200.0,49.709,49.771,49.6647,49.7178,21200.0
2012-06-12 14:30:00,56.13,56.24,56.09,56.16,96200.0,49.7444,49.8419,49.709,49.771,96200.0
2012-06-12 15:00:00,56.19,56.33,56.12,56.33,45700.0,49.7976,49.9217,49.7356,49.9217,45700.0
2012-06-12 15:30:00,56.33,56.41,56.21,56.37,97800.0,49.9217,49.9926,49.8153,49.9571,97800.0
2012-06-13 09:30:00,56.22,56.23,55.67,55.78,41300.0,49.8242,49.8331,49.3368,49.4342,41300.0
2012-06-13 10:00:00,55.74,56.0,55.73,55.95,26800.0,49.3988,49.6292,49.3899,49.5849,26800.0
2012-06-13 10:30:00,55.95,56.1,55.95,56.01,48800.0,49.5849,49.7178,49.5849,49.6381,48800.0
2012-06-13 11:00:00,56.03,56.04,55.82,55.89,24500.0,49.6558,49.6647,49.4697,49.5317,24500.0
2012-06-13 11:30:00,55.9,56.03,55.81,55.83,12600.0,49.5406,49.6558,49.4608,49.4786,12600.0
2012-06-13 12:00:00,55.82,55.82,55.61,55.62,32900.0,49.4697,49.4697,49.2836,49.2925,32900.0
2012-06-13 12:30:00,55.62,55.91,55.62,55.8,21100.0,49.2925,49.5495,49.2925,49.452,21100.0
2012-06-13 13:00:00,55.8,55.91,55.79,55.89,14200.0,49.452,49.5495,49.4431,49.5317,14200.0
2012-06-13 13:30:00,55.9,55.93,55.75,55.75,14700.0,49.5406,49.5672,49.4077,49.4077,14700.0
2012-06-13 14:00:00,55.74,55.79,55.7,55.73,11400.0,49.3988,49.4431,49.3633,49.3899,11400.0
2012-06-13 14:30:00,55.73,55.77,55.57,55.6,17900.0,49.3899,49.4254,49.2481,49.2747,17900.0
2012-06-13 15:00:00,55.59,55.61,55.19,55.23,58300.0,49.2659,49.2836,48.9114,48.9468,58300.0
2012-06-13 15:30:00,55.2,55.33,55.15,55.32,112500.0,48.9202,49.0354,48.8759,49.0266,112500.0
2012-06-14 09:30:00,55.45,55.58,55.2,55.56,13700.0,49.1418,49.257,48.9202,49.2393,13700.0
2012-06-14 10:00:00,55.55,55.82,55.55,55.8,41900.0,49.2304,49.4697,49.2304,49.452,41900.0
2012-06-14 10:30:00,55.81,55.9,55.71,55.88,18200.0,49.4608,49.5406,49.3722,49.5229,18200.0
2012-06-14 11:00:00,55.88,55.92,55.82,55.9,19200.0,49.5229,49.5583,49.4697,49.5406,19200.0
2012-06-14 11:30:00,55.91,55.93,55.81,55.82,22000.0,49.5495,49.5672,49.4608,49.4697,22000.0
2012-06-14 12:00:00,55.81,55.87,55.74,55.74,29400.0,49.4608,49.514,49.3988,49.3988,29400.0
2012-06-14 12:30:00,55.75,55.87,55.7,55.8,15200.0,49.4077,49.514,49.3633,49.452,15200.0
2012-06-14 13:00:00,55.77,55.81,55.56,55.58,68400.0,49.4254,49.4608,49.2393,49.257,68400.0
2012-06-14 13:30:00,55.57,55.66,55.56,55.56,22300.0,49.2481,49.3279,49.2393,49.2393,22300.0
2012-06-14 14:00:00,55.57,55.62,55.42,55.48,40600.0,49.2481,49.2925,49.1152,49.1684,40600.0
2012-06-14 14:30:00,55.45,55.52,55.34,55.38,42200.0,49.1418,49.2038,49.0443,49.0798,42200.0
2012-06-14 15:00:00,55.37,55.88,55.37,55.49,56600.0,49.0709,49.5229,49.0709,49.1772,56600.0
2012-06-14 15:30:00,55.48,55.8,55.46,55.79,69200.0,49.1684,49.452,49.1507,49.4431,69200.0
2012-06-15 09:30:00,56.11,56.25,56.0,56.23,105800.0,49.7267,49.8508,49.6292,49.8331,105800.0
2012-06-15 10:00:00,56.26,56.56,56.23,56.4,25000.0,49.8596,50.1255,49.8331,49.9837,25000.0
2012-06-15 10:30:00,56.41,56.56,56.33,56.5,18600.0,49.9926,50.1255,49.9217,50.0723,18600.0
2012-06-15 11:00:00,56.5,56.53,56.33,56.33,18300.0,50.0723,50.0989,49.9217,49.9217,18300.0
2012-06-15 11:30:00,56.33,56.46,56.31,56.35,34100.0,49.9217,50.0369,49.904,49.9394,34100.0
2012-06-15 12:00:00,56.38,56.41,56.28,56.38,14000.0,49.966,49.9926,49.8774,49.966,14000.0
2012-06-15 12:30:00,56.4,56.4,56.23,56.32,14200.0,49.9837,49.9837,49.8331,49.9128,14200.0
2012-06-15 13:00:00,56.35,56.38,56.31,56.33,18400.0,49.9394,49.966,49.904,49.9217,18400.0
2012-06-15 13:30:00,56.33,56.48,56.33,56.47,18800.0,49.9217,50.0546,49.9217,50.0458,18800.0
2012-06-15 14:00:00,56.46,56.54,56.39,56.52,15100.0,50.0369,50.1078,49.9749,50.0901,15100.0
2012-06-15 14:30:00,56.52,56.63,56.45,56.5,18900.0,50.0901,50.1875,50.028,50.0723,18900.0
2012-06-15 15:00:00,56.48,56.52,56.41,56.42,25300.0,50.0546,50.0901,49.9926,50.0014,25300.0
2012-06-15 15:30:00,56.43,56.51,56.39,56.44,129800.0,50.0103,50.0812,49.9749,50.0192,129800.0
2012-06-18 09:30:00,56.41,56.47,56.07,56.46,14700.0,49.9926,50.0458,49.6913,50.0369,14700.0
2012-06-18 10:00:00,56.47,56.7,56.4,56.6,17000.0,50.0458,50.2496,49.9837,50.161,17000.0
2012-06-18 10:30:00,56.6,56.71,56.54,56.61,57600.0,50.161,50.2584,50.1078,50.1698,57600.0
2012-06-18 11:00:00,56.63,56.65,56.56,56.6,27300.0,50.1875,50.2053,50.1255,50.161,27300.0
2012-06-18 11:30:00,56.63,56.65,56.53,56.65,46600.0,50.1875,50.2053,50.0989,50.2053,46600.0
2012-06-18 12:00:00,56.63,56.66,56.55,56.66,19100.0,50.1875,50.2141,50.1167,50.2141,19100.0
2012-06-18 12:30:00,56.66,56.7,56.57,56.59,40900.0,50.2141,50.2496,50.1344,50.1521,40900.0
2012-06-18 13:00:00,56.61,56.74,56.58,56.74,18300.0,50.1698,50.285,50.1432,50.285,18300.0
2012-06-18 13:30:00,56.72,56.76,56.66,56.7,15300.0,50.2673,50.3028,50.2141,50.2496,15300.0
2012-06-18 14:00:00,56.72,56.77,56.65,56.7,34600.0,50.2673,50.3116,50.2053,50.2496,34600.0
2012-06-18 14:30:00,56.69,56.7,56.58,56.59,30600.0,50.2407,50.2496,50.1432,50.1521,30600.0
2012-06-18 15:00:00,56.59,56.64,56.44,56.59,39300.0,50.1521,50.1964,50.0192,50.1521,39300.0
2012-06-18 15:30:00,56.59,56.72,56.57,56.66,88000.0,50.1521,50.2673,50.1344,50.2141,88000.0
2012-06-19 09:30:00,56.66,57.24,56.66,57.07,33400.0,50.2141,50.7282,50.2141,50.5775,33400.0
2012-06-19 10:00:00,57.1,57.4,57.07,57.39,72100.0,50.6041,50.87,50.5775,50.8611,72100.0
2012-06-19 10:30:00,57.41,57.44,57.14,57.33,30400.0,50.8788,50.9054,50.6395,50.8079,30400.0
2012-06-19 11:00:00,57.33,57.4,57.32,57.34,10400.0,50.8079,50.87,50.7991,50.8168,10400.0
2012-06-19 11:30:00,57.34,57.49,57.34,57.48,8200.0,50.8168,50.9497,50.8168,50.9408,8200.0
2012-06-19 12:00:00,57.49,57.5,57.45,57.5,9700.0,50.9497,50.9586,50.9143,50.9586,9700.0
2012-06-19 12:30:00,57.49,57.62,57.48,57.59,12600.0,50.9497,51.0649,50.9408,51.0383,12600.0
2012-06-19 13:00:00,57.59,57.68,57.52,57.68,8400.0,51.0383,51.1181,50.9763,51.1181,8400.0
2012-06-19 13:30:00,57.69,57.79,57.69,57.74,18600.0,51.127,51.2156,51.127,51.1713,18600.0
2012-06-19 14:00:00,57.73,57.75,57.67,57.68,15000.0,51.1624,51.1801,51.1092,51.1181,15000.0
2012-06-19 14:30:00,57.67,57.74,57.55,57.74,18900.0,51.1092,51.1713,51.0029,51.1713,18900.0
2012-06-19 15:00:00,57.75,57.82,57.69,57.7,32800.0,51.1801,51.2422,51.127,51.1358,32800.0
2012-06-19 15:30:00,57.71,57.71,57.5,57.57,83600.0,51.1447,51.1447,50.9586,51.0206,83600.0
2012-06-20 09:30:00,57.54,57.54,57.24,57.29,13400.0,50.994,50.994,50.7282,50.7725,13400.0
2012-06-20 10:00:00,57.34,57.39,57.13,57.29,10000.0,50.8168,50.8611,50.6307,50.7725,10000.0
2012-06-20 10:30:00,57.24,57.24,57.13,57.15,11200.0,50.7282,50.7282,50.6307,50.6484,11200.0
2012-06-20 11:00:00,57.13,57.23,57.13,57.19,13300.0,50.6307,50.7193,50.6307,50.6838,13300.0
2012-06-20 11:30:00,57.16,57.19,57.11,57.15,10500.0,50.6573,50.6838,50.6129,50.6484,10500.0
2012-06-20 12:00:00,57.15,57.15,56.99,57.03,21300.0,50.6484,50.6484,50.5066,50.542,21300.0
2012-06-20 12:30:00,57.03,57.25,56.73,57.21,38400.0,50.542,50.737,50.2762,50.7016,38400.0
2012-06-20 13:00:00,57.25,57.49,57.2,57.24,12500.0,50.737,50.9497,50.6927,50.7282,12500.0
2012-06-20 13:30:00,57.28,57.29,57.08,57.2,29700.0,50.7636,50.7725,50.5864,50.6927,29700.0
2012-06-20 14:00:00,57.16,57.29,57.02,57.07,18200.0,50.6573,50.7725,50.5332,50.5775,18200.0
2012-06-20 14:30:00,57.05,57.18,56.98,57.04,29500.0,50.5598,50.675,50.4977,50.5509,29500.0
2012-06-20 15:00:00,57.02,57.05,56.9,56.99,166800.0,50.5332,50.5598,50.4268,50.5066,166800.0
2012-06-20 15:30:00,57.01,57.1,56.94,57.0,151800.0,50.5243,50.6041,50.4623,50.5155,151800.0
2012-06-21 09:30:00,57.1,57.17,56.61,56.8,37400.0,50.6041,50.6661,50.1698,50.3382,37400.0
2012-06-21 10:00:00,56.79,56.79,56.5,56.56,28100.0,50.3293,50.3293,50.0723,50.1255,28100.0
2012-06-21 10:30:00,56.57,56.61,56.45,56.51,28600.0,50.1344,50.1698,50.028,50.0812,28600.0
2012-06-21 11:00:00,56.52,56.52,56.02,56.17,40800.0,50.0901,50.0901,49.6469,49.7799,40800.0
2012-06-21 11:30:00,56.2,56.2,56.03,56.19,14100.0,49.8065,49.8065,49.6558,49.7976,14100.0
2012-06-21 12:00:00,56.2,56.24,55.9,55.93,15900.0,49.8065,49.8419,49.5406,49.5672,15900.0
2012-06-21 12:30:00,55.91,56.0,55.9,55.99,7500.0,49.5495,49.6292,49.5406,49.6204,7500.0
2012-06-21 13:00:00,55.98,56.04,55.85,55.85,12300.0,49.6115,49.6647,49.4963,49.4963,12300.0
2012-06-21 13:30:00,55.83,55.96,55.79,55.9,20700.0,49.4786,49.5938,49.4431,49.5406,20700.0
2012-06-21 14:00:00,55.88,55.94,55.77,55.88,50300.0,49.5229,49.576,49.4254,49.5229,50300.0
2012-06-21 14:30:00,55.87,55.95,55.82,55.91,30100.0,49.514,49.5849,49.4697,49.5495,30100.0
2012-06-21 15:00:00,55.91,55.97,55.86,55.91,129100.0,49.5495,49.6026,49.5051,49.5495,129100.0
2012-06-21 15:30:00,55.87,56.05,55.7,55.76,101800.0,49.514,49.6735,49.3633,49.4165,101800.0
2012-06-22 09:30:00,55.69,55.84,55.34,55.49,17900.0,49.3545,49.4874,49.0443,49.1772,17900.0
2012-06-22 10:00:00,55.5,55.6,55.2,55.23,18900.0,49.1861,49.2747,48.9202,48.9468,18900.0
2012-06-22 10:30:00,55.2,55.2,54.95,55.06,35400.0,48.9202,48.9202,48.6987,48.7962,35400.0
2012-06-22 11:00:00,55.05,55.1,54.97,54.97,23900.0,48.7873,48.8316,48.7164,48.7164,23900.0
2012-06-22 11:30:00,54.98,55.05,54.95,55.05,28800.0,48.7253,48.7873,48.6987,48.7873,28800.0
2012-06-22 12:00:00,55.05,55.18,55.04,55.14,31900.0,48.7873,48.9025,48.7784,48.8671,31900.0
2012-06-22 12:30:00,55.13,55.15,55.08,55.1,49900.0,48.8582,48.8759,48.8139,48.8316,49900.0
2012-06-22 13:00:00,55.12,55.28,55.1,55.27,17500.0,48.8493,48.9911,48.8316,48.9823,17500.0
2012-06-22 13:30:00,55.26,55.4,55.25,55.38,10700.0,48.9734,49.0975,48.9645,49.0798,10700.0
2012-06-22 14:00:00,55.36,55.44,55.32,55.42,14100.0,49.062,49.1329,49.0266,49.1152,14100.0
2012-06-22 14:30:00,55.41,55.57,55.39,55.55,9500.0,49.1063,49.2481,49.0886,49.2304,9500.0
2012-06-22 15:00:00,55.56,55.66,55.52,55.54,18800.0,49.2393,49.3279,49.2038,49.2216,18800.0
2012-06-22 15:30:00,55.54,55.83,55.5,55.61,100500.0,49.2216,49.4786,49.1861,49.2836,100500.0
2012-06-25 09:30:00,54.99,55.0,54.25,54.41,59800.0,48.7341,48.743,48.0783,48.2201,59800.0
2012-06-25 10:00:00,54.43,54.47,54.24,54.33,26500.0,48.2378,48.2733,48.0694,48.1492,26500.0
2012-06-25 10:30:00,54.33,54.54,54.32,54.5,51100.0,48.1492,48.3353,48.1403,48.2999,51100.0
2012-06-25 11:00:00,54.51,54.54,54.47,54.49,22600.0,48.3087,48.3353,48.2733,48.291,22600.0
2012-06-25 11:30:00,54.5,54.5,54.34,54.35,13900.0,48.2999,48.2999,48.1581,48.1669,13900.0
2012-06-25 12:00:00,54.35,54.53,54.35,54.42,17500.0,48.1669,48.3265,48.1669,48.229,17500.0
2012-06-25 12:30:00,54.43,54.47,54.33,54.33,12100.0,48.2378,48.2733,48.1492,48.1492,12100.0
2012-06-25 13:00:00,54.33,54.35,54.26,54.35,13900.0,48.1492,48.1669,48.0872,48.1669,13900.0
2012-06-25 13:30:00,54.33,54.44,54.33,54.41,13500.0,48.1492,48.2467,48.1492,48.2201,13500.0
2012-06-25 14:00:00,54.43,54.46,54.35,54.35,8000.0,48.2378,48.2644,48.1669,48.1669,8000.0
2012-06-25 14:30:00,54.34,54.35,54.27,54.28,19300.0,48.1581,48.1669,48.096,48.1049,19300.0
2012-06-25 15:00:00,54.26,54.37,54.24,54.34,49400.0,48.0872,48.1847,48.0694,48.1581,49400.0
2012-06-25 15:30:00,54.34,54.51,54.29,54.38,96300.0,48.1581,48.3087,48.1138,48.1935,96300.0
2012-06-26 09:30:00,54.55,54.74,54.23,54.31,22600.0,48.3442,48.5126,48.0606,48.1315,22600.0
2012-06-26 10:00:00,54.3,54.39,54.03,54.08,21800.0,48.1226,48.2024,47.8833,47.9276,21800.0
2012-06-26 10:30:00,54.08,54.15,54.04,54.08,28300.0,47.9276,47.9897,47.8922,47.9276,28300.0
2012-06-26 11:00:00,54.1,54.19,53.94,54.1,31400.0,47.9454,48.0251,47.8036,47.9454,31400.0
2012-06-26 11:30:00,54.13,54.27,54.03,54.21,19100.0,47.972,48.096,47.8833,48.0429,19100.0
2012-06-26 12:00:00,54.21,54.29,54.16,54.19,18900.0,48.0429,48.1138,47.9985,48.0251,18900.0
2012-06-26 12:30:00,54.21,54.35,54.16,54.17,19000.0,48.0429,48.1669,47.9985,48.0074,19000.0
2012-06-26 13:00:00,54.17,54.22,54.1,54.16,37400.0,48.0074,48.0517,47.9454,47.9985,37400.0
2012-06-26 13:30:00,54.14,54.27,54.09,54.23,24200.0,47.9808,48.096,47.9365,48.0606,24200.0
2012-06-26 14:00:00,54.25,54.35,54.18,54.3,21700.0,48.0783,48.1669,48.0163,48.1226,21700.0
2012-06-26 14:30:00,54.32,54.34,54.22,54.34,43300.0,48.1403,48.1581,48.0517,48.1581,43300.0
2012-06-26 15:00:00,54.34,54.47,54.32,54.4,34100.0,48.1581,48.2733,48.1403,48.2112,34100.0
2012-06-26 15:30:00,54.41,54.44,54.31,54.32,79900.0,48.2201,48.2467,48.1315,48.1403,79900.0
2012-06-27 09:30:00,54.48,54.48,54.07,54.24,29400.0,48.2821,48.2821,47.9188,48.0694,29400.0
2012-06-27 10:00:00,54.2,54.61,54.16,54.51,16900.0,48.034,48.3974,47.9985,48.3087,16900.0
2012-06-27 10:30:00,54.51,54.53,54.28,54.35,15200.0,48.3087,48.3265,48.1049,48.1669,15200.0
2012-06-27 11:00:00,54.34,54.38,54.14,54.19,16900.0,48.1581,48.1935,47.9808,48.0251,16900.0
2012-06-27 11:30:00,54.2,54.39,54.2,54.33,17200.0,48.034,48.2024,48.034,48.1492,17200.0
2012-06-27 12:00:00,54.32,54.41,54.28,54.3,18100.0,48.1403,48.2201,48.1049,48.1226,18100.0
2012-06-27 12:30:00,54.3,54.33,54.25,54.3,15500.0,48.1226,48.1492,48.0783,48.1226,15500.0
2012-06-27 13:00:00,54.29,54.3,54.13,54.13,16700.0,48.1138,48.1226,47.972,47.972,16700.0
2012-06-27 13:30:00,54.14,54.15,54.09,54.11,19800.0,47.9808,47.9897,47.9365,47.9542,19800.0
2012-06-27 14:00:00,54.12,54.16,54.1,54.11,22900.0,47.9631,47.9985,47.9454,47.9542,22900.0
2012-06-27 14:30:00,54.13,54.15,54.08,54.1,22400.0,47.972,47.9897,47.9276,47.9454,22400.0
2012-06-27 15:00:00,54.1,54.29,54.1,54.26,31900.0,47.9454,48.1138,47.9454,48.0872,31900.0
2012-06-27 15:30:00,54.27,54.37,54.23,54.28,63000.0,48.096,48.1847,48.0606,48.1049,63000.0
2012-06-28 09:30:00,53.92,54.21,53.77,54.2,16700.0,47.7858,48.0429,47.6529,48.034,16700.0
2012-06-28 10:00:00,54.17,54.26,53.96,54.04,10200.0,48.0074,48.0872,47.8213,47.8922,10200.0
2012-06-28 10:30:00,54.0,54.0,53.81,53.93,25700.0,47.8567,47.8567,47.6884,47.7947,25700.0
2012-06-28 11:00:00,53.92,54.19,53.87,54.15,15500.0,47.7858,48.0251,47.7415,47.9897,15500.0
2012-06-28 11:30:00,54.16,54.25,54.15,54.22,8700.0,47.9985,48.0783,47.9897,48.0517,8700.0
2012-06-28 12:00:00,54.21,54.3,54.08,54.09,10800.0,48.0429,48.1226,47.9276,47.9365,10800.0
2012-06-28 12:30:00,54.09,54.1,53.98,54.06,12500.0,47.9365,47.9454,47.839,47.9099,12500.0
2012-06-28 13:00:00,54.04,54.15,53.98,54.12,14000.0,47.8922,47.9897,47.839,47.9631,14000.0
2012-06-28 13:30:00,54.13,54.13,54.01,54.09,10200.0,47.972,47.972,47.8656,47.9365,10200.0
2012-06-28 14:00:00,54.12,54.13,53.95,53.97,8800.0,47.9631,47.972,47.8124,47.8302,8800.0
2012-06-28 14:30:00,53.96,54.06,53.93,54.05,15200.0,47.8213,47.9099,47.7947,47.9011,15200.0
2012-06-28 15:00:00,54.05,54.22,54.05,54.22,22900.0,47.9011,48.0517,47.9011,48.0517,22900.0
2012-06-28 15:30:00,54.22,54.66,54.19,54.57,156100.0,48.0517,48.4417,48.0251,48.3619,156100.0
2012-06-29 09:30:00,55.21,55.56,55.21,55.3,21300.0,48.9291,49.2393,48.9291,49.0089,21300.0
2012-06-29 10:00:00,55.34,55.55,55.34,55.42,27400.0,49.0443,49.2304,49.0443,49.1152,27400.0
2012-06-29 10:30:00,55.42,55.52,55.34,55.38,88000.0,49.1152,49.2038,49.0443,49.0798,88000.0
2012-06-29 11:00:00,55.42,55.42,55.27,55.33,23300.0,49.1152,49.1152,48.9823,49.0354,23300.0
2012-06-29 11:30:00,55.33,55.36,55.26,55.26,34600.0,49.0354,49.062,48.9734,48.9734,34600.0
2012-06-29 12:00:00,55.28,55.36,55.2,55.22,26200.0,48.9911,49.062,48.9202,48.938,26200.0
2012-06-29 12:30:00,55.22,55.24,55.15,55.16,29800.0,48.938,48.9557,48.8759,48.8848,29800.0
2012-06-29 13:00:00,55.16,55.33,55.16,55.33,22400.0,48.8848,49.0354,48.8848,49.0354,22400.0
2012-06-29 13:30:00,55.34,55.36,55.2,55.22,32000.0,49.0443,49.062,48.9202,48.938,32000.0
2012-06-29 14:00:00,55.22,55.24,55.18,55.21,40500.0,48.938,48.9557,48.9025,48.9291,40500.0
2012-06-29 14:30:00,55.21,55.21,55.07,55.1,51500.0,48.9291,48.9291,48.805,48.8316,51500.0
2012-06-29 15:00:00,55.1,55.13,54.89,54.97,77200.0,48.8316,48.8582,48.6455,48.7164,77200.0
2012-06-29 15:30:00,54.97,54.99,54.74,54.75,397700.0,48.7164,48.7341,48.5126,48.5214,397700.0
2012-07-02 09:30:00,54.57,55.03,54.5,54.5,41500.0,48.3619,48.7696,48.2999,48.2999,41500.0
2012-07-02 10:00:00,54.47,54.6,54.21,54.54,28000.0,48.2733,48.3885,48.0429,48.3353,28000.0
2012-07-02 10:30:00,54.57,54.6,54.39,54.39,37100.0,48.3619,48.3885,48.2024,48.2024,37100.0
2012-07-02 11:00:00,54.4,54.47,54.22,54.46,121300.0,48.2112,48.2733,48.0517,48.2644,121300.0
2012-07-02 11:30:00,54.47,54.6,54.46,54.55,23500.0,48.2733,48.3885,48.2644,48.3442,23500.0
2012-07-02 12:00:00,54.55,54.55,54.46,54.48,27600.0,48.3442,48.3442,48.2644,48.2821,27600.0
2012-07-02 12:30:00,54.46,54.55,54.39,54.45,26600.0,48.2644,48.3442,48.2024,48.2556,26600.0
2012-07-02 13:00:00,54.45,54.5,54.39,54.41,36100.0,48.2556,48.2999,48.2024,48.2201,36100.0
2012-07-02 13:30:00,54.42,54.51,54.34,54.34,35400.0,48.229,48.3087,48.1581,48.1581,35400.0
2012-07-02 14:00:00,54.34,54.51,54.26,54.42,34400.0,48.1581,48.3087,48.0872,48.229,34400.0
2012-07-02 14:30:00,54.43,54.44,54.29,54.3,29100.0,48.2378,48.2467,48.1138,48.1226,29100.0
2012-07-02 15:00:00,54.3,54.39,54.27,54.32,57800.0,48.1226,48.2024,48.096,48.1403,57800.0
2012-07-02 15:30:00,54.32,54.41,54.28,54.34,184400.0,48.1403,48.2201,48.1049,48.1581,184400.0
2012-07-03 09:30:00,54.35,54.43,54.16,54.28,37000.0,48.1669,48.2378,47.9985,48.1049,37000.0
2012-07-03 10:00:00,54.32,54.46,54.19,54.19,87700.0,48.1403,48.2644,48.0251,48.0251,87700.0
2012-07-03 10:30:00,54.2,54.46,54.2,54.43,80900.0,48.034,48.2644,48.034,48.2378,80900.0
2012-07-03 11:00:00,54.43,54.74,54.43,54.73,22900.0,48.2378,48.5126,48.2378,48.5037,22900.0
2012-07-03 11:30:00,54.73,54.94,54.73,54.9,41300.0,48.5037,48.6898,48.5037,48.6544,41300.0
2012-07-03 12:00:00,54.9,54.95,54.69,54.95,33800.0,48.6544,48.6987,48.4683,48.6987,33800.0
2012-07-03 12:30:00,54.95,54.97,54.67,54.94,71100.0,48.6987,48.7164,48.4505,48.6898,71100.0
2012-07-05 09:30:00,54.79,55.09,54.65,54.92,55600.0,48.5569,48.8227,48.4328,48.6721,55600.0
2012-07-05 10:00:00,54.9,54.94,54.65,54.69,88900.0,48.6544,48.6898,48.4328,48.4683,88900.0
2012-07-05 10:30:00,54.67,54.78,54.65,54.76,28800.0,48.4505,48.548,48.4328,48.5303,28800.0
2012-07-05 11:00:00,54.76,54.84,54.72,54.84,65900.0,48.5303,48.6012,48.4948,48.6012,65900.0
2012-07-05 11:30:00,54.87,55.07,54.87,55.05,17300.0,48.6278,48.805,48.6278,48.7873,17300.0
2012-07-05 12:00:00,55.06,55.18,55.06,55.12,11800.0,48.7962,48.9025,48.7962,48.8493,11800.0
2012-07-05 12:30:00,55.12,55.18,55.09,55.15,11300.0,48.8493,48.9025,48.8227,48.8759,11300.0
2012-07-05 13:00:00,55.15,55.19,55.13,55.14,9600.0,48.8759,48.9114,48.8582,48.8671,9600.0
2012-07-05 13:30:00,55.15,55.27,55.13,55.27,13800.0,48.8759,48.9823,48.8582,48.9823,13800.0
2012-07-05 14:00:00,55.27,55.34,55.24,55.33,14100.0,48.9823,49.0443,48.9557,49.0354,14100.0
2012-07-05 14:30:00,55.33,55.34,55.29,55.31,16800.0,49.0354,49.0443,49.0,49.0177,16800.0
2012-07-05 15:00:00,55.3,55.32,55.2,55.26,35200.0,49.0089,49.0266,48.9202,48.9734,35200.0
2012-07-05 15:30:00,55.26,55.27,54.99,55.0,121600.0,48.9734,48.9823,48.7341,48.743,121600.0
2012-07-06 09:30:00,54.51,54.66,54.38,54.49,62900.0,48.3087,48.4417,48.1935,48.291,62900.0
2012-07-06 10:00:00,54.5,54.57,54.35,54.51,30200.0,48.2999,48.3619,48.1669,48.3087,30200.0
2012-07-06 10:30:00,54.51,54.52,54.29,54.3,27900.0,48.3087,48.3176,48.1138,48.1226,27900.0
2012-07-06 11:00:00,54.3,54.34,54.2,54.21,18500.0,48.1226,48.1581,48.034,48.0429,18500.0
2012-07-06 11:30:00,54.21,54.3,54.09,54.1,26500.0,48.0429,48.1226,47.9365,47.9454,26500.0
2012-07-06 12:00:00,54.1,54.16,53.98,54.04,25700.0,47.9454,47.9985,47.839,47.8922,25700.0
2012-07-06 12:30:00,54.04,54.15,54.0,54.12,19900.0,47.8922,47.9897,47.8567,47.9631,19900.0
2012-07-06 13:00:00,54.11,54.13,53.99,53.99,19700.0,47.9542,47.972,47.8479,47.8479,19700.0
2012-07-06 13:30:00,54.0,54.0,53.84,53.85,23900.0,47.8567,47.8567,47.715,47.7238,23900.0
2012-07-06 14:00:00,53.86,54.02,53.86,54.0,36000.0,47.7327,47.8745,47.7327,47.8567,36000.0
2012-07-06 14:30:00,53.99,54.08,53.99,54.01,21100.0,47.8479,47.9276,47.8479,47.8656,21100.0
2012-07-06 15:00:00,54.01,54.15,53.99,54.15,45600.0,47.8656,47.9897,47.8479,47.9897,45600.0
2012-07-06 15:30:00,54.15,54.22,54.02,54.06,113300.0,47.9897,48.0517,47.8745,47.9099,113300.0
2012-07-09 09:30:00,54.14,54.37,53.85,54.08,43000.0,47.9808,48.1847,47.7238,47.9276,43000.0
2012-07-09 10:00:00,54.03,54.13,53.92,54.0,51400.0,47.8833,47.972,47.7858,47.8567,51400.0
2012-07-09 10:30:00,54.01,54.3,53.97,54.21,42400.0,47.8656,48.1226,47.8302,48.0429,42400.0
2012-07-09 11:00:00,54.21,54.22,54.11,54.12,53700.0,48.0429,48.0517,47.9542,47.9631,53700.0
2012-07-09 11:30:00,54.12,54.17,53.97,53.99,42200.0,47.9631,48.0074,47.8302,47.8479,42200.0
2012-07-09 12:00:00,53.99,54.01,53.94,53.98,100800.0,47.8479,47.8656,47.8036,47.839,100800.0
2012-07-09 12:30:00,53.98,53.99,53.84,53.84,46700.0,47.839,47.8479,47.715,47.715,46700.0
2012-07-09 13:00:00,53.85,53.93,53.84,53.9,42300.0,47.7238,47.7947,47.715,47.7681,42300.0
2012-07-09 13:30:00,53.9,53.99,53.83,53.85,24300.0,47.7681,47.8479,47.7061,47.7238,24300.0
2012-07-09 14:00:00,53.84,53.84,53.69,53.76,30600.0,47.715,47.715,47.582,47.6441,30600.0
2012-07-09 14:30:00,53.76,53.92,53.7,53.91,66800.0,47.6441,47.7858,47.5909,47.777,66800.0
2012-07-09 15:00:00,53.91,54.07,53.89,54.04,81100.0,47.777,47.9188,47.7593,47.8922,81100.0
2012-07-09 15:30:00,54.04,54.42,54.04,54.39,187600.0,47.8922,48.229,47.8922,48.2024,187600.0
2012-07-10 09:30:00,54.68,55.27,54.68,54.85,79900.0,48.4594,48.9823,48.4594,48.61,79900.0
2012-07-10 10:00:00,54.84,54.87,54.29,54.34,33000.0,48.6012,48.6278,48.1138,48.1581,33000.0
2012-07-10 10:30:00,54.32,54.41,54.29,54.39,20800.0,48.1403,48.2201,48.1138,48.2024,20800.0
2012-07-10 11:00:00,54.38,54.52,54.34,54.34,40800.0,48.1935,48.3176,48.1581,48.1581,40800.0
2012-07-10 11:30:00,54.34,54.39,54.23,54.3,16000.0,48.1581,48.2024,48.0606,48.1226,16000.0
2012-07-10 12:00:00,54.28,54.31,54.23,54.3,11300.0,48.1049,48.1315,48.0606,48.1226,11300.0
2012-07-10 12:30:00,54.28,54.31,54.19,54.2,25700.0,48.1049,48.1315,48.0251,48.034,25700.0
2012-07-10 13:00:00,54.23,54.24,54.09,54.13,9100.0,48.0606,48.0694,47.9365,47.972,9100.0
2012-07-10 13:30:00,54.14,54.14,53.95,53.97,12900.0,47.9808,47.9808,47.8124,47.8302,12900.0
2012-07-10 14:00:00,53.97,54.0,53.76,53.79,11400.0,47.8302,47.8567,47.6441,47.6706,11400.0
2012-07-10 14:30:00,53.76,53.89,53.66,53.7,15700.0,47.6441,47.7593,47.5554,47.5909,15700.0
2012-07-10 15:00:00,53.69,53.82,53.66,53.67,18700.0,47.582,47.6972,47.5554,47.5643,18700.0
2012-07-10 15:30:00,53.65,53.94,53.62,53.88,44300.0,47.5466,47.8036,47.52,47.7504,44300.0
2012-07-11 09:30:00,53.84,54.16,53.77,53.92,31100.0,47.715,47.9985,47.6529,47.7858,31100.0
2012-07-11 10:00:00,53.95,54.08,53.84,53.86,24900.0,47.8124,47.9276,47.715,47.7327,24900.0
2012-07-11 10:30:00,53.88,53.89,53.64,53.69,18400.0,47.7504,47.7593,47.5377,47.582,18400.0
2012-07-11 11:00:00,53.68,53.87,53.68,53.83,13100.0,47.5732,47.7415,47.5732,47.7061,13100.0
2012-07-11 11:30:00,53.82,53.94,53.79,53.88,22100.0,47.6972,47.8036,47.6706,47.7504,22100.0
2012-07-11 12:00:00,53.9,53.95,53.85,53.89,6700.0,47.7681,47.8124,47.7238,47.7593,6700.0
2012-07-11 12:30:00,53.89,54.04,53.89,53.98,13400.0,47.7593,47.8922,47.7593,47.839,13400.0
2012-07-11 13:00:00,53.99,54.0,53.85,53.93,11800.0,47.8479,47.8567,47.7238,47.7947,11800.0
2012-07-11 13:30:00,53.93,53.99,53.9,53.96,10000.0,47.7947,47.8479,47.7681,47.8213,10000.0
2012-07-11 14:00:00,54.01,54.05,53.76,53.85,44700.0,47.8656,47.9011,47.6441,47.7238,44700.0
2012-07-11 14:30:00,53.84,53.92,53.78,53.85,31000.0,47.715,47.7858,47.6618,47.7238,31000.0
2012-07-11 15:00:00,53.86,53.96,53.82,53.87,29400.0,47.7327,47.8213,47.6972,47.7415,29400.0
2012-07-11 15:30:00,53.87,54.24,53.84,54.02,81500.0,47.7415,48.0694,47.715,47.8745,81500.0
2012-07-12 09:30:00,53.54,53.84,53.47,53.54,39900.0,47.4491,47.715,47.387,47.4491,39900.0
2012-07-12 10:00:00,53.51,53.75,53.47,53.72,54700.0,47.4225,47.6352,47.387,47.6086,54700.0
2012-07-12 10:30:00,53.73,53.73,53.6,53.7,27900.0,47.6175,47.6175,47.5023,47.5909,27900.0
2012-07-12 11:00:00,53.71,53.82,53.66,53.77,41900.0,47.5997,47.6972,47.5554,47.6529,41900.0
2012-07-12 11:30:00,53.75,53.8,53.66,53.76,22800.0,47.6352,47.6795,47.5554,47.6441,22800.0
2012-07-12 12:00:00,53.79,53.84,53.6,53.62,26700.0,47.6706,47.715,47.5023,47.52,26700.0
2012-07-12 12:30:00,53.62,53.63,53.5,53.55,11700.0,47.52,47.5288,47.4136,47.4579,11700.0
2012-07-12 13:00:00,53.54,53.82,53.53,53.71,13700.0,47.4491,47.6972,47.4402,47.5997,13700.0
2012-07-12 13:30:00,53.73,53.85,53.72,53.77,30200.0,47.6175,47.7238,47.6086,47.6529,30200.0
2012-07-12 14:00:00,53.78,53.94,53.75,53.88,20500.0,47.6618,47.8036,47.6352,47.7504,20500.0
2012-07-12 14:30:00,53.88,53.91,53.81,53.87,11400.0,47.7504,47.777,47.6884,47.7415,11400.0
2012-07-12 15:00:00,53.85,54.07,53.85,54.0,27800.0,47.7238,47.9188,47.7238,47.8567,27800.0
2012-07-12 15:30:00,54.01,54.1,53.78,53.83,82200.0,47.8656,47.9454,47.6618,47.7061,82200.0
2012-07-13 09:30:00,54.06,54.63,54.01,54.62,47500.0,47.9099,48.4151,47.8656,48.4062,47500.0
2012-07-13 10:00:00,54.61,54.79,54.55,54.64,32700.0,48.3974,48.5569,48.3442,48.4239,32700.0
2012-07-13 10:30:00,54.63,55.0,54.63,54.98,28900.0,48.4151,48.743,48.4151,48.7253,28900.0
2012-07-13 11:00:00,54.98,55.16,54.92,55.07,34300.0,48.7253,48.8848,48.6721,48.805,34300.0
2012-07-13 11:30:00,55.08,55.16,55.05,55.09,17200.0,48.8139,48.8848,48.7873,48.8227,17200.0
2012-07-13 12:00:00,55.09,55.1,54.88,54.89,20600.0,48.8227,48.8316,48.6366,48.6455,20600.0
2012-07-13 12:30:00,54.89,54.91,54.8,54.8,18200.0,48.6455,48.6632,48.5657,48.5657,18200.0
2012-07-13 13:00:00,54.8,54.8,54.68,54.68,12800.0,48.5657,48.5657,48.4594,48.4594,12800.0
2012-07-13 13:30:00,54.68,54.77,54.68,54.72,16500.0,48.4594,48.5392,48.4594,48.4948,16500.0
2012-07-13 14:00:00,54.69,54.73,54.67,54.69,15200.0,48.4683,48.5037,48.4505,48.4683,15200.0
2012-07-13 14:30:00,54.68,54.72,54.65,54.72,10400.0,48.4594,48.4948,48.4328,48.4948,10400.0
2012-07-13 15:00:00,54.7,54.78,54.64,54.66,34300.0,48.4771,48.548,48.4239,48.4417,34300.0
2012-07-13 15:30:00,54.65,54.67,54.5,54.58,91800.0,48.4328,48.4505,48.2999,48.3708,91800.0
2012-07-16 09:30:00,54.74,54.74,54.05,54.09,18600.0,48.5126,48.5126,47.9011,47.9365,18600.0
2012-07-16 10:00:00,54.09,54.14,53.88,54.08,27500.0,47.9365,47.9808,47.7504,47.9276,27500.0
2012-07-16 10:30:00,54.07,54.1,54.0,54.02,20100.0,47.9188,47.9454,47.8567,47.8745,20100.0
2012-07-16 11:00:00,54.01,54.21,54.0,54.12,17300.0,47.8656,48.0429,47.8567,47.9631,17300.0
2012-07-16 11:30:00,54.14,54.2,54.14,54.19,8500.0,47.9808,48.034,47.9808,48.0251,8500.0
2012-07-16 12:00:00,54.2,54.23,54.07,54.13,19300.0,48.034,48.0606,47.9188,47.972,19300.0
2012-07-16 12:30:00,54.16,54.21,54.08,54.21,25100.0,47.9985,48.0429,47.9276,48.0429,25100.0
2012-07-16 13:00:00,54.19,54.21,54.14,54.19,17700.0,48.0251,48.0429,47.9808,48.0251,17700.0
2012-07-16 13:30:00,54.2,54.21,54.11,54.12,11300.0,48.034,48.0429,47.9542,47.9631,11300.0
2012-07-16 14:00:00,54.11,54.2,54.08,54.2,9100.0,47.9542,48.034,47.9276,48.034,9100.0
2012-07-16 14:30:00,54.18,54.2,54.12,54.2,14900.0,48.0163,48.034,47.9631,48.034,14900.0
2012-07-16 15:00:00,54.2,54.22,54.14,54.16,23500.0,48.034,48.0517,47.9808,47.9985,23500.0
2012-07-16 15:30:00,54.17,54.21,54.12,54.17,65800.0,48.0074,48.0429,47.9631,48.0074,65800.0
2012-07-17 09:30:00,54.44,54.6,54.18,54.52,8900.0,48.2467,48.3885,48.0163,48.3176,8900.0
2012-07-17 10:00:00,54.49,54.5,54.28,54.33,20800.0,48.291,48.2999,48.1049,48.1492,20800.0
2012-07-17 10:30:00,54.35,54.41,54.08,54.23,12700.0,48.1669,48.2201,47.9276,48.0606,12700.0
2012-07-17 11:00:00,54.21,54.34,54.19,54.19,13400.0,48.0429,48.1581,48.0251,48.0251,13400.0
2012-07-17 11:30:00,54.2,54.42,54.2,54.42,21000.0,48.034,48.229,48.034,48.229,21000.0
2012-07-17 12:00:00,54.41,54.53,54.31,54.44,15500.0,48.2201,48.3265,48.1315,48.2467,15500.0
2012-07-17 12:30:00,54.42,54.5,54.38,54.4,6000.0,48.229,48.2999,48.1935,48.2112,6000.0
2012-07-17 13:00:00,54.44,54.69,54.4,54.65,9100.0,48.2467,48.4683,48.2112,48.4328,9100.0
2012-07-17 13:30:00,54.65,54.75,54.65,54.74,8100.0,48.4328,48.5214,48.4328,48.5126,8100.0
2012-07-17 14:00:00,54.74,54.8,54.73,54.75,5000.0,48.5126,48.5657,48.5037,48.5214,5000.0
2012-07-17 14:30:00,54.79,54.81,54.68,54.74,22000.0,48.5569,48.5746,48.4594,48.5126,22000.0
2012-07-17 15:00:00,54.74,54.77,54.67,54.69,27200.0,48.5126,48.5392,48.4505,48.4683,27200.0
2012-07-17 15:30:00,54.68,54.78,54.6,54.77,67400.0,48.4594,48.548,48.3885,48.5392,67400.0
2012-07-18 09:30:00,54.54,54.82,54.52,54.54,23700.0,48.3353,48.5835,48.3176,48.3353,23700.0
2012-07-18 10:00:00,54.56,54.73,54.54,54.58,18800.0,48.353,48.5037,48.3353,48.3708,18800.0
2012-07-18 10:30:00,54.59,54.59,54.46,54.47,24200.0,48.3796,48.3796,48.2644,48.2733,24200.0
2012-07-18 11:00:00,54.49,54.58,54.39,54.56,16500.0,48.291,48.3708,48.2024,48.353,16500.0
2012-07-18 11:30:00,54.54,54.73,54.5,54.72,7300.0,48.3353,48.5037,48.2999,48.4948,7300.0
2012-07-18 12:00:00,54.73,54.83,54.73,54.8,8800.0,48.5037,48.5923,48.5037,48.5657,8800.0
2012-07-18 12:30:00,54.8,54.81,54.73,54.73,4500.0,48.5657,48.5746,48.5037,48.5037,4500.0
2012-07-18 13:00:00,54.73,54.77,54.72,54.77,4600.0,48.5037,48.5392,48.4948,48.5392,4600.0
2012-07-18 13:30:00,54.76,54.78,54.72,54.72,8800.0,48.5303,48.548,48.4948,48.4948,8800.0
2012-07-18 14:00:00,54.75,54.86,54.72,54.83,3800.0,48.5214,48.6189,48.4948,48.5923,3800.0
2012-07-18 14:30:00,54.84,54.84,54.67,54.71,7000.0,48.6012,48.6012,48.4505,48.486,7000.0
2012-07-18 15:00:00,54.74,54.88,54.74,54.82,14100.0,48.5126,48.6366,48.5126,48.5835,14100.0
2012-07-18 15:30:00,54.82,54.87,54.73,54.86,58000.0,48.5835,48.6278,48.5037,48.6189,58000.0
2012-07-19 09:30:00,54.94,55.42,54.91,55.37,27700.0,48.6898,49.1152,48.6632,49.0709,27700.0
2012-07-19 10:00:00,55.33,55.36,54.98,55.03,29600.0,49.0354,49.062,48.7253,48.7696,29600.0
2012-07-19 10:30:00,55.07,55.18,55.0,55.15,7400.0,48.805,48.9025,48.743,48.8759,7400.0
2012-07-19 11:00:00,55.16,55.17,55.06,55.09,4100.0,48.8848,48.8936,48.7962,48.8227,4100.0
2012-07-19 11:30:00,55.11,55.22,55.11,55.17,9400.0,48.8405,48.938,48.8405,48.8936,9400.0
2012-07-19 12:00:00,55.19,55.32,55.19,55.29,4400.0,48.9114,49.0266,48.9114,49.0,4400.0
2012-07-19 12:30:00,55.3,55.36,55.24,55.25,7200.0,49.0089,49.062,48.9557,48.9645,7200.0
2012-07-19 13:00:00,55.27,55.3,55.22,55.28,14600.0,48.9823,49.0089,48.938,48.9911,14600.0
2012-07-19 13:30:00,55.26,55.35,55.23,55.35,25600.0,48.9734,49.0532,48.9468,49.0532,25600.0
2012-07-19 14:00:00,55.34,55.63,55.3,55.61,24500.0,49.0443,49.3013,49.0089,49.2836,24500.0
2012-07-19 14:30:00,55.61,55.73,55.56,55.56,23000.0,49.2836,49.3899,49.2393,49.2393,23000.0
2012-07-19 15:00:00,55.58,55.58,55.4,55.4,24100.0,49.257,49.257,49.0975,49.0975,24100.0
2012-07-19 15:30:00,55.42,55.51,55.37,55.41,65000.0,49.1152,49.195,49.0709,49.1063,65000.0
2012-07-20 09:30:00,55.08,55.2,54.85,55.09,63600.0,48.8139,48.9202,48.61,48.8227,63600.0
2012-07-20 10:00:00,55.05,55.29,55.05,55.12,12400.0,48.7873,49.0,48.7873,48.8493,12400.0
2012-07-20 10:30:00,55.13,55.19,55.1,55.15,27100.0,48.8582,48.9114,48.8316,48.8759,27100.0
2012-07-20 11:00:00,55.17,55.24,55.1,55.1,21100.0,48.8936,48.9557,48.8316,48.8316,21100.0
2012-07-20 11:30:00,55.11,55.29,55.05,55.17,18400.0,48.8405,49.0,48.7873,48.8936,18400.0
2012-07-20 12:00:00,55.15,55.15,55.06,55.08,36600.0,48.8759,48.8759,48.7962,48.8139,36600.0
2012-07-20 12:30:00,55.08,55.09,55.01,55.08,16800.0,48.8139,48.8227,48.7518,48.8139,16800.0
2012-07-20 13:00:00,55.08,55.08,54.97,55.01,6500.0,48.8139,48.8139,48.7164,48.7518,6500.0
2012-07-20 13:30:00,55.03,55.06,54.97,55.03,14900.0,48.7696,48.7962,48.7164,48.7696,14900.0
2012-07-20 14:00:00,55.01,55.04,54.95,54.99,6500.0,48.7518,48.7784,48.6987,48.7341,6500.0
2012-07-20 14:30:00,54.98,55.0,54.88,54.97,16000.0,48.7253,48.743,48.6366,48.7164,16000.0
2012-07-20 15:00:00,54.97,55.01,54.94,54.97,19500.0,48.7164,48.7518,48.6898,48.7164,19500.0
2012-07-20 15:30:00,54.97,55.06,54.94,55.05,105000.0,48.7164,48.7962,48.6898,48.7873,105000.0
2012-07-23 09:30:00,54.16,54.26,53.83,53.92,21300.0,47.9985,48.0872,47.7061,47.7858,21300.0
2012-07-23 10:00:00,53.93,53.98,53.8,53.84,22400.0,47.7947,47.839,47.6795,47.715,22400.0
2012-07-23 10:30:00,53.79,53.89,53.74,53.82,12100.0,47.6706,47.7593,47.6263,47.6972,12100.0
2012-07-23 11:00:00,53.83,54.06,53.83,54.06,17700.0,47.7061,47.9099,47.7061,47.9099,17700.0
2012-07-23 11:30:00,54.05,54.13,53.91,54.08,9300.0,47.9011,47.972,47.777,47.9276,9300.0
2012-07-23 12:00:00,54.08,54.08,53.87,53.87,7500.0,47.9276,47.9276,47.7415,47.7415,7500.0
2012-07-23 12:30:00,53.87,54.04,53.81,54.04,10200.0,47.7415,47.8922,47.6884,47.8922,10200.0
2012-07-23 13:00:00,54.04,54.04,53.92,53.92,9800.0,47.8922,47.8922,47.7858,47.7858,9800.0
2012-07-23 13:30:00,53.92,54.0,53.9,53.98,11200.0,47.7858,47.8567,47.7681,47.839,11200.0
2012-07-23 14:00:00,53.99,54.04,53.85,53.89,18400.0,47.8479,47.8922,47.7238,47.7593,18400.0
2012-07-23 14:30:00,53.88,53.91,53.83,53.89,8200.0,47.7504,47.777,47.7061,47.7593,8200.0
2012-07-23 15:00:00,53.89,54.11,53.83,54.1,16600.0,47.7593,47.9542,47.7061,47.9454,16600.0
2012-07-23 15:30:00,54.12,54.15,53.96,53.97,46400.0,47.9631,47.9897,47.8213,47.8302,46400.0
2012-07-24 09:30:00,53.9,54.03,53.53,53.62,23700.0,47.7681,47.8833,47.4402,47.52,23700.0
2012-07-24 10:00:00,53.58,53.6,53.34,53.57,25900.0,47.4845,47.5023,47.2718,47.4757,25900.0
2012-07-24 10:30:00,53.59,53.76,53.59,53.69,18300.0,47.4934,47.6441,47.4934,47.582,18300.0
2012-07-24 11:00:00,53.67,53.81,53.55,53.77,15100.0,47.5643,47.6884,47.4579,47.6529,15100.0
2012-07-24 11:30:00,53.77,53.8,53.57,53.6,11900.0,47.6529,47.6795,47.4757,47.5023,11900.0
2012-07-24 12:00:00,53.59,53.59,53.28,53.37,25000.0,47.4934,47.4934,47.2187,47.2984,25000.0
2012-07-24 12:30:00,53.37,53.53,53.36,53.46,10100.0,47.2984,47.4402,47.2896,47.3782,10100.0
2012-07-24 13:00:00,53.44,53.53,53.35,53.38,6700.0,47.3605,47.4402,47.2807,47.3073,6700.0
2012-07-24 13:30:00,53.36,53.52,53.33,53.45,9300.0,47.2896,47.4314,47.263,47.3693,9300.0
2012-07-24 14:00:00,53.42,53.42,53.2,53.2,9500.0,47.3427,47.3427,47.1478,47.1478,9500.0
2012-07-24 14:30:00,53.16,53.28,53.15,53.22,17400.0,47.1123,47.2187,47.1034,47.1655,17400.0
2012-07-24 15:00:00,53.22,53.26,53.03,53.26,24600.0,47.1655,47.2009,46.9971,47.2009,24600.0
2012-07-24 15:30:00,53.26,53.43,53.15,53.34,61400.0,47.2009,47.3516,47.1034,47.2718,61400.0
2012-07-25 09:30:00,53.62,53.99,53.32,53.9,18300.0,47.52,47.8479,47.2541,47.7681,18300.0
2012-07-25 10:00:00,53.83,53.83,53.54,53.71,15000.0,47.7061,47.7061,47.4491,47.5997,15000.0
2012-07-25 10:30:00,53.67,53.75,53.56,53.6,19500.0,47.5643,47.6352,47.4668,47.5023,19500.0
2012-07-25 11:00:00,53.57,53.69,53.56,53.68,16900.0,47.4757,47.582,47.4668,47.5732,16900.0
2012-07-25 11:30:00,53.68,53.75,53.54,53.59,29100.0,47.5732,47.6352,47.4491,47.4934,29100.0
2012-07-25 12:00:00,53.59,53.66,53.52,53.52,10300.0,47.4934,47.5554,47.4314,47.4314,10300.0
2012-07-25 12:30:00,53.52,53.73,53.52,53.67,8500.0,47.4314,47.6175,47.4314,47.5643,8500.0
2012-07-25 13:00:00,53.69,53.82,53.69,53.8,12500.0,47.582,47.6972,47.582,47.6795,12500.0
2012-07-25 13:30:00,53.8,53.97,53.77,53.93,17700.0,47.6795,47.8302,47.6529,47.7947,17700.0
2012-07-25 14:00:00,53.93,53.95,53.82,53.95,18200.0,47.7947,47.8124,47.6972,47.8124,18200.0
2012-07-25 14:30:00,53.95,54.04,53.93,54.04,33500.0,47.8124,47.8922,47.7947,47.8922,33500.0
2012-07-25 15:00:00,54.04,54.06,53.86,53.89,43000.0,47.8922,47.9099,47.7327,47.7593,43000.0
2012-07-25 15:30:00,53.89,53.92,53.76,53.86,91600.0,47.7593,47.7858,47.6441,47.7327,91600.0
2012-07-26 09:30:00,54.71,54.97,54.37,54.52,54100.0,48.486,48.7164,48.1847,48.3176,54100.0
2012-07-26 10:00:00,54.45,54.59,54.24,54.24,49700.0,48.2556,48.3796,48.0694,48.0694,49700.0
2012-07-26 10:30:00,54.24,54.33,54.02,54.11,13700.0,48.0694,48.1492,47.8745,47.9542,13700.0
2012-07-26 11:00:00,54.1,54.15,54.03,54.11,8400.0,47.9454,47.9897,47.8833,47.9542,8400.0
2012-07-26 11:30:00,54.13,54.15,53.93,54.04,11100.0,47.972,47.9897,47.7947,47.8922,11100.0
2012-07-26 12:00:00,54.04,54.05,53.93,53.93,18200.0,47.8922,47.9011,47.7947,47.7947,18200.0
2012-07-26 12:30:00,53.93,53.95,53.86,53.95,12400.0,47.7947,47.8124,47.7327,47.8124,12400.0
2012-07-26 13:00:00,53.95,54.03,53.94,53.98,13800.0,47.8124,47.8833,47.8036,47.839,13800.0
2012-07-26 13:30:00,53.98,54.0,53.76,53.76,26600.0,47.839,47.8567,47.6441,47.6441,26600.0
2012-07-26 14:00:00,53.76,53.87,53.75,53.87,36200.0,47.6441,47.7415,47.6352,47.7415,36200.0
2012-07-26 14:30:00,53.88,54.03,53.84,54.0,20700.0,47.7504,47.8833,47.715,47.8567,20700.0
2012-07-26 15:00:00,54.01,54.01,53.91,53.94,31200.0,47.8656,47.8656,47.777,47.8036,31200.0
2012-07-26 15:30:00,53.93,54.17,53.93,54.08,86200.0,47.7947,48.0074,47.7947,47.9276,86200.0
2012-07-27 09:30:00,54.5,54.91,54.36,54.89,76600.0,48.2999,48.6632,48.1758,48.6455,76600.0
2012-07-27 10:00:00,54.9,54.92,54.77,54.84,36400.0,48.6544,48.6721,48.5392,48.6012,36400.0
2012-07-27 10:30:00,54.84,54.98,54.8,54.98,10000.0,48.6012,48.7253,48.5657,48.7253,10000.0
2012-07-27 11:00:00,54.98,55.11,54.97,55.05,4700.0,48.7253,48.8405,48.7164,48.7873,4700.0
2012-07-27 11:30:00,55.09,55.12,55.0,55.06,6300.0,48.8227,48.8493,48.743,48.7962,6300.0
2012-07-27 12:00:00,55.04,55.12,55.03,55.12,9900.0,48.7784,48.8493,48.7696,48.8493,9900.0
2012-07-27 12:30:00,55.13,55.16,55.1,55.12,5500.0,48.8582,48.8848,48.8316,48.8493,5500.0
2012-07-27 13:00:00,55.11,55.39,55.09,55.34,15200.0,48.8405,49.0886,48.8227,49.0443,15200.0
2012-07-27 13:30:00,55.37,55.55,55.36,55.46,18900.0,49.0709,49.2304,49.062,49.1507,18900.0
2012-07-27 14:00:00,55.45,55.47,55.32,55.37,8800.0,49.1418,49.1595,49.0266,49.0709,8800.0
2012-07-27 14:30:00,55.39,55.42,55.33,55.37,11200.0,49.0886,49.1152,49.0354,49.0709,11200.0
2012-07-27 15:00:00,55.36,55.53,55.36,55.47,18500.0,49.062,49.2127,49.062,49.1595,18500.0
2012-07-27 15:30:00,55.47,55.54,55.35,55.42,75500.0,49.1595,49.2216,49.0532,49.1152,75500.0
2012-07-30 09:30:00,55.42,55.68,55.29,55.64,52600.0,49.1152,49.3456,49.0,49.3102,52600.0
2012-07-30 10:00:00,55.61,55.96,55.61,55.87,13400.0,49.2836,49.5938,49.2836,49.514,13400.0
2012-07-30 10:30:00,55.78,55.99,55.75,55.88,35600.0,49.4342,49.6204,49.4077,49.5229,35600.0
2012-07-30 11:00:00,55.9,55.96,55.81,55.83,36300.0,49.5406,49.5938,49.4608,49.4786,36300.0
2012-07-30 11:30:00,55.83,55.89,55.81,55.89,10000.0,49.4786,49.5317,49.4608,49.5317,10000.0
2012-07-30 12:00:00,55.87,55.89,55.76,55.76,21700.0,49.514,49.5317,49.4165,49.4165,21700.0
2012-07-30 12:30:00,55.76,55.8,55.73,55.79,21600.0,49.4165,49.452,49.3899,49.4431,21600.0
2012-07-30 13:00:00,55.78,55.8,55.74,55.75,15100.0,49.4342,49.452,49.3988,49.4077,15100.0
2012-07-30 13:30:00,55.74,55.8,55.65,55.69,14500.0,49.3988,49.452,49.319,49.3545,14500.0
2012-07-30 14:00:00,55.68,55.75,55.64,55.74,17300.0,49.3456,49.4077,49.3102,49.3988,17300.0
2012-07-30 14:30:00,55.74,55.8,55.69,55.72,16000.0,49.3988,49.452,49.3545,49.3811,16000.0
2012-07-30 15:00:00,55.72,55.73,55.59,55.72,17100.0,49.3811,49.3899,49.2659,49.3811,17100.0
2012-07-30 15:30:00,55.72,55.85,55.65,55.83,123100.0,49.3811,49.4963,49.319,49.4786,123100.0
2012-07-31 09:30:00,55.71,55.96,55.53,55.61,95000.0,49.3722,49.5938,49.2127,49.2836,95000.0
2012-07-31 10:00:00,55.63,55.81,55.54,55.72,27800.0,49.3013,49.4608,49.2216,49.3811,27800.0
2012-07-31 10:30:00,55.76,55.76,55.55,55.59,12400.0,49.4165,49.4165,49.2304,49.2659,12400.0
2012-07-31 11:00:00,55.6,55.76,55.53,55.66,9900.0,49.2747,49.4165,49.2127,49.3279,9900.0
2012-07-31 11:30:00,55.66,55.83,55.66,55.83,11300.0,49.3279,49.4786,49.3279,49.4786,11300.0
2012-07-31 12:00:00,55.82,55.83,55.6,55.6,11300.0,49.4697,49.4786,49.2747,49.2747,11300.0
2012-07-31 12:30:00,55.59,55.65,55.45,55.61,29300.0,49.2659,49.319,49.1418,49.2836,29300.0
2012-07-31 13:00:00,55.6,55.84,55.58,55.8,9100.0,49.2747,49.4874,49.257,49.452,9100.0
2012-07-31 13:30:00,55.82,55.85,55.75,55.75,12400.0,49.4697,49.4963,49.4077,49.4077,12400.0
2012-07-31 14:00:00,55.74,55.93,55.73,55.92,17800.0,49.3988,49.5672,49.3899,49.5583,17800.0
2012-07-31 14:30:00,55.94,56.03,55.91,56.0,31000.0,49.576,49.6558,49.5495,49.6292,31000.0
2012-07-31 15:00:00,56.0,56.01,55.9,56.0,33800.0,49.6292,49.6381,49.5406,49.6292,33800.0
2012-07-31 15:30:00,56.01,56.01,55.73,55.74,111700.0,49.6381,49.6381,49.3899,49.3988,111700.0
2012-08-01 09:30:00,55.97,56.15,55.57,55.58,70900.0,49.6026,49.7622,49.2481,49.257,70900.0
2012-08-01 10:00:00,55.58,55.58,55.41,55.56,18800.0,49.257,49.257,49.1063,49.2393,18800.0
2012-08-01 10:30:00,55.57,55.64,55.47,55.6,11100.0,49.2481,49.3102,49.1595,49.2747,11100.0
2012-08-01 11:00:00,55.61,55.61,55.39,55.46,13800.0,49.2836,49.2836,49.0886,49.1507,13800.0
2012-08-01 11:30:00,55.47,55.79,55.47,55.77,23200.0,49.1595,49.4431,49.1595,49.4254,23200.0
2012-08-01 12:00:00,55.81,55.81,55.65,55.69,17600.0,49.4608,49.4608,49.319,49.3545,17600.0
2012-08-01 12:30:00,55.71,55.74,55.54,55.54,10800.0,49.3722,49.3988,49.2216,49.2216,10800.0
2012-08-01 13:00:00,55.54,55.66,55.53,55.54,13900.0,49.2216,49.3279,49.2127,49.2216,13900.0
2012-08-01 13:30:00,55.53,55.62,55.45,55.5,22300.0,49.2127,49.2925,49.1418,49.1861,22300.0
2012-08-01 14:00:00,55.49,55.66,55.32,55.54,48800.0,49.1772,49.3279,49.0266,49.2216,48800.0
2012-08-01 14:30:00,55.55,55.55,55.33,55.51,24600.0,49.2304,49.2304,49.0354,49.195,24600.0
2012-08-01 15:00:00,55.51,55.63,55.43,55.61,17200.0,49.195,49.3013,49.1241,49.2836,17200.0
2012-08-01 15:30:00,55.61,55.61,55.39,55.53,101800.0,49.2836,49.2836,49.0886,49.2127,101800.0
2012-08-02 09:30:00,54.41,55.63,53.8,55.37,75500.0,48.2201,49.3013,47.6795,49.0709,75500.0
2012-08-02 10:00:00,55.37,55.45,55.1,55.3,40200.0,49.0709,49.1418,48.8316,49.0089,40200.0
2012-08-02 10:30:00,55.28,55.29,54.95,54.97,19800.0,48.9911,49.0,48.6987,48.7164,19800.0
2012-08-02 11:00:00,54.94,55.04,54.74,54.79,23500.0,48.6898,48.7784,48.5126,48.5569,23500.0
2012-08-02 11:30:00,54.78,54.78,54.49,54.66,29700.0,48.548,48.548,48.291,48.4417,29700.0
2012-08-02 12:00:00,54.62,54.71,54.62,54.63,9000.0,48.4062,48.486,48.4062,48.4151,9000.0
2012-08-02 12:30:00,54.62,54.67,54.5,54.67,27100.0,48.4062,48.4505,48.2999,48.4505,27100.0
2012-08-02 13:00:00,54.67,54.73,54.6,54.7,16800.0,48.4505,48.5037,48.3885,48.4771,16800.0
2012-08-02 13:30:00,54.7,54.7,54.57,54.59,28700.0,48.4771,48.4771,48.3619,48.3796,28700.0
2012-08-02 14:00:00,54.55,54.63,54.5,54.6,27000.0,48.3442,48.4151,48.2999,48.3885,27000.0
2012-08-02 14:30:00,54.59,54.86,54.59,54.71,24100.0,48.3796,48.6189,48.3796,48.486,24100.0
2012-08-02 15:00:00,54.71,55.03,54.71,54.94,26600.0,48.486,48.7696,48.486,48.6898,26600.0
2012-08-02 15:30:00,54.91,55.2,54.89,55.09,80500.0,48.6632,48.9202,48.6455,48.8227,80500.0
2012-08-03 09:30:00,55.75,55.75,54.83,55.13,114900.0,49.4077,49.4077,48.5923,48.8582,114900.0
2012-08-03 10:00:00,55.13,55.25,54.99,55.25,47200.0,48.8582,48.9645,48.7341,48.9645,47200.0
2012-08-03 10:30:00,55.25,55.25,55.09,55.24,26500.0,48.9645,48.9645,48.8227,48.9557,26500.0
2012-08-03 11:00:00,55.25,55.41,55.2,55.29,43300.0,48.9645,49.1063,48.9202,49.0,43300.0
2012-08-03 11:30:00,55.31,55.62,55.31,55.61,18300.0,49.0177,49.2925,49.0177,49.2836,18300.0
2012-08-03 12:00:00,55.62,55.68,55.57,55.68,12200.0,49.2925,49.3456,49.2481,49.3456,12200.0
2012-08-03 12:30:00,55.7,55.74,55.5,55.69,40400.0,49.3633,49.3988,49.1861,49.3545,40400.0
2012-08-03 13:00:00,55.69,55.78,55.59,55.64,26600.0,49.3545,49.4342,49.2659,49.3102,26600.0
2012-08-03 13:30:00,55.62,55.77,55.61,55.65,26500.0,49.2925,49.4254,49.2836,49.319,26500.0
2012-08-03 14:00:00,55.66,55.71,55.57,55.6,45000.0,49.3279,49.3722,49.2481,49.2747,45000.0
2012-08-03 14:30:00,55.6,55.62,55.53,55.57,25100.0,49.2747,49.2925,49.2127,49.2481,25100.0
2012-08-03 15:00:00,55.55,55.63,55.54,55.55,51600.0,49.2304,49.3013,49.2216,49.2304,51600.0
2012-08-03 15:30:00,55.55,55.58,55.4,55.5,173300.0,49.2304,49.257,49.0975,49.1861,173300.0
2012-08-06 09:30:00,55.65,55.83,55.59,55.81,66400.0,49.319,49.4786,49.2659,49.4608,66400.0
2012-08-06 10:00:00,55.83,55.87,55.6,55.71,62900.0,49.4786,49.514,49.2747,49.3722,62900.0
2012-08-06 10:30:00,55.74,55.78,55.6,55.6,48600.0,49.3988,49.4342,49.2747,49.2747,48600.0
2012-08-06 11:00:00,55.63,55.7,55.59,55.59,25900.0,49.3013,49.3633,49.2659,49.2659,25900.0
2012-08-06 11:30:00,55.61,55.85,55.61,55.78,17300.0,49.2836,49.4963,49.2836,49.4342,17300.0
2012-08-06 12:00:00,55.78,55.96,55.78,55.82,33900.0,49.4342,49.5938,49.4342,49.4697,33900.0
2012-08-06 12:30:00,55.82,56.0,55.78,56.0,20300.0,49.4697,49.6292,49.4342,49.6292,20300.0
2012-08-06 13:00:00,56.0,56.15,55.87,56.1,36400.0,49.6292,49.7622,49.514,49.7178,36400.0
2012-08-06 13:30:00,56.1,56.23,56.1,56.14,16800.0,49.7178,49.8331,49.7178,49.7533,16800.0
2012-08-06 14:00:00,56.14,56.19,56.06,56.11,26500.0,49.7533,49.7976,49.6824,49.7267,26500.0
2012-08-06 14:30:00,56.11,56.18,56.07,56.1,34600.0,49.7267,49.7887,49.6913,49.7178,34600.0
2012-08-06 15:00:00,56.1,56.14,55.85,56.11,81300.0,49.7178,49.7533,49.4963,49.7267,81300.0
2012-08-06 15:30:00,56.11,56.13,55.75,55.8,112600.0,49.7267,49.7444,49.4077,49.452,112600.0
2012-08-07 09:30:00,56.16,56.21,55.64,55.67,51000.0,49.771,49.8153,49.3102,49.3368,51000.0
2012-08-07 10:00:00,55.67,55.8,55.59,55.69,32100.0,49.3368,49.452,49.2659,49.3545,32100.0
2012-08-07 10:30:00,55.72,55.98,55.66,55.9,36100.0,49.3811,49.6115,49.3279,49.5406,36100.0
2012-08-07 11:00:00,55.9,56.0,55.74,55.96,23800.0,49.5406,49.6292,49.3988,49.5938,23800.0
2012-08-07 11:30:00,55.93,56.02,55.84,55.88,38100.0,49.5672,49.6469,49.4874,49.5229,38100.0
2012-08-07 12:00:00,55.89,56.02,55.85,56.02,57600.0,49.5317,49.6469,49.4963,49.6469,57600.0
2012-08-07 12:30:00,55.99,56.13,55.9,55.94,27800.0,49.6204,49.7444,49.5406,49.576,27800.0
2012-08-07 13:00:00,55.94,56.08,55.7,56.08,121900.0,49.576,49.7001,49.3633,49.7001,121900.0
2012-08-07 13:30:00,56.11,56.34,56.1,56.34,19300.0,49.7267,49.9305,49.7178,49.9305,19300.0
2012-08-07 14:00:00,56.36,56.39,56.06,56.19,34700.0,49.9483,49.9749,49.6824,49.7976,34700.0
2012-08-07 14:30:00,56.19,56.28,56.07,56.11,55100.0,49.7976,49.8774,49.6913,49.7267,55100.0
2012-08-07 15:00:00,56.12,56.19,55.76,56.16,40800.0,49.7356,49.7976,49.4165,49.771,40800.0
2012-08-07 15:30:00,56.17,56.53,56.09,56.51,175100.0,49.7799,50.0989,49.709,50.0812,175100.0
2012-08-08 09:30:00,57.05,63.23,57.05,62.09,425200.0,50.5598,56.0367,50.5598,55.0264,425200.0
2012-08-08 10:00:00,62.1,62.34,61.2,61.96,295000.0,55.0353,55.248,54.2376,54.9112,295000.0
2012-08-08 10:30:00,61.93,62.55,61.65,61.66,193200.0,54.8846,55.4341,54.6365,54.6453,193200.0
2012-08-08 11:00:00,61.72,62.77,61.53,62.75,84500.0,54.6985,55.629,54.5301,55.6113,84500.0
2012-08-08 11:30:00,62.74,62.77,62.29,62.36,99600.0,55.6025,55.629,55.2036,55.2657,99600.0
2012-08-08 12:00:00,62.38,62.38,61.86,61.97,83300.0,55.2834,55.2834,54.8226,54.92,83300.0
2012-08-08 12:30:00,61.99,62.5,61.99,62.15,86600.0,54.9378,55.3898,54.9378,55.0796,86600.0
2012-08-08 13:00:00,62.11,62.5,62.1,62.39,53900.0,55.0441,55.3898,55.0353,55.2923,53900.0
2012-08-08 13:30:00,62.36,62.37,61.93,61.98,47500.0,55.2657,55.2745,54.8846,54.9289,47500.0
2012-08-08 14:00:00,61.97,62.47,61.94,62.38,58400.0,54.92,55.3632,54.8935,55.2834,58400.0
2012-08-08 14:30:00,62.36,62.37,62.12,62.12,93500.0,55.2657,55.2745,55.053,55.053,93500.0
2012-08-08 15:00:00,62.12,62.27,61.99,61.99,119200.0,55.053,55.1859,54.9378,54.9378,119200.0
2012-08-08 15:30:00,61.99,62.17,61.87,62.01,224900.0,54.9378,55.0973,54.8314,54.9555,224900.0
2012-08-09 09:30:00,61.55,62.05,61.17,61.7,100000.0,54.5478,54.9909,54.2111,54.6808,100000.0
2012-08-09 10:00:00,61.62,62.0,61.55,61.82,33600.0,54.6099,54.9466,54.5478,54.7871,33600.0
2012-08-09 10:30:00,61.84,61.92,61.55,61.58,46400.0,54.8048,54.8757,54.5478,54.5744,46400.0
2012-08-09 11:00:00,61.58,61.65,61.0,61.03,61300.0,54.5744,54.6365,54.0604,54.087,61300.0
2012-08-09 11:30:00,61.05,61.36,61.03,61.18,30400.0,54.1047,54.3794,54.087,54.2199,30400.0
2012-08-09 12:00:00,61.19,61.28,61.11,61.28,34800.0,54.2288,54.3085,54.1579,54.3085,34800.0
2012-08-09 12:30:00,61.28,61.34,61.17,61.22,42300.0,54.3085,54.3617,54.2111,54.2554,42300.0
2012-08-09 13:00:00,61.23,61.23,61.02,61.05,41800.0,54.2642,54.2642,54.0781,54.1047,41800.0
2012-08-09 13:30:00,61.03,61.04,60.81,60.81,67400.0,54.087,54.0959,53.892,53.892,67400.0
2012-08-09 14:00:00,60.81,60.95,60.68,60.93,94200.0,53.892,54.0161,53.7768,53.9984,94200.0
2012-08-09 14:30:00,60.93,61.04,60.8,61.02,69800.0,53.9984,54.0959,53.8832,54.0781,69800.0
2012-08-09 15:00:00,61.02,61.1,60.98,61.03,71600.0,54.0781,54.149,54.0427,54.087,71600.0
2012-08-09 15:30:00,61.03,61.19,60.99,61.07,189400.0,54.087,54.2288,54.0515,54.1224,189400.0
2012-08-10 09:30:00,60.73,61.0,60.41,60.51,78500.0,53.8211,54.0604,53.5375,53.6261,78500.0
2012-08-10 10:00:00,60.51,60.97,60.49,60.66,97500.0,53.6261,54.0338,53.6084,53.7591,97500.0
2012-08-10 10:30:00,60.66,60.98,60.66,60.97,60900.0,53.7591,54.0427,53.7591,54.0338,60900.0
2012-08-10 11:00:00,60.98,61.03,60.81,60.86,56700.0,54.0427,54.087,53.892,53.9363,56700.0
2012-08-10 11:30:00,60.87,60.96,60.82,60.84,30000.0,53.9452,54.025,53.9009,53.9186,30000.0
2012-08-10 12:00:00,60.86,61.02,60.82,61.01,27600.0,53.9363,54.0781,53.9009,54.0693,27600.0
2012-08-10 12:30:00,61.0,61.31,60.99,61.19,58500.0,54.0604,54.3351,54.0515,54.2288,58500.0
2012-08-10 13:00:00,61.19,61.3,61.15,61.21,76100.0,54.2288,54.3263,54.1933,54.2465,76100.0
2012-08-10 13:30:00,61.2,61.34,61.2,61.34,25900.0,54.2376,54.3617,54.2376,54.3617,25900.0
2012-08-10 14:00:00,61.34,61.39,61.3,61.39,13800.0,54.3617,54.406,54.3263,54.406,13800.0
2012-08-10 14:30:00,61.4,61.5,61.37,61.42,38100.0,54.4149,54.5035,54.3883,54.4326,38100.0
2012-08-10 15:00:00,61.42,61.47,61.37,61.47,14500.0,54.4326,54.4769,54.3883,54.4769,14500.0
2012-08-10 15:30:00,61.46,61.5,61.2,61.42,97600.0,54.4681,54.5035,54.2376,54.4326,97600.0
2012-08-13 09:30:00,61.14,61.58,61.07,61.54,21500.0,54.1845,54.5744,54.1224,54.539,21500.0
2012-08-13 10:00:00,61.58,61.64,61.34,61.34,17900.0,54.5744,54.6276,54.3617,54.3617,17900.0
2012-08-13 10:30:00,61.34,61.35,61.17,61.19,15000.0,54.3617,54.3706,54.2111,54.2288,15000.0
2012-08-13 11:00:00,61.19,61.2,61.04,61.15,17400.0,54.2288,54.2376,54.0959,54.1933,17400.0
2012-08-13 11:30:00,61.15,61.22,61.09,61.11,17800.0,54.1933,54.2554,54.1402,54.1579,17800.0
2012-08-13 12:00:00,61.09,61.11,60.94,60.96,19300.0,54.1402,54.1579,54.0072,54.025,19300.0
2012-08-13 12:30:00,60.96,61.05,60.91,61.05,13900.0,54.025,54.1047,53.9806,54.1047,13900.0
2012-08-13 13:00:00,61.06,61.09,61.03,61.05,15200.0,54.1136,54.1402,54.087,54.1047,15200.0
2012-08-13 13:30:00,61.03,61.11,61.03,61.09,10100.0,54.087,54.1579,54.087,54.1402,10100.0
2012-08-13 14:00:00,61.1,61.23,61.08,61.21,13900.0,54.149,54.2642,54.1313,54.2465,13900.0
2012-08-13 14:30:00,61.22,61.29,61.2,61.26,31300.0,54.2554,54.3174,54.2376,54.2908,31300.0
2012-08-13 15:00:00,61.27,61.32,61.25,61.27,20100.0,54.2997,54.344,54.282,54.2997,20100.0
2012-08-13 15:30:00,61.27,61.4,61.27,61.36,44700.0,54.2997,54.4149,54.2997,54.3794,44700.0
2012-08-14 09:30:00,61.68,61.68,61.16,61.17,14600.0,54.663,54.663,54.2022,54.2111,14600.0
2012-08-14 10:00:00,61.14,61.4,61.1,61.16,61000.0,54.1845,54.4149,54.149,54.2022,61000.0
2012-08-14 10:30:00,61.15,61.16,61.1,61.13,15300.0,54.1933,54.2022,54.149,54.1756,15300.0
2012-08-14 11:00:00,61.13,61.28,61.13,61.21,9600.0,54.1756,54.3085,54.1756,54.2465,9600.0
2012-08-14 11:30:00,61.23,61.37,61.18,61.2,8300.0,54.2642,54.3883,54.2199,54.2376,8300.0
2012-08-14 12:00:00,61.19,61.24,61.1,61.11,14400.0,54.2288,54.2731,54.149,54.1579,14400.0
2012-08-14 12:30:00,61.13,61.18,60.96,61.0,35700.0,54.1756,54.2199,54.025,54.0604,35700.0
2012-08-14 13:00:00,61.0,61.08,61.0,61.08,5700.0,54.0604,54.1313,54.0604,54.1313,5700.0
2012-08-14 13:30:00,61.09,61.12,61.05,61.07,8200.0,54.1402,54.1667,54.1047,54.1224,8200.0
2012-08-14 14:00:00,61.09,61.17,61.06,61.07,25900.0,54.1402,54.2111,54.1136,54.1224,25900.0
2012-08-14 14:30:00,61.08,61.17,61.07,61.17,12100.0,54.1313,54.2111,54.1224,54.2111,12100.0
2012-08-14 15:00:00,61.19,61.19,61.07,61.11,18100.0,54.2288,54.2288,54.1224,54.1579,18100.0
2012-08-14 15:30:00,61.11,61.12,60.96,61.09,54400.0,54.1579,54.1667,54.025,54.1402,54400.0
2012-08-15 09:30:00,60.91,61.21,60.7,61.21,30800.0,53.9806,54.2465,53.7945,54.2465,30800.0
2012-08-15 10:00:00,61.21,61.24,61.1,61.15,13100.0,54.2465,54.2731,54.149,54.1933,13100.0
2012-08-15 10:30:00,61.17,61.26,61.0,61.11,16100.0,54.2111,54.2908,54.0604,54.1579,16100.0
2012-08-15 11:00:00,61.09,61.1,60.96,60.98,18900.0,54.1402,54.149,54.025,54.0427,18900.0
2012-08-15 11:30:00,60.98,61.1,60.95,61.05,41000.0,54.0427,54.149,54.0161,54.1047,41000.0
2012-08-15 12:00:00,61.06,61.22,61.06,61.14,14000.0,54.1136,54.2554,54.1136,54.1845,14000.0
2012-08-15 12:30:00,61.15,61.18,61.14,61.18,26300.0,54.1933,54.2199,54.1845,54.2199,26300.0
2012-08-15 13:00:00,61.18,61.24,61.05,61.22,34800.0,54.2199,54.2731,54.1047,54.2554,34800.0
2012-08-15 13:30:00,61.21,61.35,61.21,61.24,33800.0,54.2465,54.3706,54.2465,54.2731,33800.0
2012-08-15 14:00:00,61.25,61.37,61.13,61.37,49200.0,54.282,54.3883,54.1756,54.3883,49200.0
2012-08-15 14:30:00,61.37,61.52,61.33,61.5,29800.0,54.3883,54.5212,54.3529,54.5035,29800.0
2012-08-15 15:00:00,61.5,61.54,61.31,61.31,74900.0,54.5035,54.539,54.3351,54.3351,74900.0
2012-08-15 15:30:00,61.31,61.42,61.3,61.42,59800.0,54.3351,54.4326,54.3263,54.4326,59800.0
2012-08-16 09:30:00,61.37,61.65,61.37,61.64,9700.0,54.3883,54.6365,54.3883,54.6276,9700.0
2012-08-16 10:00:00,61.63,61.75,61.61,61.68,31900.0,54.6187,54.7251,54.601,54.663,31900.0
2012-08-16 10:30:00,61.71,61.73,61.53,61.65,120700.0,54.6896,54.7074,54.5301,54.6365,120700.0
2012-08-16 11:00:00,61.66,61.84,61.63,61.81,72400.0,54.6453,54.8048,54.6187,54.7783,72400.0
2012-08-16 11:30:00,61.81,61.99,61.78,61.9,12100.0,54.7783,54.9378,54.7517,54.858,12100.0
2012-08-16 12:00:00,61.88,61.9,61.79,61.9,51000.0,54.8403,54.858,54.7605,54.858,51000.0
2012-08-16 12:30:00,61.9,61.99,61.86,61.98,11700.0,54.858,54.9378,54.8226,54.9289,11700.0
2012-08-16 13:00:00,61.98,62.15,61.94,62.15,33900.0,54.9289,55.0796,54.8935,55.0796,33900.0
2012-08-16 13:30:00,62.13,62.21,62.1,62.19,30100.0,55.0618,55.1327,55.0353,55.115,30100.0
2012-08-16 14:00:00,62.2,62.29,62.19,62.24,12600.0,55.1239,55.2036,55.115,55.1593,12600.0
2012-08-16 14:30:00,62.25,62.41,62.23,62.28,30900.0,55.1682,55.31,55.1505,55.1948,30900.0
2012-08-16 15:00:00,62.28,62.46,62.26,62.44,50600.0,55.1948,55.3543,55.1771,55.3366,50600.0
2012-08-16 15:30:00,62.44,62.45,62.17,62.28,73200.0,55.3366,55.3454,55.0973,55.1948,73200.0
2012-08-17 09:30:00,62.38,62.49,62.15,62.19,61300.0,55.2834,55.3809,55.0796,55.115,61300.0
2012-08-17 10:00:00,62.2,62.2,61.92,61.93,13900.0,55.1239,55.1239,54.8757,54.8846,13900.0
2012-08-17 10:30:00,61.95,61.96,61.85,61.87,36100.0,54.9023,54.9112,54.8137,54.8314,36100.0
2012-08-17 11:00:00,61.86,61.92,61.73,61.91,28900.0,54.8226,54.8757,54.7074,54.8669,28900.0
2012-08-17 11:30:00,61.92,62.0,61.85,61.87,31800.0,54.8757,54.9466,54.8137,54.8314,31800.0
2012-08-17 12:00:00,61.93,61.97,61.89,61.9,23700.0,54.8846,54.92,54.8492,54.858,23700.0
2012-08-17 12:30:00,61.91,61.93,61.88,61.9,20700.0,54.8669,54.8846,54.8403,54.858,20700.0
2012-08-17 13:00:00,61.91,61.92,61.88,61.9,13800.0,54.8669,54.8757,54.8403,54.858,13800.0
2012-08-17 13:30:00,61.9,61.92,61.85,61.89,10800.0,54.858,54.8757,54.8137,54.8492,10800.0
2012-08-17 14:00:00,61.89,61.93,61.85,61.88,36800.0,54.8492,54.8846,54.8137,54.8403,36800.0
2012-08-17 14:30:00,61.89,61.93,61.86,61.93,13300.0,54.8492,54.8846,54.8226,54.8846,13300.0
2012-08-17 15:00:00,61.93,61.99,61.89,61.9,24200.0,54.8846,54.9378,54.8492,54.858,24200.0
2012-08-17 15:30:00,61.9,62.0,61.86,61.9,81200.0,54.858,54.9466,54.8226,54.858,81200.0
2012-08-20 09:30:00,61.89,62.04,61.69,61.72,16200.0,54.8492,54.9821,54.6719,54.6985,16200.0
2012-08-20 10:00:00,61.65,61.76,61.61,61.73,27400.0,54.6365,54.7339,54.601,54.7074,27400.0
2012-08-20 10:30:00,61.75,61.89,61.72,61.87,20000.0,54.7251,54.8492,54.6985,54.8314,20000.0
2012-08-20 11:00:00,61.87,61.93,61.86,61.91,16500.0,54.8314,54.8846,54.8226,54.8669,16500.0
2012-08-20 11:30:00,61.9,62.15,61.89,62.13,29700.0,54.858,55.0796,54.8492,55.0618,29700.0
2012-08-20 12:00:00,62.12,62.21,62.08,62.12,29800.0,55.053,55.1327,55.0175,55.053,29800.0
2012-08-20 12:30:00,62.12,62.12,61.91,61.92,13900.0,55.053,55.053,54.8669,54.8757,13900.0
2012-08-20 13:00:00,61.9,62.0,61.9,61.93,7300.0,54.858,54.9466,54.858,54.8846,7300.0
2012-08-20 13:30:00,61.96,61.96,61.82,61.88,8200.0,54.9112,54.9112,54.7871,54.8403,8200.0
2012-08-20 14:00:00,61.88,62.06,61.88,61.97,9600.0,54.8403,54.9998,54.8403,54.92,9600.0
2012-08-20 14:30:00,61.93,62.0,61.84,61.89,54400.0,54.8846,54.9466,54.8048,54.8492,54400.0
2012-08-20 15:00:00,61.9,62.0,61.77,62.0,27900.0,54.858,54.9466,54.7428,54.9466,27900.0
2012-08-20 15:30:00,61.99,62.1,61.94,62.1,46400.0,54.9378,55.0353,54.8935,55.0353,46400.0
2012-08-21 09:30:00,62.14,62.41,62.02,62.18,14200.0,55.0707,55.31,54.9644,55.1062,14200.0
2012-08-21 10:00:00,62.24,62.38,62.01,62.11,26800.0,55.1593,55.2834,54.9555,55.0441,26800.0
2012-08-21 10:30:00,62.14,62.25,62.0,62.0,45800.0,55.0707,55.1682,54.9466,54.9466,45800.0
2012-08-21 11:00:00,62.0,62.07,61.92,61.92,35800.0,54.9466,55.0087,54.8757,54.8757,35800.0
2012-08-21 11:30:00,61.88,61.9,61.77,61.84,7700.0,54.8403,54.858,54.7428,54.8048,7700.0
2012-08-21 12:00:00,61.78,61.91,61.75,61.83,24000.0,54.7517,54.8669,54.7251,54.796,24000.0
2012-08-21 12:30:00,61.83,61.91,61.78,61.9,4000.0,54.796,54.8669,54.7517,54.858,4000.0
2012-08-21 13:00:00,61.88,61.89,61.81,61.85,6900.0,54.8403,54.8492,54.7783,54.8137,6900.0
2012-08-21 13:30:00,61.83,61.94,61.78,61.8,18300.0,54.796,54.8935,54.7517,54.7694,18300.0
2012-08-21 14:00:00,61.8,61.86,61.69,61.7,25500.0,54.7694,54.8226,54.6719,54.6808,25500.0
2012-08-21 14:30:00,61.7,61.75,61.66,61.7,14000.0,54.6808,54.7251,54.6453,54.6808,14000.0
2012-08-21 15:00:00,61.71,61.71,61.59,61.65,31500.0,54.6896,54.6896,54.5833,54.6365,31500.0
2012-08-21 15:30:00,61.65,61.71,61.57,61.66,84800.0,54.6365,54.6896,54.5656,54.6453,84800.0
2012-08-22 09:30:00,61.51,61.79,61.45,61.58,15600.0,54.5124,54.7605,54.4592,54.5744,15600.0
2012-08-22 10:00:00,61.57,61.59,61.29,61.38,11800.0,54.5656,54.5833,54.3174,54.3972,11800.0
2012-08-22 10:30:00,61.4,61.42,61.17,61.26,17200.0,54.4149,54.4326,54.2111,54.2908,17200.0
2012-08-22 11:00:00,61.25,61.39,61.19,61.31,16400.0,54.282,54.406,54.2288,54.3351,16400.0
2012-08-22 11:30:00,61.3,61.49,61.29,61.38,28700.0,54.3263,54.4947,54.3174,54.3972,28700.0
2012-08-22 12:00:00,61.38,61.42,61.23,61.28,17600.0,54.3972,54.4326,54.2642,54.3085,17600.0
2012-08-22 12:30:00,61.28,61.53,61.27,61.53,28300.0,54.3085,54.5301,54.2997,54.5301,28300.0
2012-08-22 13:00:00,61.54,61.6,61.39,61.44,24700.0,54.539,54.5921,54.406,54.4503,24700.0
2012-08-22 13:30:00,61.43,61.44,61.28,61.31,7500.0,54.4415,54.4503,54.3085,54.3351,7500.0
2012-08-22 14:00:00,61.32,61.49,61.32,61.47,46000.0,54.344,54.4947,54.344,54.4769,46000.0
2012-08-22 14:30:00,61.49,61.52,61.45,61.48,37700.0,54.4947,54.5212,54.4592,54.4858,37700.0
2012-08-22 15:00:00,61.47,61.57,61.37,61.41,36800.0,54.4769,54.5656,54.3883,54.4238,36800.0
2012-08-22 15:30:00,61.41,61.61,61.38,61.56,178300.0,54.4238,54.601,54.3972,54.5567,178300.0
2012-08-23 09:30:00,61.42,61.75,61.15,61.21,34100.0,54.4326,54.7251,54.1933,54.2465,34100.0
2012-08-23 10:00:00,61.21,61.3,61.12,61.13,39700.0,54.2465,54.3263,54.1667,54.1756,39700.0
2012-08-23 10:30:00,61.13,61.31,61.09,61.28,38300.0,54.1756,54.3351,54.1402,54.3085,38300.0
2012-08-23 11:00:00,61.28,61.34,61.2,61.3,22400.0,54.3085,54.3617,54.2376,54.3263,22400.0
2012-08-23 11:30:00,61.3,61.36,61.24,61.34,7200.0,54.3263,54.3794,54.2731,54.3617,7200.0
2012-08-23 12:00:00,61.36,61.36,61.21,61.24,14700.0,54.3794,54.3794,54.2465,54.2731,14700.0
2012-08-23 12:30:00,61.27,61.27,61.17,61.19,14200.0,54.2997,54.2997,54.2111,54.2288,14200.0
2012-08-23 13:00:00,61.17,61.23,60.95,61.01,38300.0,54.2111,54.2642,54.0161,54.0693,38300.0
2012-08-23 13:30:00,60.98,61.0,60.95,60.99,21300.0,54.0427,54.0604,54.0161,54.0515,21300.0
2012-08-23 14:00:00,61.0,61.08,60.95,60.95,46500.0,54.0604,54.1313,54.0161,54.0161,46500.0
2012-08-23 14:30:00,60.96,61.06,60.96,60.99,76300.0,54.025,54.1136,54.025,54.0515,76300.0
2012-08-23 15:00:00,60.99,61.08,60.97,61.06,61700.0,54.0515,54.1313,54.0338,54.1136,61700.0
2012-08-23 15:30:00,61.05,61.1,60.94,60.99,92200.0,54.1047,54.149,54.0072,54.0515,92200.0
2012-08-24 09:30:00,61.05,61.17,60.8,60.86,13000.0,54.1047,54.2111,53.8832,53.9363,13000.0
2012-08-24 10:00:00,60.9,61.09,60.89,60.97,14600.0,53.9718,54.1402,53.9629,54.0338,14600.0
2012-08-24 10:30:00,60.93,61.09,60.91,60.92,61800.0,53.9984,54.1402,53.9806,53.9895,61800.0
2012-08-24 11:00:00,60.91,61.04,60.91,60.97,39300.0,53.9806,54.0959,53.9806,54.0338,39300.0
2012-08-24 11:30:00,60.97,61.03,60.95,60.98,28300.0,54.0338,54.087,54.0161,54.0427,28300.0
2012-08-24 12:00:00,60.98,61.05,60.98,61.02,15300.0,54.0427,54.1047,54.0427,54.0781,15300.0
2012-08-24 12:30:00,61.01,61.04,60.99,61.01,12700.0,54.0693,54.0959,54.0515,54.0693,12700.0
2012-08-24 13:00:00,61.01,61.03,60.94,61.0,17900.0,54.0693,54.087,54.0072,54.0604,17900.0
2012-08-24 13:30:00,61.0,61.15,61.0,61.05,20100.0,54.0604,54.1933,54.0604,54.1047,20100.0
2012-08-24 14:00:00,61.05,61.08,60.99,61.05,19900.0,54.1047,54.1313,54.0515,54.1047,19900.0
2012-08-24 14:30:00,61.04,61.05,60.95,61.02,23700.0,54.0959,54.1047,54.0161,54.0781,23700.0
2012-08-24 15:00:00,61.03,61.06,60.98,61.0,27000.0,54.087,54.1136,54.0427,54.0604,27000.0
2012-08-24 15:30:00,61.02,61.22,61.0,61.06,72300.0,54.0781,54.2554,54.0604,54.1136,72300.0
2012-08-27 09:30:00,61.25,61.47,61.05,61.12,22600.0,54.282,54.4769,54.1047,54.1667,22600.0
2012-08-27 10:00:00,61.1,61.23,61.08,61.11,25000.0,54.149,54.2642,54.1313,54.1579,25000.0
2012-08-27 10:30:00,61.12,61.12,61.05,61.07,11800.0,54.1667,54.1667,54.1047,54.1224,11800.0
2012-08-27 11:00:00,61.07,61.28,61.05,61.17,14900.0,54.1224,54.3085,54.1047,54.2111,14900.0
2012-08-27 11:30:00,61.18,61.22,61.1,61.1,11000.0,54.2199,54.2554,54.149,54.149,11000.0
2012-08-27 12:00:00,61.1,61.12,61.0,61.0,29200.0,54.149,54.1667,54.0604,54.0604,29200.0
2012-08-27 12:30:00,61.0,61.08,60.99,61.06,7700.0,54.0604,54.1313,54.0515,54.1136,7700.0
2012-08-27 13:00:00,61.07,61.07,60.98,61.02,12500.0,54.1224,54.1224,54.0427,54.0781,12500.0
2012-08-27 13:30:00,61.01,61.02,60.92,60.94,5900.0,54.0693,54.0781,53.9895,54.0072,5900.0
2012-08-27 14:00:00,60.93,61.0,60.93,60.98,10800.0,53.9984,54.0604,53.9984,54.0427,10800.0
2012-08-27 14:30:00,61.0,61.02,60.97,60.98,14700.0,54.0604,54.0781,54.0338,54.0427,14700.0
2012-08-27 15:00:00,60.99,61.0,60.93,60.99,13800.0,54.0515,54.0604,53.9984,54.0515,13800.0
2012-08-27 15:30:00,60.98,61.0,60.87,60.93,29700.0,54.0427,54.0604,53.9452,53.9984,29700.0
2012-08-28 09:30:00,60.8,61.06,60.72,60.87,21700.0,53.8832,54.1136,53.8123,53.9452,21700.0
2012-08-28 10:00:00,60.83,61.09,60.82,61.0,16900.0,53.9097,54.1402,53.9009,54.0604,16900.0
2012-08-28 10:30:00,61.0,61.02,60.82,60.83,8000.0,54.0604,54.0781,53.9009,53.9097,8000.0
2012-08-28 11:00:00,60.82,60.93,60.82,60.88,12800.0,53.9009,53.9984,53.9009,53.9541,12800.0
2012-08-28 11:30:00,60.86,60.97,60.84,60.94,11900.0,53.9363,54.0338,53.9186,54.0072,11900.0
2012-08-28 12:00:00,60.98,61.03,60.92,60.92,12900.0,54.0427,54.087,53.9895,53.9895,12900.0
2012-08-28 12:30:00,60.92,60.96,60.85,60.9,16600.0,53.9895,54.025,53.9275,53.9718,16600.0
2012-08-28 13:00:00,60.92,60.92,60.8,60.89,7100.0,53.9895,53.9895,53.8832,53.9629,7100.0
2012-08-28 13:30:00,60.89,60.93,60.81,60.89,10500.0,53.9629,53.9984,53.892,53.9629,10500.0
2012-08-28 14:00:00,60.88,60.96,60.84,60.95,9900.0,53.9541,54.025,53.9186,54.0161,9900.0
2012-08-28 14:30:00,60.96,60.97,60.84,60.89,26700.0,54.025,54.0338,53.9186,53.9629,26700.0
2012-08-28 15:00:00,60.9,60.98,60.87,60.88,28200.0,53.9718,54.0427,53.9452,53.9541,28200.0
2012-08-28 15:30:00,60.89,60.9,60.82,60.84,48300.0,53.9629,53.9718,53.9009,53.9186,48300.0
2012-08-29 09:30:00,60.89,61.0,60.72,60.72,39600.0,53.9629,54.0604,53.8123,53.8123,39600.0
2012-08-29 10:00:00,60.75,61.0,60.75,60.91,13500.0,53.8388,54.0604,53.8388,53.9806,13500.0
2012-08-29 10:30:00,60.92,60.98,60.82,60.85,6300.0,53.9895,54.0427,53.9009,53.9275,6300.0
2012-08-29 11:00:00,60.85,60.94,60.84,60.86,10000.0,53.9275,54.0072,53.9186,53.9363,10000.0
2012-08-29 11:30:00,60.86,61.01,60.86,60.94,11000.0,53.9363,54.0693,53.9363,54.0072,11000.0
2012-08-29 12:00:00,60.94,61.0,60.93,60.95,9500.0,54.0072,54.0604,53.9984,54.0161,9500.0
2012-08-29 12:30:00,60.95,61.0,60.92,60.97,12200.0,54.0161,54.0604,53.9895,54.0338,12200.0
2012-08-29 13:00:00,60.97,61.01,60.94,60.96,16200.0,54.0338,54.0693,54.0072,54.025,16200.0
2012-08-29 13:30:00,60.96,60.98,60.92,60.94,11600.0,54.025,54.0427,53.9895,54.0072,11600.0
2012-08-29 14:00:00,60.97,61.0,60.86,60.98,31300.0,54.0338,54.0604,53.9363,54.0427,31300.0
2012-08-29 14:30:00,60.97,60.98,60.93,60.94,14200.0,54.0338,54.0427,53.9984,54.0072,14200.0
2012-08-29 15:00:00,60.94,60.94,60.85,60.86,27600.0,54.0072,54.0072,53.9275,53.9363,27600.0
2012-08-29 15:30:00,60.88,60.89,60.76,60.82,44700.0,53.9541,53.9629,53.8477,53.9009,44700.0
2012-08-30 09:30:00,60.51,60.85,60.47,60.48,20300.0,53.6261,53.9275,53.5907,53.5996,20300.0
2012-08-30 10:00:00,60.45,60.55,60.23,60.26,14300.0,53.573,53.6616,53.378,53.4046,14300.0
2012-08-30 10:30:00,60.22,60.34,60.18,60.25,14200.0,53.3691,53.4755,53.3337,53.3957,14200.0
2012-08-30 11:00:00,60.25,60.42,60.25,60.35,34400.0,53.3957,53.5464,53.3957,53.4843,34400.0
2012-08-30 11:30:00,60.34,60.37,60.27,60.27,28500.0,53.4755,53.5021,53.4134,53.4134,28500.0
2012-08-30 12:00:00,60.27,60.34,60.25,60.3,8700.0,53.4134,53.4755,53.3957,53.44,8700.0
2012-08-30 12:30:00,60.32,60.4,60.31,60.36,9400.0,53.4578,53.5287,53.4489,53.4932,9400.0
2012-08-30 13:00:00,60.36,60.36,60.31,60.32,9700.0,53.4932,53.4932,53.4489,53.4578,9700.0
2012-08-30 13:30:00,60.34,60.34,60.26,60.27,7000.0,53.4755,53.4755,53.4046,53.4134,7000.0
2012-08-30 14:00:00,60.27,60.34,60.26,60.29,12400.0,53.4134,53.4755,53.4046,53.4312,12400.0
2012-08-30 14:30:00,60.29,60.33,60.28,60.31,10700.0,53.4312,53.4666,53.4223,53.4489,10700.0
2012-08-30 15:00:00,60.33,60.44,60.32,60.4,25200.0,53.4666,53.5641,53.4578,53.5287,25200.0
2012-08-30 15:30:00,60.4,60.49,60.26,60.3,55100.0,53.5287,53.6084,53.4046,53.44,55100.0
2012-08-31 09:30:00,60.75,61.02,60.7,60.76,26600.0,53.8388,54.0781,53.7945,53.8477,26600.0
2012-08-31 10:00:00,60.79,60.85,60.47,60.7,25800.0,53.8743,53.9275,53.5907,53.7945,25800.0
2012-08-31 10:30:00,60.66,60.75,60.57,60.67,12800.0,53.7591,53.8388,53.6793,53.7679,12800.0
2012-08-31 11:00:00,60.67,60.78,60.63,60.78,39200.0,53.7679,53.8654,53.7325,53.8654,39200.0
2012-08-31 11:30:00,60.78,60.88,60.78,60.8,16100.0,53.8654,53.9541,53.8654,53.8832,16100.0
2012-08-31 12:00:00,60.8,60.81,60.51,60.54,9400.0,53.8832,53.892,53.6261,53.6527,9400.0
2012-08-31 12:30:00,60.52,60.56,60.45,60.49,9400.0,53.635,53.6705,53.573,53.6084,9400.0
2012-08-31 13:00:00,60.49,60.5,60.36,60.45,6500.0,53.6084,53.6173,53.4932,53.573,6500.0
2012-08-31 13:30:00,60.45,60.58,60.44,60.5,13100.0,53.573,53.6882,53.5641,53.6173,13100.0
2012-08-31 14:00:00,60.52,60.64,60.46,60.64,11700.0,53.635,53.7414,53.5818,53.7414,11700.0
2012-08-31 14:30:00,60.64,60.66,60.52,60.55,12200.0,53.7414,53.7591,53.635,53.6616,12200.0
2012-08-31 15:00:00,60.54,60.54,60.46,60.47,29900.0,53.6527,53.6527,53.5818,53.5907,29900.0
2012-08-31 15:30:00,60.47,60.64,60.45,60.52,63400.0,53.5907,53.7414,53.573,53.635,63400.0
2012-09-04 09:30:00,60.55,60.61,60.28,60.34,16200.0,53.6616,53.7148,53.4223,53.4755,16200.0
2012-09-04 10:00:00,60.29,60.34,59.83,59.85,16600.0,53.4312,53.4755,53.0235,53.0412,16600.0
2012-09-04 10:30:00,59.85,59.95,59.7,59.75,18000.0,53.0412,53.1299,52.9083,52.9526,18000.0
2012-09-04 11:00:00,59.75,59.84,59.7,59.83,28400.0,52.9526,53.0324,52.9083,53.0235,28400.0
2012-09-04 11:30:00,59.83,59.91,59.73,59.81,14000.0,53.0235,53.0944,52.9349,53.0058,14000.0
2012-09-04 12:00:00,59.81,59.82,59.73,59.75,17600.0,53.0058,53.0146,52.9349,52.9526,17600.0
2012-09-04 12:30:00,59.76,59.83,59.73,59.83,23600.0,52.9615,53.0235,52.9349,53.0235,23600.0
2012-09-04 13:00:00,59.81,59.85,59.75,59.81,27000.0,53.0058,53.0412,52.9526,53.0058,27000.0
2012-09-04 13:30:00,59.81,59.84,59.79,59.81,37400.0,53.0058,53.0324,52.9881,53.0058,37400.0
2012-09-04 14:00:00,59.82,59.88,59.75,59.84,35500.0,53.0146,53.0678,52.9526,53.0324,35500.0
2012-09-04 14:30:00,59.85,60.24,59.84,60.2,62600.0,53.0412,53.3869,53.0324,53.3514,62600.0
2012-09-04 15:00:00,60.2,60.21,60.06,60.12,51600.0,53.3514,53.3603,53.2273,53.2805,51600.0
2012-09-04 15:30:00,60.14,60.15,60.01,60.02,81000.0,53.2982,53.3071,53.183,53.1919,81000.0
2012-09-05 09:30:00,60.1,60.2,59.68,59.99,18500.0,53.2628,53.3514,52.8906,53.1653,18500.0
2012-09-05 10:00:00,59.97,60.04,59.85,60.01,18400.0,53.1476,53.2096,53.0412,53.183,18400.0
2012-09-05 10:30:00,60.06,60.11,59.9,59.96,20300.0,53.2273,53.2717,53.0855,53.1387,20300.0
2012-09-05 11:00:00,59.95,60.11,59.93,60.07,31000.0,53.1299,53.2717,53.1121,53.2362,31000.0
2012-09-05 11:30:00,60.07,60.27,60.07,60.15,17000.0,53.2362,53.4134,53.2362,53.3071,17000.0
2012-09-05 12:00:00,60.17,60.25,60.12,60.18,14900.0,53.3248,53.3957,53.2805,53.3337,14900.0
2012-09-05 12:30:00,60.19,60.28,60.11,60.28,262000.0,53.3425,53.4223,53.2717,53.4223,262000.0
2012-09-05 13:00:00,60.3,60.41,60.25,60.3,198800.0,53.44,53.5375,53.3957,53.44,198800.0
2012-09-05 13:30:00,60.29,60.29,60.12,60.26,60500.0,53.4312,53.4312,53.2805,53.4046,60500.0
2012-09-05 14:00:00,60.26,60.27,60.13,60.25,30900.0,53.4046,53.4134,53.2894,53.3957,30900.0
2012-09-05 14:30:00,60.25,60.29,60.19,60.25,24500.0,53.3957,53.4312,53.3425,53.3957,24500.0
2012-09-05 15:00:00,60.23,60.25,60.09,60.15,21300.0,53.378,53.3957,53.2539,53.3071,21300.0
2012-09-05 15:30:00,60.15,60.23,60.07,60.13,42000.0,53.3071,53.378,53.2362,53.2894,42000.0
2012-09-06 09:30:00,60.63,61.05,60.5,61.05,103700.0,53.7325,54.1047,53.6173,54.1047,103700.0
2012-09-06 10:00:00,61.07,61.2,61.04,61.19,40900.0,54.1224,54.2376,54.0959,54.2288,40900.0
2012-09-06 10:30:00,61.2,61.5,61.2,61.41,16800.0,54.2376,54.5035,54.2376,54.4238,16800.0
2012-09-06 11:00:00,61.42,61.42,61.16,61.17,21900.0,54.4326,54.4326,54.2022,54.2111,21900.0
2012-09-06 11:30:00,61.2,61.35,61.2,61.29,13400.0,54.2376,54.3706,54.2376,54.3174,13400.0
2012-09-06 12:00:00,61.29,61.32,61.24,61.26,11800.0,54.3174,54.344,54.2731,54.2908,11800.0
2012-09-06 12:30:00,61.28,61.28,61.17,61.2,30200.0,54.3085,54.3085,54.2111,54.2376,30200.0
2012-09-06 13:00:00,61.21,61.24,61.14,61.18,19600.0,54.2465,54.2731,54.1845,54.2199,19600.0
2012-09-06 13:30:00,61.19,61.31,61.14,61.26,14100.0,54.2288,54.3351,54.1845,54.2908,14100.0
2012-09-06 14:00:00,61.26,61.33,61.25,61.3,5000.0,54.2908,54.3529,54.282,54.3263,5000.0
2012-09-06 14:30:00,61.31,61.31,61.17,61.21,34900.0,54.3351,54.3351,54.2111,54.2465,34900.0
2012-09-06 15:00:00,61.19,61.22,61.05,61.07,22200.0,54.2288,54.2554,54.1047,54.1224,22200.0
2012-09-06 15:30:00,61.08,61.18,61.06,61.11,60700.0,54.1313,54.2199,54.1136,54.1579,60700.0
2012-09-07 09:30:00,61.3,61.56,61.12,61.26,20000.0,54.3263,54.5567,54.1667,54.2908,20000.0
2012-09-07 10:00:00,61.21,61.35,61.19,61.24,30800.0,54.2465,54.3706,54.2288,54.2731,30800.0
2012-09-07 10:30:00,61.23,61.43,61.23,61.4,29700.0,54.2642,54.4415,54.2642,54.4149,29700.0
2012-09-07 11:00:00,61.42,61.45,61.36,61.41,16400.0,54.4326,54.4592,54.3794,54.4238,16400.0
2012-09-07 11:30:00,61.42,61.45,61.32,61.37,29800.0,54.4326,54.4592,54.344,54.3883,29800.0
2012-09-07 12:00:00,61.38,61.42,61.29,61.29,28400.0,54.3972,54.4326,54.3174,54.3174,28400.0
2012-09-07 12:30:00,61.31,61.31,61.15,61.25,23400.0,54.3351,54.3351,54.1933,54.282,23400.0
2012-09-07 13:00:00,61.25,61.43,61.25,61.4,10900.0,54.282,54.4415,54.282,54.4149,10900.0
2012-09-07 13:30:00,61.4,61.42,61.38,61.38,10000.0,54.4149,54.4326,54.3972,54.3972,10000.0
2012-09-07 14:00:00,61.37,61.4,61.33,61.35,26900.0,54.3883,54.4149,54.3529,54.3706,26900.0
2012-09-07 14:30:00,61.36,61.57,61.36,61.54,22500.0,54.3794,54.5656,54.3794,54.539,22500.0
2012-09-07 15:00:00,61.53,61.54,61.32,61.33,29600.0,54.5301,54.539,54.344,54.3529,29600.0
2012-09-07 15:30:00,61.34,61.4,61.23,61.32,95000.0,54.3617,54.4149,54.2642,54.344,95000.0
2012-09-10 09:30:00,61.23,61.66,60.61,61.66,8600.0,54.2642,54.6453,53.7148,54.6453,8600.0
2012-09-10 10:00:00,61.62,61.68,61.42,61.49,23400.0,54.6099,54.663,54.4326,54.4947,23400.0
2012-09-10 10:30:00,61.49,61.49,61.34,61.43,16400.0,54.4947,54.4947,54.3617,54.4415,16400.0
2012-09-10 11:00:00,61.41,61.45,61.35,61.38,17300.0,54.4238,54.4592,54.3706,54.3972,17300.0
2012-09-10 11:30:00,61.4,61.44,61.39,61.4,5800.0,54.4149,54.4503,54.406,54.4149,5800.0
2012-09-10 12:00:00,61.4,61.41,61.34,61.35,6300.0,54.4149,54.4238,54.3617,54.3706,6300.0
2012-09-10 12:30:00,61.34,61.36,61.32,61.32,8500.0,54.3617,54.3794,54.344,54.344,8500.0
2012-09-10 13:00:00,61.33,61.35,61.3,61.35,12600.0,54.3529,54.3706,54.3263,54.3706,12600.0
2012-09-10 13:30:00,61.35,61.35,61.27,61.28,15000.0,54.3706,54.3706,54.2997,54.3085,15000.0
2012-09-10 14:00:00,61.28,61.34,61.28,61.33,15400.0,54.3085,54.3617,54.3085,54.3529,15400.0
2012-09-10 14:30:00,61.33,61.37,61.3,61.35,13700.0,54.3529,54.3883,54.3263,54.3706,13700.0
2012-09-10 15:00:00,61.34,61.35,61.23,61.31,15900.0,54.3617,54.3706,54.2642,54.3351,15900.0
2012-09-10 15:30:00,61.31,61.31,61.13,61.13,36500.0,54.3351,54.3351,54.1756,54.1756,36500.0
2012-09-11 09:30:00,61.18,61.32,60.79,60.99,27000.0,54.2199,54.344,53.8743,54.0515,27000.0
2012-09-11 10:00:00,61.01,61.1,60.99,61.07,28700.0,54.0693,54.149,54.0515,54.1224,28700.0
2012-09-11 10:30:00,61.09,61.19,61.08,61.14,22000.0,54.1402,54.2288,54.1313,54.1845,22000.0
2012-09-11 11:00:00,61.13,61.25,61.13,61.25,14300.0,54.1756,54.282,54.1756,54.282,14300.0
2012-09-11 11:30:00,61.24,61.28,61.19,61.19,4700.0,54.2731,54.3085,54.2288,54.2288,4700.0
2012-09-11 12:00:00,61.21,61.21,61.07,61.14,6900.0,54.2465,54.2465,54.1224,54.1845,6900.0
2012-09-11 12:30:00,61.12,61.19,61.12,61.19,9100.0,54.1667,54.2288,54.1667,54.2288,9100.0
2012-09-11 13:00:00,61.18,61.19,61.07,61.1,33000.0,54.2199,54.2288,54.1224,54.149,33000.0
2012-09-11 13:30:00,61.1,61.12,60.99,61.01,13100.0,54.149,54.1667,54.0515,54.0693,13100.0
2012-09-11 14:00:00,61.03,61.09,61.0,61.08,14900.0,54.087,54.1402,54.0604,54.1313,14900.0
2012-09-11 14:30:00,61.08,61.08,60.93,60.96,11900.0,54.1313,54.1313,53.9984,54.025,11900.0
2012-09-11 15:00:00,60.98,60.99,60.94,60.94,10700.0,54.0427,54.0515,54.0072,54.0072,10700.0
2012-09-11 15:30:00,60.95,61.04,60.9,60.97,83600.0,54.0161,54.0959,53.9718,54.0338,83600.0
2012-09-12 09:30:00,61.06,61.16,60.65,60.76,19100.0,54.1136,54.2022,53.7502,53.8477,19100.0
2012-09-12 10:00:00,60.77,60.88,60.7,60.8,28000.0,53.8566,53.9541,53.7945,53.8832,28000.0
2012-09-12 10:30:00,60.79,60.79,60.52,60.63,32700.0,53.8743,53.8743,53.635,53.7325,32700.0
2012-09-12 11:00:00,60.65,60.88,60.65,60.8,10800.0,53.7502,53.9541,53.7502,53.8832,10800.0
2012-09-12 11:30:00,60.81,60.84,60.69,60.71,15900.0,53.892,53.9186,53.7857,53.8034,15900.0
2012-09-12 12:00:00,60.7,60.71,60.56,60.65,21500.0,53.7945,53.8034,53.6705,53.7502,21500.0
2012-09-12 12:30:00,60.65,60.67,60.54,60.67,54300.0,53.7502,53.7679,53.6527,53.7679,54300.0
2012-09-12 13:00:00,60.7,60.74,60.65,60.71,8300.0,53.7945,53.83,53.7502,53.8034,8300.0
2012-09-12 13:30:00,60.69,60.78,60.66,60.75,8800.0,53.7857,53.8654,53.7591,53.8388,8800.0
2012-09-12 14:00:00,60.69,60.71,60.49,60.49,18000.0,53.7857,53.8034,53.6084,53.6084,18000.0
2012-09-12 14:30:00,60.47,60.52,60.39,60.41,31000.0,53.5907,53.635,53.5198,53.5375,31000.0
2012-09-12 15:00:00,60.41,60.44,60.31,60.43,30600.0,53.5375,53.5641,53.4489,53.5552,30600.0
2012-09-12 15:30:00,60.44,60.46,60.27,60.35,63700.0,53.5641,53.5818,53.4134,53.4843,63700.0
2012-09-13 09:30:00,60.27,60.38,60.06,60.27,14200.0,53.4134,53.5109,53.2273,53.4134,14200.0
2012-09-13 10:00:00,60.3,60.36,60.01,60.01,7700.0,53.44,53.4932,53.183,53.183,7700.0
2012-09-13 10:30:00,60.03,60.11,60.01,60.11,6300.0,53.2008,53.2717,53.183,53.2717,6300.0
2012-09-13 11:00:00,60.1,60.37,60.09,60.37,6600.0,53.2628,53.5021,53.2539,53.5021,6600.0
2012-09-13 11:30:00,60.37,60.38,60.28,60.3,12700.0,53.5021,53.5109,53.4223,53.44,12700.0
2012-09-13 12:00:00,60.3,60.34,60.18,60.24,9100.0,53.44,53.4755,53.3337,53.3869,9100.0
2012-09-13 12:30:00,60.19,60.75,60.16,60.65,29500.0,53.3425,53.8388,53.316,53.7502,29500.0
2012-09-13 13:00:00,60.74,60.9,60.63,60.8,33100.0,53.83,53.9718,53.7325,53.8832,33100.0
2012-09-13 13:30:00,60.8,60.99,60.8,60.88,17300.0,53.8832,54.0515,53.8832,53.9541,17300.0
2012-09-13 14:00:00,60.89,61.37,60.87,61.26,31000.0,53.9629,54.3883,53.9452,54.2908,31000.0
2012-09-13 14:30:00,61.29,61.29,60.9,60.92,42500.0,54.3174,54.3174,53.9718,53.9895,42500.0
2012-09-13 15:00:00,61.0,61.01,60.81,60.89,38800.0,54.0604,54.0693,53.892,53.9629,38800.0
2012-09-13 15:30:00,60.89,60.96,60.74,60.86,90200.0,53.9629,54.025,53.83,53.9363,90200.0
2012-09-14 09:30:00,61.02,61.71,60.7,60.72,44600.0,54.0781,54.6896,53.7945,53.8123,44600.0
2012-09-14 10:00:00,60.74,61.05,60.74,60.93,34000.0,53.83,54.1047,53.83,53.9984,34000.0
2012-09-14 10:30:00,60.93,60.95,60.66,60.68,27300.0,53.9984,54.0161,53.7591,53.7768,27300.0
2012-09-14 11:00:00,60.68,60.75,60.48,60.65,33900.0,53.7768,53.8388,53.5996,53.7502,33900.0
2012-09-14 11:30:00,60.68,60.71,60.57,60.62,25700.0,53.7768,53.8034,53.6793,53.7236,25700.0
2012-09-14 12:00:00,60.63,60.72,60.63,60.69,19000.0,53.7325,53.8123,53.7325,53.7857,19000.0
2012-09-14 12:30:00,60.67,60.7,60.35,60.35,23800.0,53.7679,53.7945,53.4843,53.4843,23800.0
2012-09-14 13:00:00,60.38,60.4,60.19,60.2,25100.0,53.5109,53.5287,53.3425,53.3514,25100.0
2012-09-14 13:30:00,60.21,60.29,60.15,60.25,22300.0,53.3603,53.4312,53.3071,53.3957,22300.0
2012-09-14 14:00:00,60.28,60.31,60.11,60.16,26100.0,53.4223,53.4489,53.2717,53.316,26100.0
2012-09-14 14:30:00,60.16,60.16,60.01,60.11,35300.0,53.316,53.316,53.183,53.2717,35300.0
2012-09-14 15:00:00,60.09,60.13,60.0,60.12,34100.0,53.2539,53.2894,53.1742,53.2805,34100.0
2012-09-14 15:30:00,60.1,60.24,60.05,60.23,87200.0,53.2628,53.3869,53.2185,53.378,87200.0
2012-09-17 09:30:00,60.06,60.13,59.7,59.77,19400.0,53.2273,53.2894,52.9083,52.9703,19400.0
2012-09-17 10:00:00,59.8,59.91,59.7,59.9,23800.0,52.9969,53.0944,52.9083,53.0855,23800.0
2012-09-17 10:30:00,59.89,59.92,59.64,59.83,45200.0,53.0767,53.1033,52.8551,53.0235,45200.0
2012-09-17 11:00:00,59.85,59.95,59.79,59.86,25400.0,53.0412,53.1299,52.9881,53.0501,25400.0
2012-09-17 11:30:00,59.85,59.92,59.78,59.92,32400.0,53.0412,53.1033,52.9792,53.1033,32400.0
2012-09-17 12:00:00,59.94,60.04,59.9,60.0,19700.0,53.121,53.2096,53.0855,53.1742,19700.0
2012-09-17 12:30:00,60.0,60.06,59.99,60.0,6800.0,53.1742,53.2273,53.1653,53.1742,6800.0
2012-09-17 13:00:00,59.99,60.03,59.92,60.03,9900.0,53.1653,53.2008,53.1033,53.2008,9900.0
2012-09-17 13:30:00,60.03,60.1,60.03,60.1,18000.0,53.2008,53.2628,53.2008,53.2628,18000.0
2012-09-17 14:00:00,60.1,60.14,60.04,60.08,21900.0,53.2628,53.2982,53.2096,53.2451,21900.0
2012-09-17 14:30:00,60.06,60.1,60.01,60.06,10600.0,53.2273,53.2628,53.183,53.2273,10600.0
2012-09-17 15:00:00,60.05,60.11,59.87,59.92,15100.0,53.2185,53.2717,53.059,53.1033,15100.0
2012-09-17 15:30:00,59.92,60.12,59.88,60.11,53800.0,53.1033,53.2805,53.0678,53.2717,53800.0
2012-09-18 09:30:00,60.1,60.19,59.81,60.16,17900.0,53.2628,53.3425,53.0058,53.316,17900.0
2012-09-18 10:00:00,60.18,60.23,59.9,60.12,35200.0,53.3337,53.378,53.0855,53.2805,35200.0
2012-09-18 10:30:00,60.13,60.2,60.01,60.2,26900.0,53.2894,53.3514,53.183,53.3514,26900.0
2012-09-18 11:00:00,60.21,60.33,60.16,60.2,34000.0,53.3603,53.4666,53.316,53.3514,34000.0
2012-09-18 11:30:00,60.25,60.33,60.24,60.25,26300.0,53.3957,53.4666,53.3869,53.3957,26300.0
2012-09-18 12:00:00,60.24,60.26,60.12,60.19,8900.0,53.3869,53.4046,53.2805,53.3425,8900.0
2012-09-18 12:30:00,60.16,60.16,60.04,60.08,9300.0,53.316,53.316,53.2096,53.2451,9300.0
2012-09-18 13:00:00,60.08,60.09,59.95,59.97,12700.0,53.2451,53.2539,53.1299,53.1476,12700.0
2012-09-18 13:30:00,59.96,59.98,59.83,59.89,12600.0,53.1387,53.1564,53.0235,53.0767,12600.0
2012-09-18 14:00:00,59.87,60.09,59.87,60.07,24500.0,53.059,53.2539,53.059,53.2362,24500.0
2012-09-18 14:30:00,60.07,60.12,60.0,60.11,22100.0,53.2362,53.2805,53.1742,53.2717,22100.0
2012-09-18 15:00:00,60.1,60.15,60.07,60.14,24000.0,53.2628,53.3071,53.2362,53.2982,24000.0
2012-09-18 15:30:00,60.12,60.18,60.08,60.15,31400.0,53.2805,53.3337,53.2451,53.3071,31400.0
2012-09-19 09:30:00,60.47,60.47,60.05,60.26,18500.0,53.5907,53.5907,53.2185,53.4046,18500.0
2012-09-19 10:00:00,60.27,60.57,60.27,60.43,18600.0,53.4134,53.6793,53.4134,53.5552,18600.0
2012-09-19 10:30:00,60.43,60.43,60.23,60.38,9600.0,53.5552,53.5552,53.378,53.5109,9600.0
2012-09-19 11:00:00,60.37,60.67,60.37,60.59,18600.0,53.5021,53.7679,53.5021,53.697,18600.0
2012-09-19 11:30:00,60.56,60.6,60.47,60.48,44300.0,53.6705,53.7059,53.5907,53.5996,44300.0
2012-09-19 12:00:00,60.49,60.62,60.49,60.6,45400.0,53.6084,53.7236,53.6084,53.7059,45400.0
2012-09-19 12:30:00,60.61,60.61,60.46,60.5,59000.0,53.7148,53.7148,53.5818,53.6173,59000.0
2012-09-19 13:00:00,60.52,60.54,60.47,60.5,54400.0,53.635,53.6527,53.5907,53.6173,54400.0
2012-09-19 13:30:00,60.55,60.55,60.45,60.52,41300.0,53.6616,53.6616,53.573,53.635,41300.0
2012-09-19 14:00:00,60.51,60.54,60.5,60.52,45200.0,53.6261,53.6527,53.6173,53.635,45200.0
2012-09-19 14:30:00,60.52,60.52,60.47,60.52,19900.0,53.635,53.635,53.5907,53.635,19900.0
2012-09-19 15:00:00,60.51,60.51,60.42,60.46,23300.0,53.6261,53.6261,53.5464,53.5818,23300.0
2012-09-19 15:30:00,60.46,60.52,60.43,60.48,94500.0,53.5818,53.635,53.5552,53.5996,94500.0
2012-09-20 09:30:00,60.14,60.55,60.12,60.32,45500.0,53.2982,53.6616,53.2805,53.4578,45500.0
2012-09-20 10:00:00,60.35,60.5,60.33,60.49,27700.0,53.4843,53.6173,53.4666,53.6084,27700.0
2012-09-20 10:30:00,60.5,60.59,60.45,60.5,20900.0,53.6173,53.697,53.573,53.6173,20900.0
2012-09-20 11:00:00,60.5,60.57,60.44,60.51,37400.0,53.6173,53.6793,53.5641,53.6261,37400.0
2012-09-20 11:30:00,60.51,60.55,60.45,60.5,31600.0,53.6261,53.6616,53.573,53.6173,31600.0
2012-09-20 12:00:00,60.52,60.54,60.45,60.46,20700.0,53.635,53.6527,53.573,53.5818,20700.0
2012-09-20 12:30:00,60.47,60.53,60.45,60.53,25700.0,53.5907,53.6439,53.573,53.6439,25700.0
2012-09-20 13:00:00,60.52,60.52,60.47,60.51,13000.0,53.635,53.635,53.5907,53.6261,13000.0
2012-09-20 13:30:00,60.5,60.57,60.5,60.52,12100.0,53.6173,53.6793,53.6173,53.635,12100.0
2012-09-20 14:00:00,60.52,60.63,60.51,60.63,9600.0,53.635,53.7325,53.6261,53.7325,9600.0
2012-09-20 14:30:00,60.62,60.63,60.51,60.57,39800.0,53.7236,53.7325,53.6261,53.6793,39800.0
2012-09-20 15:00:00,60.58,60.61,60.52,60.58,25500.0,53.6882,53.7148,53.635,53.6882,25500.0
2012-09-20 15:30:00,60.54,60.6,60.48,60.6,41100.0,53.6527,53.7059,53.5996,53.7059,41100.0
2012-09-21 09:30:00,60.96,61.13,60.78,60.88,100000.0,54.025,54.1756,53.8654,53.9541,100000.0
2012-09-21 10:00:00,60.87,60.94,60.78,60.83,18500.0,53.9452,54.0072,53.8654,53.9097,18500.0
2012-09-21 10:30:00,60.83,60.91,60.78,60.81,15500.0,53.9097,53.9806,53.8654,53.892,15500.0
2012-09-21 11:00:00,60.79,60.87,60.79,60.84,24900.0,53.8743,53.9452,53.8743,53.9186,24900.0
2012-09-21 11:30:00,60.83,60.84,60.68,60.69,25000.0,53.9097,53.9186,53.7768,53.7857,25000.0
2012-09-21 12:00:00,60.69,60.77,60.66,60.66,16600.0,53.7857,53.8566,53.7591,53.7591,16600.0
2012-09-21 12:30:00,60.66,60.74,60.66,60.72,7800.0,53.7591,53.83,53.7591,53.8123,7800.0
2012-09-21 13:00:00,60.72,60.72,60.65,60.65,3500.0,53.8123,53.8123,53.7502,53.7502,3500.0
2012-09-21 13:30:00,60.66,60.73,60.66,60.66,35200.0,53.7591,53.8211,53.7591,53.7591,35200.0
2012-09-21 14:00:00,60.67,60.67,60.49,60.5,22800.0,53.7679,53.7679,53.6084,53.6173,22800.0
2012-09-21 14:30:00,60.5,60.59,60.48,60.51,36000.0,53.6173,53.697,53.5996,53.6261,36000.0
2012-09-21 15:00:00,60.49,60.66,60.49,60.6,35100.0,53.6084,53.7591,53.6084,53.7059,35100.0
2012-09-21 15:30:00,60.6,60.63,60.46,60.46,73000.0,53.7059,53.7325,53.5818,53.5818,73000.0
2012-09-24 09:30:00,60.17,60.27,59.95,59.95,10800.0,53.3248,53.4134,53.1299,53.1299,10800.0
2012-09-24 10:00:00,59.99,60.09,59.97,60.0,14900.0,53.1653,53.2539,53.1476,53.1742,14900.0
2012-09-24 10:30:00,60.01,60.07,59.9,60.0,22900.0,53.183,53.2362,53.0855,53.1742,22900.0
2012-09-24 11:00:00,60.0,60.06,59.95,60.01,20400.0,53.1742,53.2273,53.1299,53.183,20400.0
2012-09-24 11:30:00,60.0,60.06,59.96,60.03,12100.0,53.1742,53.2273,53.1387,53.2008,12100.0
2012-09-24 12:00:00,60.05,60.1,60.0,60.0,25000.0,53.2185,53.2628,53.1742,53.1742,25000.0
2012-09-24 12:30:00,60.0,60.07,59.99,60.02,21300.0,53.1742,53.2362,53.1653,53.1919,21300.0
2012-09-24 13:00:00,60.04,60.06,60.0,60.01,9800.0,53.2096,53.2273,53.1742,53.183,9800.0
2012-09-24 13:30:00,60.02,60.15,59.98,60.09,36400.0,53.1919,53.3071,53.1564,53.2539,36400.0
2012-09-24 14:00:00,60.09,60.26,60.06,60.26,6300.0,53.2539,53.4046,53.2273,53.4046,6300.0
2012-09-24 14:30:00,60.26,60.4,60.25,60.38,9100.0,53.4046,53.5287,53.3957,53.5109,9100.0
2012-09-24 15:00:00,60.37,60.37,60.25,60.28,10300.0,53.5021,53.5021,53.3957,53.4223,10300.0
2012-09-24 15:30:00,60.27,60.31,60.11,60.14,24900.0,53.4134,53.4489,53.2717,53.2982,24900.0
2012-09-25 09:30:00,60.31,60.41,60.16,60.2,11400.0,53.4489,53.5375,53.316,53.3514,11400.0
2012-09-25 10:00:00,60.23,60.36,60.18,60.2,4900.0,53.378,53.4932,53.3337,53.3514,4900.0
2012-09-25 10:30:00,60.17,60.28,60.15,60.25,4500.0,53.3248,53.4223,53.3071,53.3957,4500.0
2012-09-25 11:00:00,60.27,60.28,60.09,60.09,20500.0,53.4134,53.4223,53.2539,53.2539,20500.0
2012-09-25 11:30:00,60.1,60.3,60.1,60.27,25000.0,53.2628,53.44,53.2628,53.4134,25000.0
2012-09-25 12:00:00,60.26,60.34,60.24,60.33,19900.0,53.4046,53.4755,53.3869,53.4666,19900.0
2012-09-25 12:30:00,60.35,60.38,60.16,60.31,20700.0,53.4843,53.5109,53.316,53.4489,20700.0
2012-09-25 13:00:00,60.29,60.3,60.19,60.27,24500.0,53.4312,53.44,53.3425,53.4134,24500.0
2012-09-25 13:30:00,60.27,60.36,60.22,60.3,19800.0,53.4134,53.4932,53.3691,53.44,19800.0
2012-09-25 14:00:00,60.3,60.3,60.21,60.26,28100.0,53.44,53.44,53.3603,53.4046,28100.0
2012-09-25 14:30:00,60.26,60.31,60.16,60.18,26900.0,53.4046,53.4489,53.316,53.3337,26900.0
2012-09-25 15:00:00,60.16,60.2,59.98,60.04,31900.0,53.316,53.3514,53.1564,53.2096,31900.0
2012-09-25 15:30:00,60.04,60.11,59.79,59.86,77500.0,53.2096,53.2717,52.9881,53.0501,77500.0
2012-09-26 09:30:00,59.86,59.94,59.7,59.79,21500.0,53.0501,53.121,52.9083,52.9881,21500.0
2012-09-26 10:00:00,59.76,59.85,59.68,59.74,14700.0,52.9615,53.0412,52.8906,52.9437,14700.0
2012-09-26 10:30:00,59.74,59.74,59.36,59.36,21200.0,52.9437,52.9437,52.607,52.607,21200.0
2012-09-26 11:00:00,59.37,59.48,59.34,59.48,11200.0,52.6158,52.7133,52.5892,52.7133,11200.0
2012-09-26 11:30:00,59.43,59.51,59.33,59.47,12400.0,52.669,52.7399,52.5804,52.7045,12400.0
2012-09-26 12:00:00,59.47,59.58,59.43,59.43,6700.0,52.7045,52.8019,52.669,52.669,6700.0
2012-09-26 12:30:00,59.4,59.6,59.39,59.6,8000.0,52.6424,52.8197,52.6336,52.8197,8000.0
2012-09-26 13:00:00,59.56,59.66,59.45,59.61,24400.0,52.7842,52.8728,52.6867,52.8285,24400.0
2012-09-26 13:30:00,59.6,59.66,59.51,59.51,16500.0,52.8197,52.8728,52.7399,52.7399,16500.0
2012-09-26 14:00:00,59.5,59.66,59.48,59.55,16600.0,52.731,52.8728,52.7133,52.7754,16600.0
2012-09-26 14:30:00,59.55,59.68,59.51,59.63,29800.0,52.7754,52.8906,52.7399,52.8463,29800.0
2012-09-26 15:00:00,59.64,59.73,59.5,59.66,50800.0,52.8551,52.9349,52.731,52.8728,50800.0
2012-09-26 15:30:00,59.61,59.65,59.5,59.57,71100.0,52.8285,52.864,52.731,52.7931,71100.0
2012-09-27 09:30:00,59.78,59.93,59.54,59.67,26300.0,52.9792,53.1121,52.7665,52.8817,26300.0
2012-09-27 10:00:00,59.71,59.75,59.46,59.48,10800.0,52.9172,52.9526,52.6956,52.7133,10800.0
2012-09-27 10:30:00,59.48,59.53,59.42,59.45,12200.0,52.7133,52.7576,52.6601,52.6867,12200.0
2012-09-27 11:00:00,59.47,59.52,59.33,59.39,8700.0,52.7045,52.7488,52.5804,52.6336,8700.0
2012-09-27 11:30:00,59.4,59.55,59.36,59.54,12100.0,52.6424,52.7754,52.607,52.7665,12100.0
2012-09-27 12:00:00,59.55,59.84,59.55,59.79,11200.0,52.7754,53.0324,52.7754,52.9881,11200.0
2012-09-27 12:30:00,59.79,59.81,59.71,59.77,4600.0,52.9881,53.0058,52.9172,52.9703,4600.0
2012-09-27 13:00:00,59.75,59.81,59.74,59.81,4400.0,52.9526,53.0058,52.9437,53.0058,4400.0
2012-09-27 13:30:00,59.81,60.1,59.81,60.09,24900.0,53.0058,53.2628,53.0058,53.2539,24900.0
2012-09-27 14:00:00,60.07,60.09,60.0,60.02,15500.0,53.2362,53.2539,53.1742,53.1919,15500.0
2012-09-27 14:30:00,60.0,60.06,59.97,60.01,31100.0,53.1742,53.2273,53.1476,53.183,31100.0
2012-09-27 15:00:00,59.99,60.02,59.88,59.92,24600.0,53.1653,53.1919,53.0678,53.1033,24600.0
2012-09-27 15:30:00,59.92,60.01,59.9,60.0,52100.0,53.1033,53.183,53.0855,53.1742,52100.0
2012-09-28 09:30:00,59.71,59.84,59.25,59.34,13300.0,52.9172,53.0324,52.5095,52.5892,13300.0
2012-09-28 10:00:00,59.36,59.61,59.36,59.4,11000.0,52.607,52.8285,52.607,52.6424,11000.0
2012-09-28 10:30:00,59.46,59.54,59.43,59.45,8500.0,52.6956,52.7665,52.669,52.6867,8500.0
2012-09-28 11:00:00,59.46,59.46,59.33,59.34,7400.0,52.6956,52.6956,52.5804,52.5892,7400.0
2012-09-28 11:30:00,59.38,59.48,59.33,59.33,11600.0,52.6247,52.7133,52.5804,52.5804,11600.0
2012-09-28 12:00:00,59.34,59.45,59.27,59.36,16500.0,52.5892,52.6867,52.5272,52.607,16500.0
2012-09-28 12:30:00,59.35,59.43,59.35,59.43,3200.0,52.5981,52.669,52.5981,52.669,3200.0
2012-09-28 13:00:00,59.45,59.53,59.37,59.53,4700.0,52.6867,52.7576,52.6158,52.7576,4700.0
2012-09-28 13:30:00,59.52,59.68,59.52,59.61,4100.0,52.7488,52.8906,52.7488,52.8285,4100.0
2012-09-28 14:00:00,59.6,59.61,59.48,59.48,9900.0,52.8197,52.8285,52.7133,52.7133,9900.0
2012-09-28 14:30:00,59.5,59.5,59.42,59.47,11800.0,52.731,52.731,52.6601,52.7045,11800.0
2012-09-28 15:00:00,59.47,59.57,59.41,59.44,15200.0,52.7045,52.7931,52.6513,52.6779,15200.0
2012-09-28 15:30:00,59.45,59.67,59.36,59.58,65600.0,52.6867,52.8817,52.607,52.8019,65600.0
2012-10-01 09:30:00,59.58,60.46,59.58,60.42,75700.0,52.8019,53.5818,52.8019,53.5464,75700.0
2012-10-01 10:00:00,60.43,60.82,60.42,60.73,32100.0,53.5552,53.9009,53.5464,53.8211,32100.0
2012-10-01 10:30:00,60.75,61.05,60.63,60.93,62000.0,53.8388,54.1047,53.7325,53.9984,62000.0
2012-10-01 11:00:00,60.92,61.07,60.89,60.89,19900.0,53.9895,54.1224,53.9629,53.9629,19900.0
2012-10-01 11:30:00,60.9,60.91,60.78,60.81,18500.0,53.9718,53.9806,53.8654,53.892,18500.0
2012-10-01 12:00:00,60.81,60.85,60.78,60.83,19500.0,53.892,53.9275,53.8654,53.9097,19500.0
2012-10-01 12:30:00,60.83,60.87,60.6,60.64,17900.0,53.9097,53.9452,53.7059,53.7414,17900.0
2012-10-01 13:00:00,60.65,60.68,60.49,60.58,15200.0,53.7502,53.7768,53.6084,53.6882,15200.0
2012-10-01 13:30:00,60.59,60.65,60.46,60.64,20500.0,53.697,53.7502,53.5818,53.7414,20500.0
2012-10-01 14:00:00,60.64,60.76,60.63,60.71,32000.0,53.7414,53.8477,53.7325,53.8034,32000.0
2012-10-01 14:30:00,60.71,60.81,60.64,60.8,30600.0,53.8034,53.892,53.7414,53.8832,30600.0
2012-10-01 15:00:00,60.79,60.79,60.44,60.57,32400.0,53.8743,53.8743,53.5641,53.6793,32400.0
2012-10-01 15:30:00,60.56,60.61,60.46,60.57,72700.0,53.6705,53.7148,53.5818,53.6793,72700.0
2012-10-02 09:30:00,60.64,60.94,60.57,60.85,14100.0,53.7414,54.0072,53.6793,53.9275,14100.0
2012-10-02 10:00:00,60.82,60.91,60.76,60.83,28700.0,53.9009,53.9806,53.8477,53.9097,28700.0
2012-10-02 10:30:00,60.83,60.97,60.74,60.8,26700.0,53.9097,54.0338,53.83,53.8832,26700.0
2012-10-02 11:00:00,60.8,60.86,60.74,60.79,27100.0,53.8832,53.9363,53.83,53.8743,27100.0
2012-10-02 11:30:00,60.8,60.88,60.37,60.42,24000.0,53.8832,53.9541,53.5021,53.5464,24000.0
2012-10-02 12:00:00,60.41,60.55,60.39,60.5,12300.0,53.5375,53.6616,53.5198,53.6173,12300.0
2012-10-02 12:30:00,60.49,60.53,60.42,60.48,10700.0,53.6084,53.6439,53.5464,53.5996,10700.0
2012-10-02 13:00:00,60.48,60.5,60.41,60.45,8000.0,53.5996,53.6173,53.5375,53.573,8000.0
2012-10-02 13:30:00,60.45,60.49,60.31,60.37,18200.0,53.573,53.6084,53.4489,53.5021,18200.0
2012-10-02 14:00:00,60.38,60.44,60.23,60.26,15800.0,53.5109,53.5641,53.378,53.4046,15800.0
2012-10-02 14:30:00,60.25,60.27,60.13,60.18,16300.0,53.3957,53.4134,53.2894,53.3337,16300.0
2012-10-02 15:00:00,60.18,60.22,60.11,60.19,36000.0,53.3337,53.3691,53.2717,53.3425,36000.0
2012-10-02 15:30:00,60.19,60.46,60.19,60.43,48500.0,53.3425,53.5818,53.3425,53.5552,48500.0
2012-10-03 09:30:00,60.5,60.57,60.14,60.2,13500.0,53.6173,53.6793,53.2982,53.3514,13500.0
2012-10-03 10:00:00,60.26,60.4,60.03,60.37,18800.0,53.4046,53.5287,53.2008,53.5021,18800.0
2012-10-03 10:30:00,60.36,60.47,60.25,60.46,11900.0,53.4932,53.5907,53.3957,53.5818,11900.0
2012-10-03 11:00:00,60.48,60.58,60.42,60.48,15500.0,53.5996,53.6882,53.5464,53.5996,15500.0
2012-10-03 11:30:00,60.47,60.65,60.47,60.63,16700.0,53.5907,53.7502,53.5907,53.7325,16700.0
2012-10-03 12:00:00,60.59,60.59,60.47,60.51,6200.0,53.697,53.697,53.5907,53.6261,6200.0
2012-10-03 12:30:00,60.57,60.6,60.4,60.48,11100.0,53.6793,53.7059,53.5287,53.5996,11100.0
2012-10-03 13:00:00,60.47,60.5,60.41,60.49,4400.0,53.5907,53.6173,53.5375,53.6084,4400.0
2012-10-03 13:30:00,60.48,60.49,60.2,60.3,7900.0,53.5996,53.6084,53.3514,53.44,7900.0
2012-10-03 14:00:00,60.32,60.33,60.13,60.13,12100.0,53.4578,53.4666,53.2894,53.2894,12100.0
2012-10-03 14:30:00,60.2,60.27,60.15,60.2,7800.0,53.3514,53.4134,53.3071,53.3514,7800.0
2012-10-03 15:00:00,60.22,60.27,60.08,60.24,13400.0,53.3691,53.4134,53.2451,53.3869,13400.0
2012-10-03 15:30:00,60.26,60.33,60.21,60.33,34800.0,53.4046,53.4666,53.3603,53.4666,34800.0
2012-10-04 09:30:00,60.65,60.65,60.23,60.55,12400.0,53.7502,53.7502,53.378,53.6616,12400.0
2012-10-04 10:00:00,60.57,60.74,60.47,60.6,11700.0,53.6793,53.83,53.5907,53.7059,11700.0
2012-10-04 10:30:00,60.6,60.64,60.56,60.64,7800.0,53.7059,53.7414,53.6705,53.7414,7800.0
2012-10-04 11:00:00,60.64,60.64,60.32,60.32,8100.0,53.7414,53.7414,53.4578,53.4578,8100.0
2012-10-04 11:30:00,60.31,60.49,60.31,60.4,5800.0,53.4489,53.6084,53.4489,53.5287,5800.0
2012-10-04 12:00:00,60.39,60.51,60.39,60.42,6000.0,53.5198,53.6261,53.5198,53.5464,6000.0
2012-10-04 12:30:00,60.47,60.51,60.37,60.44,5400.0,53.5907,53.6261,53.5021,53.5641,5400.0
2012-10-04 13:00:00,60.44,60.52,60.44,60.5,5200.0,53.5641,53.635,53.5641,53.6173,5200.0
2012-10-04 13:30:00,60.5,60.56,60.47,60.55,8600.0,53.6173,53.6705,53.5907,53.6616,8600.0
2012-10-04 14:00:00,60.53,60.58,60.47,60.52,9000.0,53.6439,53.6882,53.5907,53.635,9000.0
2012-10-04 14:30:00,60.54,60.64,60.5,60.58,5800.0,53.6527,53.7414,53.6173,53.6882,5800.0
2012-10-04 15:00:00,60.59,60.62,60.55,60.56,10000.0,53.697,53.7236,53.6616,53.6705,10000.0
2012-10-04 15:30:00,60.54,60.61,60.49,60.61,33600.0,53.6527,53.7148,53.6084,53.7148,33600.0
2012-10-05 09:30:00,60.93,61.3,60.66,61.14,34800.0,53.9984,54.3263,53.7591,54.1845,34800.0
2012-10-05 10:00:00,61.1,61.47,61.09,61.47,13000.0,54.149,54.4769,54.1402,54.4769,13000.0
2012-10-05 10:30:00,61.46,61.58,61.41,61.54,15100.0,54.4681,54.5744,54.4238,54.539,15100.0
2012-10-05 11:00:00,61.54,61.59,61.4,61.48,11100.0,54.539,54.5833,54.4149,54.4858,11100.0
2012-10-05 11:30:00,61.49,61.56,61.41,61.46,7400.0,54.4947,54.5567,54.4238,54.4681,7400.0
2012-10-05 12:00:00,61.48,61.48,61.36,61.36,9900.0,54.4858,54.4858,54.3794,54.3794,9900.0
2012-10-05 12:30:00,61.36,61.42,61.35,61.35,4200.0,54.3794,54.4326,54.3706,54.3706,4200.0
2012-10-05 13:00:00,61.35,61.35,61.19,61.19,7600.0,54.3706,54.3706,54.2288,54.2288,7600.0
2012-10-05 13:30:00,61.19,61.23,61.04,61.11,49600.0,54.2288,54.2642,54.0959,54.1579,49600.0
2012-10-05 14:00:00,61.1,61.23,61.07,61.09,14500.0,54.149,54.2642,54.1224,54.1402,14500.0
2012-10-05 14:30:00,61.09,61.09,60.79,60.79,17600.0,54.1402,54.1402,53.8743,53.8743,17600.0
2012-10-05 15:00:00,60.81,60.96,60.74,60.92,21500.0,53.892,54.025,53.83,53.9895,21500.0
2012-10-05 15:30:00,60.92,61.0,60.8,60.96,38500.0,53.9895,54.0604,53.8832,54.025,38500.0
2012-10-08 09:30:00,60.82,60.82,60.25,60.65,10000.0,53.9009,53.9009,53.3957,53.7502,10000.0
2012-10-08 10:00:00,60.65,60.73,60.48,60.49,5700.0,53.7502,53.8211,53.5996,53.6084,5700.0
2012-10-08 10:30:00,60.53,60.86,60.52,60.82,11900.0,53.6439,53.9363,53.635,53.9009,11900.0
2012-10-08 11:00:00,60.81,60.85,60.78,60.81,12200.0,53.892,53.9275,53.8654,53.892,12200.0
2012-10-08 11:30:00,60.79,60.82,60.7,60.78,20000.0,53.8743,53.9009,53.7945,53.8654,20000.0
2012-10-08 12:00:00,60.76,60.8,60.71,60.77,9600.0,53.8477,53.8832,53.8034,53.8566,9600.0
2012-10-08 12:30:00,60.77,60.78,60.7,60.78,7400.0,53.8566,53.8654,53.7945,53.8654,7400.0
2012-10-08 13:00:00,60.78,60.85,60.77,60.83,6300.0,53.8654,53.9275,53.8566,53.9097,6300.0
2012-10-08 13:30:00,60.85,60.87,60.81,60.81,6800.0,53.9275,53.9452,53.892,53.892,6800.0
2012-10-08 14:00:00,60.82,60.85,60.75,60.81,12900.0,53.9009,53.9275,53.8388,53.892,12900.0
2012-10-08 14:30:00,60.81,60.88,60.76,60.88,10500.0,53.892,53.9541,53.8477,53.9541,10500.0
2012-10-08 15:00:00,60.87,60.92,60.77,60.77,15600.0,53.9452,53.9895,53.8566,53.8566,15600.0
2012-10-08 15:30:00,60.78,60.8,60.69,60.72,25900.0,53.8654,53.8832,53.7857,53.8123,25900.0
2012-10-09 09:30:00,60.79,60.98,60.53,60.75,4900.0,53.8743,54.0427,53.6439,53.8388,4900.0
2012-10-09 10:00:00,60.78,61.05,60.78,60.98,16600.0,53.8654,54.1047,53.8654,54.0427,16600.0
2012-10-09 10:30:00,61.0,61.05,60.85,60.87,21500.0,54.0604,54.1047,53.9275,53.9452,21500.0
2012-10-09 11:00:00,60.89,60.89,60.67,60.69,22400.0,53.9629,53.9629,53.7679,53.7857,22400.0
2012-10-09 11:30:00,60.69,60.73,60.54,60.56,8700.0,53.7857,53.8211,53.6527,53.6705,8700.0
2012-10-09 12:00:00,60.55,60.58,60.47,60.47,7900.0,53.6616,53.6882,53.5907,53.5907,7900.0
2012-10-09 12:30:00,60.47,60.49,60.39,60.42,7300.0,53.5907,53.6084,53.5198,53.5464,7300.0
2012-10-09 13:00:00,60.42,60.47,60.42,60.44,4800.0,53.5464,53.5907,53.5464,53.5641,4800.0
2012-10-09 13:30:00,60.42,60.59,60.42,60.55,12400.0,53.5464,53.697,53.5464,53.6616,12400.0
2012-10-09 14:00:00,60.54,60.63,60.49,60.6,12500.0,53.6527,53.7325,53.6084,53.7059,12500.0
2012-10-09 14:30:00,60.58,60.72,60.57,60.71,16100.0,53.6882,53.8123,53.6793,53.8034,16100.0
2012-10-09 15:00:00,60.72,60.74,60.56,60.61,26600.0,53.8123,53.83,53.6705,53.7148,26600.0
2012-10-09 15:30:00,60.62,60.65,60.46,60.5,41000.0,53.7236,53.7502,53.5818,53.6173,41000.0
2012-10-10 09:30:00,60.52,60.76,60.15,60.26,11600.0,53.635,53.8477,53.3071,53.4046,11600.0
2012-10-10 10:00:00,60.28,60.58,60.28,60.56,10100.0,53.4223,53.6882,53.4223,53.6705,10100.0
2012-10-10 10:30:00,60.55,60.63,60.4,60.63,16700.0,53.6616,53.7325,53.5287,53.7325,16700.0
2012-10-10 11:00:00,60.61,60.61,60.43,60.45,7700.0,53.7148,53.7148,53.5552,53.573,7700.0
2012-10-10 11:30:00,60.44,60.46,60.22,60.31,10400.0,53.5641,53.5818,53.3691,53.4489,10400.0
2012-10-10 12:00:00,60.3,60.39,60.23,60.26,5900.0,53.44,53.5198,53.378,53.4046,5900.0
2012-10-10 12:30:00,60.26,60.38,60.2,60.28,25500.0,53.4046,53.5109,53.3514,53.4223,25500.0
2012-10-10 13:00:00,60.28,60.43,60.26,60.4,16300.0,53.4223,53.5552,53.4046,53.5287,16300.0
2012-10-10 13:30:00,60.4,60.51,60.33,60.34,32000.0,53.5287,53.6261,53.4666,53.4755,32000.0
2012-10-10 14:00:00,60.34,60.46,60.33,60.37,11600.0,53.4755,53.5818,53.4666,53.5021,11600.0
2012-10-10 14:30:00,60.36,60.38,60.26,60.35,13600.0,53.4932,53.5109,53.4046,53.4843,13600.0
2012-10-10 15:00:00,60.34,60.44,60.31,60.4,22300.0,53.4755,53.5641,53.4489,53.5287,22300.0
2012-10-10 15:30:00,60.38,60.47,60.32,60.44,66000.0,53.5109,53.5907,53.4578,53.5641,66000.0
2012-10-11 09:30:00,60.83,60.83,60.57,60.64,9500.0,53.9097,53.9097,53.6793,53.7414,9500.0
2012-10-11 10:00:00,60.62,60.67,60.49,60.59,3500.0,53.7236,53.7679,53.6084,53.697,3500.0
2012-10-11 10:30:00,60.59,60.75,60.59,60.75,1600.0,53.697,53.8388,53.697,53.8388,1600.0
2012-10-11 11:00:00,60.75,60.82,60.72,60.79,11500.0,53.8388,53.9009,53.8123,53.8743,11500.0
2012-10-11 11:30:00,60.77,60.84,60.75,60.84,11200.0,53.8566,53.9186,53.8388,53.9186,11200.0
2012-10-11 12:00:00,60.84,60.93,60.8,60.81,7000.0,53.9186,53.9984,53.8832,53.892,7000.0
2012-10-11 12:30:00,60.84,60.89,60.77,60.77,11000.0,53.9186,53.9629,53.8566,53.8566,11000.0
2012-10-11 13:00:00,60.77,60.83,60.77,60.8,12900.0,53.8566,53.9097,53.8566,53.8832,12900.0
2012-10-11 13:30:00,60.79,60.89,60.76,60.79,15000.0,53.8743,53.9629,53.8477,53.8743,15000.0
2012-10-11 14:00:00,60.79,60.82,60.71,60.79,11200.0,53.8743,53.9009,53.8034,53.8743,11200.0
2012-10-11 14:30:00,60.79,60.79,60.71,60.73,13600.0,53.8743,53.8743,53.8034,53.8211,13600.0
2012-10-11 15:00:00,60.73,60.79,60.72,60.76,14300.0,53.8211,53.8743,53.8123,53.8477,14300.0
2012-10-11 15:30:00,60.76,60.79,60.7,60.74,46900.0,53.8477,53.8743,53.7945,53.83,46900.0
2012-10-12 09:30:00,60.91,61.05,60.72,61.05,11500.0,53.9806,54.1047,53.8123,54.1047,11500.0
2012-10-12 10:00:00,61.1,61.24,61.03,61.1,16300.0,54.149,54.2731,54.087,54.149,16300.0
2012-10-12 10:30:00,61.08,61.13,61.01,61.11,18700.0,54.1313,54.1756,54.0693,54.1579,18700.0
2012-10-12 11:00:00,61.08,61.14,60.99,61.04,25000.0,54.1313,54.1845,54.0515,54.0959,25000.0
2012-10-12 11:30:00,61.02,61.05,60.84,60.91,28400.0,54.0781,54.1047,53.9186,53.9806,28400.0
2012-10-12 12:00:00,60.89,60.9,60.84,60.88,12000.0,53.9629,53.9718,53.9186,53.9541,12000.0
2012-10-12 12:30:00,60.86,60.91,60.83,60.87,22800.0,53.9363,53.9806,53.9097,53.9452,22800.0
2012-10-12 13:00:00,60.84,60.9,60.76,60.76,8700.0,53.9186,53.9718,53.8477,53.8477,8700.0
2012-10-12 13:30:00,60.75,60.76,60.6,60.72,10300.0,53.8388,53.8477,53.7059,53.8123,10300.0
2012-10-12 14:00:00,60.76,60.78,60.59,60.66,10800.0,53.8477,53.8654,53.697,53.7591,10800.0
2012-10-12 14:30:00,60.68,60.68,60.48,60.58,15700.0,53.7768,53.7768,53.5996,53.6882,15700.0
2012-10-12 15:00:00,60.57,60.67,60.51,60.62,12300.0,53.6793,53.7679,53.6261,53.7236,12300.0
2012-10-12 15:30:00,60.6,60.61,60.49,60.55,38400.0,53.7059,53.7148,53.6084,53.6616,38400.0
2012-10-15 09:30:00,60.68,60.7,60.49,60.67,13100.0,53.7768,53.7945,53.6084,53.7679,13100.0
2012-10-15 10:00:00,60.67,60.72,60.49,60.49,8000.0,53.7679,53.8123,53.6084,53.6084,8000.0
2012-10-15 10:30:00,60.52,60.53,60.45,60.5,5000.0,53.635,53.6439,53.573,53.6173,5000.0
2012-10-15 11:00:00,60.51,60.68,60.48,60.68,2700.0,53.6261,53.7768,53.5996,53.7768,2700.0
2012-10-15 11:30:00,60.64,60.88,60.64,60.86,5000.0,53.7414,53.9541,53.7414,53.9363,5000.0
2012-10-15 12:00:00,60.83,60.98,60.81,60.98,4600.0,53.9097,54.0427,53.892,54.0427,4600.0
2012-10-15 12:30:00,60.98,61.17,60.96,61.12,8100.0,54.0427,54.2111,54.025,54.1667,8100.0
2012-10-15 13:00:00,61.11,61.18,60.97,60.97,3800.0,54.1579,54.2199,54.0338,54.0338,3800.0
2012-10-15 13:30:00,60.97,61.03,60.92,60.97,7400.0,54.0338,54.087,53.9895,54.0338,7400.0
2012-10-15 14:00:00,60.96,61.06,60.95,61.06,2500.0,54.025,54.1136,54.0161,54.1136,2500.0
2012-10-15 14:30:00,61.04,61.04,60.84,60.88,5700.0,54.0959,54.0959,53.9186,53.9541,5700.0
2012-10-15 15:00:00,60.93,61.0,60.87,60.93,8500.0,53.9984,54.0604,53.9452,53.9984,8500.0
2012-10-15 15:30:00,60.95,61.13,60.86,61.07,42500.0,54.0161,54.1756,53.9363,54.1224,42500.0
2012-10-16 09:30:00,61.48,61.92,61.23,61.88,17500.0,54.4858,54.8757,54.2642,54.8403,17500.0
2012-10-16 10:00:00,61.92,61.93,61.84,61.92,16000.0,54.8757,54.8846,54.8048,54.8757,16000.0
2012-10-16 10:30:00,61.95,62.42,61.95,62.41,40600.0,54.9023,55.3189,54.9023,55.31,40600.0
2012-10-16 11:00:00,62.34,62.34,62.03,62.12,10100.0,55.248,55.248,54.9732,55.053,10100.0
2012-10-16 11:30:00,62.16,62.16,62.02,62.15,5300.0,55.0884,55.0884,54.9644,55.0796,5300.0
2012-10-16 12:00:00,62.16,62.3,62.13,62.19,11200.0,55.0884,55.2125,55.0618,55.115,11200.0
2012-10-16 12:30:00,62.22,62.32,62.19,62.22,8100.0,55.1416,55.2302,55.115,55.1416,8100.0
2012-10-16 13:00:00,62.22,62.34,62.16,62.21,13100.0,55.1416,55.248,55.0884,55.1327,13100.0
2012-10-16 13:30:00,62.21,62.28,62.21,62.24,14000.0,55.1327,55.1948,55.1327,55.1593,14000.0
2012-10-16 14:00:00,62.25,62.32,62.14,62.19,18900.0,55.1682,55.2302,55.0707,55.115,18900.0
2012-10-16 14:30:00,62.22,62.22,62.07,62.08,7100.0,55.1416,55.1416,55.0087,55.0175,7100.0
2012-10-16 15:00:00,62.07,62.18,62.02,62.08,12200.0,55.0087,55.1062,54.9644,55.0175,12200.0
2012-10-16 15:30:00,62.12,62.29,62.1,62.24,37300.0,55.053,55.2036,55.0353,55.1593,37300.0
2012-10-17 09:30:00,62.54,62.83,62.23,62.69,13000.0,55.4252,55.6822,55.1505,55.5581,13000.0
2012-10-17 10:00:00,62.69,63.02,62.67,62.98,17300.0,55.5581,55.8506,55.5404,55.8151,17300.0
2012-10-17 10:30:00,63.01,63.09,62.79,63.07,14600.0,55.8417,55.9126,55.6468,55.8949,14600.0
2012-10-17 11:00:00,63.04,63.09,62.84,63.06,11900.0,55.8683,55.9126,55.6911,55.886,11900.0
2012-10-17 11:30:00,63.04,63.1,63.03,63.1,9500.0,55.8683,55.9215,55.8595,55.9215,9500.0
2012-10-17 12:00:00,63.07,63.11,62.87,62.89,21100.0,55.8949,55.9304,55.7177,55.7354,21100.0
2012-10-17 12:30:00,62.91,62.93,62.83,62.9,8100.0,55.7531,55.7708,55.6822,55.7442,8100.0
2012-10-17 13:00:00,62.94,62.99,62.84,62.87,17900.0,55.7797,55.824,55.6911,55.7177,17900.0
2012-10-17 13:30:00,62.89,62.9,62.78,62.88,6600.0,55.7354,55.7442,55.6379,55.7265,6600.0
2012-10-17 14:00:00,62.86,62.9,62.82,62.9,2900.0,55.7088,55.7442,55.6734,55.7442,2900.0
2012-10-17 14:30:00,62.89,62.93,62.86,62.87,7500.0,55.7354,55.7708,55.7088,55.7177,7500.0
2012-10-17 15:00:00,62.89,62.93,62.8,62.82,17600.0,55.7354,55.7708,55.6556,55.6734,17600.0
2012-10-17 15:30:00,62.84,62.91,62.78,62.89,48000.0,55.6911,55.7531,55.6379,55.7354,48000.0
2012-10-18 09:30:00,62.73,62.96,62.56,62.76,7400.0,55.5936,55.7974,55.4429,55.6202,7400.0
2012-10-18 10:00:00,62.71,62.84,62.49,62.62,8500.0,55.5759,55.6911,55.3809,55.4961,8500.0
2012-10-18 10:30:00,62.62,62.7,62.34,62.43,23500.0,55.4961,55.567,55.248,55.3277,23500.0
2012-10-18 11:00:00,62.39,62.51,62.36,62.49,14600.0,55.2923,55.3986,55.2657,55.3809,14600.0
2012-10-18 11:30:00,62.48,62.73,62.47,62.71,10600.0,55.372,55.5936,55.3632,55.5759,10600.0
2012-10-18 12:00:00,62.74,62.81,62.67,62.69,7900.0,55.6025,55.6645,55.5404,55.5581,7900.0
2012-10-18 12:30:00,62.7,62.72,62.6,62.6,9500.0,55.567,55.5847,55.4784,55.4784,9500.0
2012-10-18 13:00:00,62.65,62.75,62.54,62.73,32100.0,55.5227,55.6113,55.4252,55.5936,32100.0
2012-10-18 13:30:00,62.71,62.71,62.51,62.54,15900.0,55.5759,55.5759,55.3986,55.4252,15900.0
2012-10-18 14:00:00,62.55,62.73,62.55,62.6,20800.0,55.4341,55.5936,55.4341,55.4784,20800.0
2012-10-18 14:30:00,62.6,62.63,62.46,62.61,14800.0,55.4784,55.505,55.3543,55.4872,14800.0
2012-10-18 15:00:00,62.61,62.68,62.52,62.62,15100.0,55.4872,55.5493,55.4075,55.4961,15100.0
2012-10-18 15:30:00,62.65,62.76,62.62,62.72,54500.0,55.5227,55.6202,55.4961,55.5847,54500.0
2012-10-19 09:30:00,62.52,62.52,62.13,62.41,69400.0,55.4075,55.4075,55.0618,55.31,69400.0
2012-10-19 10:00:00,62.34,62.42,62.23,62.28,5200.0,55.248,55.3189,55.1505,55.1948,5200.0
2012-10-19 10:30:00,62.26,62.28,62.18,62.21,4500.0,55.1771,55.1948,55.1062,55.1327,4500.0
2012-10-19 11:00:00,62.2,62.21,62.04,62.1,14300.0,55.1239,55.1327,54.9821,55.0353,14300.0
2012-10-19 11:30:00,62.11,62.13,62.01,62.05,25600.0,55.0441,55.0618,54.9555,54.9909,25600.0
2012-10-19 12:00:00,62.06,62.12,61.73,61.76,53900.0,54.9998,55.053,54.7074,54.7339,53900.0
2012-10-19 12:30:00,61.82,61.87,61.74,61.75,3500.0,54.7871,54.8314,54.7162,54.7251,3500.0
2012-10-19 13:00:00,61.77,61.77,61.7,61.75,6200.0,54.7428,54.7428,54.6808,54.7251,6200.0
2012-10-19 13:30:00,61.74,61.79,61.63,61.71,20800.0,54.7162,54.7605,54.6187,54.6896,20800.0
2012-10-19 14:00:00,61.69,61.77,61.65,61.75,32300.0,54.6719,54.7428,54.6365,54.7251,32300.0
2012-10-19 14:30:00,61.74,61.79,61.59,61.74,12200.0,54.7162,54.7605,54.5833,54.7162,12200.0
2012-10-19 15:00:00,61.74,61.76,61.59,61.7,16400.0,54.7162,54.7339,54.5833,54.6808,16400.0
2012-10-19 15:30:00,61.72,61.89,61.68,61.7,49700.0,54.6985,54.8492,54.663,54.6808,49700.0
2012-10-22 09:30:00,63.4,64.74,62.94,64.72,183000.0,56.1874,57.3749,55.7797,57.3572,183000.0
2012-10-22 10:00:00,64.74,64.99,64.38,64.42,102100.0,57.3749,57.5965,57.0559,57.0913,102100.0
2012-10-22 10:30:00,64.4,64.42,63.82,63.91,50900.0,57.0736,57.0913,56.5596,56.6393,50900.0
2012-10-22 11:00:00,63.92,63.95,63.7,63.8,29600.0,56.6482,56.6748,56.4532,56.5419,29600.0
2012-10-22 11:30:00,63.79,63.89,63.68,63.81,30200.0,56.533,56.6216,56.4355,56.5507,30200.0
2012-10-22 12:00:00,63.81,63.92,63.58,63.74,32700.0,56.5507,56.6482,56.3469,56.4887,32700.0
2012-10-22 12:30:00,63.76,63.83,63.49,63.76,21900.0,56.5064,56.5684,56.2671,56.5064,21900.0
2012-10-22 13:00:00,63.77,63.85,63.59,63.65,14400.0,56.5153,56.5862,56.3558,56.4089,14400.0
2012-10-22 13:30:00,63.63,63.74,63.57,63.68,18000.0,56.3912,56.4887,56.338,56.4355,18000.0
2012-10-22 14:00:00,63.68,63.86,63.64,63.73,25800.0,56.4355,56.595,56.4001,56.4798,25800.0
2012-10-22 14:30:00,63.71,63.97,63.7,63.88,39000.0,56.4621,56.6925,56.4532,56.6128,39000.0
2012-10-22 15:00:00,63.88,64.03,63.76,64.03,45200.0,56.6128,56.7457,56.5064,56.7457,45200.0
2012-10-22 15:30:00,64.03,64.3,63.93,64.27,120300.0,56.7457,56.985,56.6571,56.9584,120300.0
2012-10-23 09:30:00,63.51,63.69,62.96,62.96,53200.0,56.2849,56.4444,55.7974,55.7974,53200.0
2012-10-23 10:00:00,62.94,63.18,62.9,63.09,94400.0,55.7797,55.9924,55.7442,55.9126,94400.0
2012-10-23 10:30:00,63.12,63.14,62.97,63.07,58700.0,55.9392,55.9569,55.8063,55.8949,58700.0
2012-10-23 11:00:00,63.06,63.28,63.03,63.25,28900.0,55.886,56.081,55.8595,56.0544,28900.0
2012-10-23 11:30:00,63.24,63.24,62.98,63.06,15100.0,56.0456,56.0456,55.8151,55.886,15100.0
2012-10-23 12:00:00,63.06,63.26,63.0,63.24,13900.0,55.886,56.0633,55.8329,56.0456,13900.0
2012-10-23 12:30:00,63.22,63.32,63.18,63.19,9600.0,56.0278,56.1165,55.9924,56.0013,9600.0
2012-10-23 13:00:00,63.21,63.51,63.2,63.47,10600.0,56.019,56.2849,56.0101,56.2494,10600.0
2012-10-23 13:30:00,63.47,63.61,63.41,63.61,19900.0,56.2494,56.3735,56.1962,56.3735,19900.0
2012-10-23 14:00:00,63.61,63.71,63.44,63.68,23000.0,56.3735,56.4621,56.2228,56.4355,23000.0
2012-10-23 14:30:00,63.68,63.85,63.67,63.8,18900.0,56.4355,56.5862,56.4267,56.5419,18900.0
2012-10-23 15:00:00,63.8,63.87,63.71,63.8,38400.0,56.5419,56.6039,56.4621,56.5419,38400.0
2012-10-23 15:30:00,63.79,63.84,63.62,63.65,82600.0,56.533,56.5773,56.3823,56.4089,82600.0
2012-10-24 09:30:00,64.0,64.35,63.7,63.98,30200.0,56.7191,57.0293,56.4532,56.7014,30200.0
2012-10-24 10:00:00,63.95,64.01,63.67,63.69,19200.0,56.6748,56.728,56.4267,56.4444,19200.0
2012-10-24 10:30:00,63.68,63.9,63.66,63.85,12200.0,56.4355,56.6305,56.4178,56.5862,12200.0
2012-10-24 11:00:00,63.87,63.95,63.66,63.68,10700.0,56.6039,56.6748,56.4178,56.4355,10700.0
2012-10-24 11:30:00,63.68,63.69,63.42,63.48,15100.0,56.4355,56.4444,56.2051,56.2583,15100.0
2012-10-24 12:00:00,63.44,63.58,63.44,63.48,14600.0,56.2228,56.3469,56.2228,56.2583,14600.0
2012-10-24 12:30:00,63.51,63.59,63.51,63.59,8600.0,56.2849,56.3558,56.2849,56.3558,8600.0
2012-10-24 13:00:00,63.58,63.61,63.49,63.58,14500.0,56.3469,56.3735,56.2671,56.3469,14500.0
2012-10-24 13:30:00,63.56,63.56,63.45,63.46,18200.0,56.3292,56.3292,56.2317,56.2405,18200.0
2012-10-24 14:00:00,63.45,63.59,63.27,63.57,21500.0,56.2317,56.3558,56.0722,56.338,21500.0
2012-10-24 14:30:00,63.56,63.57,63.37,63.45,12700.0,56.3292,56.338,56.1608,56.2317,12700.0
2012-10-24 15:00:00,63.42,63.43,63.22,63.34,23500.0,56.2051,56.214,56.0278,56.1342,23500.0
2012-10-24 15:30:00,63.35,63.35,63.19,63.3,92400.0,56.1431,56.1431,56.0013,56.0987,92400.0
2012-10-25 09:30:00,63.51,64.08,63.51,64.04,25500.0,56.2849,56.79,56.2849,56.7546,25500.0
2012-10-25 10:00:00,64.02,64.07,63.89,63.9,9400.0,56.7368,56.7811,56.6216,56.6305,9400.0
2012-10-25 10:30:00,63.89,63.89,63.67,63.81,8300.0,56.6216,56.6216,56.4267,56.5507,8300.0
2012-10-25 11:00:00,63.82,64.02,63.76,63.76,23100.0,56.5596,56.7368,56.5064,56.5064,23100.0
2012-10-25 11:30:00,63.78,63.88,63.61,63.8,19600.0,56.5241,56.6128,56.3735,56.5419,19600.0
2012-10-25 12:00:00,63.79,63.86,63.75,63.85,22100.0,56.533,56.595,56.4976,56.5862,22100.0
2012-10-25 12:30:00,63.82,63.95,63.7,63.95,10900.0,56.5596,56.6748,56.4532,56.6748,10900.0
2012-10-25 13:00:00,63.97,64.01,63.76,63.89,13200.0,56.6925,56.728,56.5064,56.6216,13200.0
2012-10-25 13:30:00,63.87,63.87,63.69,63.76,7600.0,56.6039,56.6039,56.4444,56.5064,7600.0
2012-10-25 14:00:00,63.78,63.84,63.68,63.75,16100.0,56.5241,56.5773,56.4355,56.4976,16100.0
2012-10-25 14:30:00,63.78,64.02,63.78,63.86,17600.0,56.5241,56.7368,56.5241,56.595,17600.0
2012-10-25 15:00:00,63.86,63.86,63.68,63.73,17900.0,56.595,56.595,56.4355,56.4798,17900.0
2012-10-25 15:30:00,63.74,63.9,63.73,63.89,43600.0,56.4887,56.6305,56.4798,56.6216,43600.0
2012-10-26 09:30:00,63.97,64.18,63.84,63.93,11400.0,56.6925,56.8786,56.5773,56.6571,11400.0
2012-10-26 10:00:00,63.89,64.03,63.8,63.87,10300.0,56.6216,56.7457,56.5419,56.6039,10300.0
2012-10-26 10:30:00,63.76,63.83,63.68,63.74,7200.0,56.5064,56.5684,56.4355,56.4887,7200.0
2012-10-26 11:00:00,63.74,63.97,63.69,63.97,5500.0,56.4887,56.6925,56.4444,56.6925,5500.0
2012-10-26 11:30:00,63.99,64.06,63.9,63.97,11000.0,56.7102,56.7723,56.6305,56.6925,11000.0
2012-10-26 12:00:00,63.92,63.92,63.71,63.85,14200.0,56.6482,56.6482,56.4621,56.5862,14200.0
2012-10-26 12:30:00,63.85,63.9,63.67,63.9,9900.0,56.5862,56.6305,56.4267,56.6305,9900.0
2012-10-26 13:00:00,63.86,63.94,63.82,63.86,18300.0,56.595,56.6659,56.5596,56.595,18300.0
2012-10-26 13:30:00,63.85,63.96,63.83,63.89,23500.0,56.5862,56.6837,56.5684,56.6216,23500.0
2012-10-26 14:00:00,63.92,64.01,63.86,63.97,4000.0,56.6482,56.728,56.595,56.6925,4000.0
2012-10-26 14:30:00,63.98,64.13,63.85,63.98,21400.0,56.7014,56.8343,56.5862,56.7014,21400.0
2012-10-26 15:00:00,63.98,64.1,63.95,64.07,14200.0,56.7014,56.8077,56.6748,56.7811,14200.0
2012-10-26 15:30:00,64.07,64.12,63.87,63.93,57800.0,56.7811,56.8255,56.6039,56.6571,57800.0
2012-10-31 09:30:00,64.08,64.25,63.52,64.18,27800.0,56.79,56.9407,56.2937,56.8786,27800.0
2012-10-31 10:00:00,64.16,64.38,63.92,64.07,26700.0,56.8609,57.0559,56.6482,56.7811,26700.0
2012-10-31 10:30:00,64.07,64.12,63.89,63.96,15800.0,56.7811,56.8255,56.6216,56.6837,15800.0
2012-10-31 11:00:00,63.94,63.94,63.77,63.85,20000.0,56.6659,56.6659,56.5153,56.5862,20000.0
2012-10-31 11:30:00,63.85,63.94,63.78,63.78,19900.0,56.5862,56.6659,56.5241,56.5241,19900.0
2012-10-31 12:00:00,63.78,63.84,63.71,63.76,10400.0,56.5241,56.5773,56.4621,56.5064,10400.0
2012-10-31 12:30:00,63.73,63.84,63.72,63.83,13700.0,56.4798,56.5773,56.471,56.5684,13700.0
2012-10-31 13:00:00,63.81,63.97,63.81,63.97,11100.0,56.5507,56.6925,56.5507,56.6925,11100.0
2012-10-31 13:30:00,63.98,64.0,63.88,64.0,9200.0,56.7014,56.7191,56.6128,56.7191,9200.0
2012-10-31 14:00:00,64.03,64.33,64.02,64.23,18500.0,56.7457,57.0116,56.7368,56.9229,18500.0
2012-10-31 14:30:00,64.24,64.41,64.21,64.32,29600.0,56.9318,57.0825,56.9052,57.0027,29600.0
2012-10-31 15:00:00,64.32,64.45,64.22,64.38,58600.0,57.0027,57.1179,56.9141,57.0559,58600.0
2012-10-31 15:30:00,64.39,64.66,64.36,64.6,127600.0,57.0647,57.304,57.0382,57.2509,127600.0
2012-11-01 09:30:00,64.62,64.8,64.11,64.37,35000.0,57.2686,57.4281,56.8166,57.047,35000.0
2012-11-01 10:00:00,64.37,64.81,64.23,64.81,48800.0,57.047,57.437,56.9229,57.437,48800.0
2012-11-01 10:30:00,64.84,65.3,64.84,65.28,17300.0,57.4635,57.8712,57.4635,57.8535,17300.0
2012-11-01 11:00:00,65.26,65.42,65.12,65.26,17800.0,57.8358,57.9776,57.7117,57.8358,17800.0
2012-11-01 11:30:00,65.26,65.52,65.23,65.37,19700.0,57.8358,58.0662,57.8092,57.9333,19700.0
2012-11-01 12:00:00,65.33,65.43,65.26,65.39,15200.0,57.8978,57.9864,57.8358,57.951,15200.0
2012-11-01 12:30:00,65.39,65.45,65.29,65.37,14500.0,57.951,58.0042,57.8624,57.9333,14500.0
2012-11-01 13:00:00,65.35,65.38,65.24,65.33,9500.0,57.9155,57.9421,57.818,57.8978,9500.0
2012-11-01 13:30:00,65.28,65.37,65.25,65.31,11200.0,57.8535,57.9333,57.8269,57.8801,11200.0
2012-11-01 14:00:00,65.3,65.33,65.21,65.26,10200.0,57.8712,57.8978,57.7915,57.8358,10200.0
2012-11-01 14:30:00,65.29,65.42,65.27,65.4,12200.0,57.8624,57.9776,57.8446,57.9598,12200.0
2012-11-01 15:00:00,65.38,65.4,65.28,65.3,19100.0,57.9421,57.9598,57.8535,57.8712,19100.0
2012-11-01 15:30:00,65.29,65.33,65.17,65.26,80400.0,57.8624,57.8978,57.756,57.8358,80400.0
2012-11-02 09:30:00,65.72,65.95,65.27,65.33,13600.0,58.2434,58.4473,57.8446,57.8978,13600.0
2012-11-02 10:00:00,65.34,65.51,65.22,65.25,11700.0,57.9067,58.0573,57.8003,57.8269,11700.0
2012-11-02 10:30:00,65.23,65.23,65.06,65.14,21500.0,57.8092,57.8092,57.6585,57.7294,21500.0
2012-11-02 11:00:00,65.11,65.15,65.05,65.08,13500.0,57.7028,57.7383,57.6497,57.6762,13500.0
2012-11-02 11:30:00,65.09,65.09,64.75,64.81,46200.0,57.6851,57.6851,57.3838,57.437,46200.0
2012-11-02 12:00:00,64.83,64.94,64.76,64.88,25900.0,57.4547,57.5522,57.3926,57.499,25900.0
2012-11-02 12:30:00,64.86,64.91,64.64,64.65,23800.0,57.4813,57.5256,57.2863,57.2952,23800.0
2012-11-02 13:00:00,64.65,64.72,64.65,64.72,15800.0,57.2952,57.3572,57.2952,57.3572,15800.0
2012-11-02 13:30:00,64.74,64.84,64.66,64.68,14900.0,57.3749,57.4635,57.304,57.3217,14900.0
2012-11-02 14:00:00,64.69,64.73,64.6,64.73,12300.0,57.3306,57.3661,57.2509,57.3661,12300.0
2012-11-02 14:30:00,64.73,64.74,64.51,64.57,14100.0,57.3661,57.3749,57.1711,57.2243,14100.0
2012-11-02 15:00:00,64.6,64.69,64.58,64.64,24000.0,57.2509,57.3306,57.2331,57.2863,24000.0
2012-11-02 15:30:00,64.64,64.65,64.46,64.46,67900.0,57.2863,57.2952,57.1268,57.1268,67900.0
2012-11-05 09:30:00,63.93,64.21,63.34,63.63,53700.0,56.6571,56.9052,56.1342,56.3912,53700.0
2012-11-05 10:00:00,63.61,64.28,63.53,64.03,37400.0,56.3735,56.9673,56.3026,56.7457,37400.0
2012-11-05 10:30:00,64.04,64.66,64.04,64.63,24500.0,56.7546,57.304,56.7546,57.2774,24500.0
2012-11-05 11:00:00,64.63,64.63,64.3,64.31,16300.0,57.2774,57.2774,56.985,56.9938,16300.0
2012-11-05 11:30:00,64.33,64.54,64.29,64.53,29400.0,57.0116,57.1977,56.9761,57.1888,29400.0
2012-11-05 12:00:00,64.5,64.61,64.43,64.55,16800.0,57.1622,57.2597,57.1002,57.2065,16800.0
2012-11-05 12:30:00,64.54,64.79,64.54,64.78,18700.0,57.1977,57.4192,57.1977,57.4104,18700.0
2012-11-05 13:00:00,64.79,65.03,64.72,64.83,30500.0,57.4192,57.6319,57.3572,57.4547,30500.0
2012-11-05 13:30:00,64.83,65.3,64.8,65.04,49900.0,57.4547,57.8712,57.4281,57.6408,49900.0
2012-11-05 14:00:00,65.02,65.3,64.98,65.2,26400.0,57.6231,57.8712,57.5876,57.7826,26400.0
2012-11-05 14:30:00,65.21,65.25,65.0,65.16,23400.0,57.7915,57.8269,57.6053,57.7471,23400.0
2012-11-05 15:00:00,65.14,65.14,64.92,64.93,36600.0,57.7294,57.7294,57.5344,57.5433,36600.0
2012-11-05 15:30:00,64.92,65.32,64.9,65.31,142300.0,57.5344,57.8889,57.5167,57.8801,142300.0
2012-11-06 09:30:00,65.11,66.22,63.02,63.45,75300.0,57.7028,58.6866,55.8506,56.2317,75300.0
2012-11-06 10:00:00,63.46,64.1,63.44,64.08,104700.0,56.2405,56.8077,56.2228,56.79,104700.0
2012-11-06 10:30:00,64.02,64.46,63.95,64.05,114400.0,56.7368,57.1268,56.6748,56.7634,114400.0
2012-11-06 11:00:00,64.1,64.14,63.36,63.79,68600.0,56.8077,56.8432,56.1519,56.533,68600.0
2012-11-06 11:30:00,63.75,64.33,63.67,64.21,44400.0,56.4976,57.0116,56.4267,56.9052,44400.0
2012-11-06 12:00:00,64.2,64.57,64.2,64.51,43100.0,56.8964,57.2243,56.8964,57.1711,43100.0
2012-11-06 12:30:00,64.54,64.54,64.08,64.09,28100.0,57.1977,57.1977,56.79,56.7989,28100.0
2012-11-06 13:00:00,64.08,64.17,63.85,64.03,44400.0,56.79,56.8698,56.5862,56.7457,44400.0
2012-11-06 13:30:00,64.06,64.4,64.0,64.18,32800.0,56.7723,57.0736,56.7191,56.8786,32800.0
2012-11-06 14:00:00,64.19,64.28,64.08,64.13,66700.0,56.8875,56.9673,56.79,56.8343,66700.0
2012-11-06 14:30:00,64.1,64.31,64.09,64.28,25900.0,56.8077,56.9938,56.7989,56.9673,25900.0
2012-11-06 15:00:00,64.27,64.43,64.24,64.39,34900.0,56.9584,57.1002,56.9318,57.0647,34900.0
2012-11-06 15:30:00,64.4,64.5,64.28,64.31,117100.0,57.0736,57.1622,56.9673,56.9938,117100.0
2012-11-07 09:30:00,63.91,63.91,62.08,63.12,119700.0,56.6393,56.6393,55.0175,55.9392,119700.0
2012-11-07 10:00:00,63.1,63.48,63.0,63.41,32000.0,55.9215,56.2583,55.8329,56.1962,32000.0
2012-11-07 10:30:00,63.43,63.52,62.95,62.95,21600.0,56.214,56.2937,55.7886,55.7886,21600.0
2012-11-07 11:00:00,62.94,63.3,62.94,63.03,58000.0,55.7797,56.0987,55.7797,55.8595,58000.0
2012-11-07 11:30:00,63.03,63.27,62.83,63.15,31700.0,55.8595,56.0722,55.6822,55.9658,31700.0
2012-11-07 12:00:00,63.18,63.5,63.18,63.27,24200.0,55.9924,56.276,55.9924,56.0722,24200.0
2012-11-07 12:30:00,63.25,63.45,63.18,63.41,109500.0,56.0544,56.2317,55.9924,56.1962,109500.0
2012-11-07 13:00:00,63.42,63.83,63.41,63.58,16600.0,56.2051,56.5684,56.1962,56.3469,16600.0
2012-11-07 13:30:00,63.57,63.63,63.35,63.35,43000.0,56.338,56.3912,56.1431,56.1431,43000.0
2012-11-07 14:00:00,63.37,63.68,63.37,63.6,49600.0,56.1608,56.4355,56.1608,56.3646,49600.0
2012-11-07 14:30:00,63.57,63.57,63.24,63.45,20300.0,56.338,56.338,56.0456,56.2317,20300.0
2012-11-07 15:00:00,63.46,63.73,63.41,63.69,39500.0,56.2405,56.4798,56.1962,56.4444,39500.0
2012-11-07 15:30:00,63.67,63.75,63.33,63.35,97800.0,56.4267,56.4976,56.1253,56.1431,97800.0
2012-11-08 09:30:00,63.64,63.64,62.89,63.13,52700.0,56.4001,56.4001,55.7354,55.9481,52700.0
2012-11-08 10:00:00,63.26,63.46,63.15,63.44,57100.0,56.0633,56.2405,55.9658,56.2228,57100.0
2012-11-08 10:30:00,63.44,63.55,63.24,63.31,20100.0,56.2228,56.3203,56.0456,56.1076,20100.0
2012-11-08 11:00:00,63.36,63.4,63.15,63.22,26300.0,56.1519,56.1874,55.9658,56.0278,26300.0
2012-11-08 11:30:00,63.21,63.22,62.98,63.03,29100.0,56.019,56.0278,55.8151,55.8595,29100.0
2012-11-08 12:00:00,63.01,63.01,62.79,62.84,24100.0,55.8417,55.8417,55.6468,55.6911,24100.0
2012-11-08 12:30:00,62.87,62.92,62.76,62.82,13000.0,55.7177,55.762,55.6202,55.6734,13000.0
2012-11-08 13:00:00,62.84,62.87,62.48,62.64,14100.0,55.6911,55.7177,55.372,55.5138,14100.0
2012-11-08 13:30:00,62.65,62.95,62.62,62.89,32800.0,55.5227,55.7886,55.4961,55.7354,32800.0
2012-11-08 14:00:00,62.9,62.9,62.76,62.86,12300.0,55.7442,55.7442,55.6202,55.7088,12300.0
2012-11-08 14:30:00,62.87,62.94,62.72,62.74,23200.0,55.7177,55.7797,55.5847,55.6025,23200.0
2012-11-08 15:00:00,62.74,62.8,62.68,62.77,43100.0,55.6025,55.6556,55.5493,55.629,43100.0
2012-11-08 15:30:00,62.78,62.84,62.54,62.54,89000.0,55.6379,55.6911,55.4252,55.4252,89000.0
2012-11-09 09:30:00,62.62,63.38,62.43,62.66,24300.0,55.4961,56.1696,55.3277,55.5316,24300.0
2012-11-09 10:00:00,62.62,63.04,62.62,62.94,10600.0,55.4961,55.8683,55.4961,55.7797,10600.0
2012-11-09 10:30:00,62.92,63.09,62.89,63.09,9600.0,55.762,55.9126,55.7354,55.9126,9600.0
2012-11-09 11:00:00,63.03,63.19,63.01,63.05,19600.0,55.8595,56.0013,55.8417,55.8772,19600.0
2012-11-09 11:30:00,63.08,63.23,62.98,63.14,8700.0,55.9038,56.0367,55.8151,55.9569,8700.0
2012-11-09 12:00:00,63.19,63.3,63.15,63.22,45600.0,56.0013,56.0987,55.9658,56.0278,45600.0
2012-11-09 12:30:00,63.24,63.31,63.18,63.18,26600.0,56.0456,56.1076,55.9924,55.9924,26600.0
2012-11-09 13:00:00,63.15,63.2,62.8,62.8,15400.0,55.9658,56.0101,55.6556,55.6556,15400.0
2012-11-09 13:30:00,62.78,62.79,62.57,62.74,15700.0,55.6379,55.6468,55.4518,55.6025,15700.0
2012-11-09 14:00:00,62.72,62.76,62.61,62.76,5300.0,55.5847,55.6202,55.4872,55.6202,5300.0
2012-11-09 14:30:00,62.75,62.88,62.73,62.79,5100.0,55.6113,55.7265,55.5936,55.6468,5100.0
2012-11-09 15:00:00,62.78,62.79,62.62,62.77,16800.0,55.6379,55.6468,55.4961,55.629,16800.0
2012-11-09 15:30:00,62.79,62.86,62.55,62.59,62600.0,55.6468,55.7088,55.4341,55.4695,62600.0
2012-11-12 09:30:00,62.74,63.13,62.59,62.8,17100.0,55.6025,55.9481,55.4695,55.6556,17100.0
2012-11-12 10:00:00,62.84,62.89,62.59,62.84,27300.0,55.6911,55.7354,55.4695,55.6911,27300.0
2012-11-12 10:30:00,62.84,62.84,62.6,62.63,22800.0,55.6911,55.6911,55.4784,55.505,22800.0
2012-11-12 11:00:00,62.63,62.81,62.59,62.77,14700.0,55.505,55.6645,55.4695,55.629,14700.0
2012-11-12 11:30:00,62.77,62.83,62.61,62.76,10400.0,55.629,55.6822,55.4872,55.6202,10400.0
2012-11-12 12:00:00,62.7,62.72,62.59,62.68,11700.0,55.567,55.5847,55.4695,55.5493,11700.0
2012-11-12 12:30:00,62.68,62.81,62.66,62.79,19700.0,55.5493,55.6645,55.5316,55.6468,19700.0
2012-11-12 13:00:00,62.8,63.06,62.78,62.95,6400.0,55.6556,55.886,55.6379,55.7886,6400.0
2012-11-12 13:30:00,62.97,63.02,62.88,63.01,24700.0,55.8063,55.8506,55.7265,55.8417,24700.0
2012-11-12 14:00:00,62.99,63.04,62.92,63.04,10200.0,55.824,55.8683,55.762,55.8683,10200.0
2012-11-12 14:30:00,63.04,63.04,62.68,62.69,13000.0,55.8683,55.8683,55.5493,55.5581,13000.0
2012-11-12 15:00:00,62.73,62.77,62.59,62.62,7400.0,55.5936,55.629,55.4695,55.4961,7400.0
2012-11-12 15:30:00,62.66,62.72,62.58,62.7,24200.0,55.5316,55.5847,55.4607,55.567,24200.0
2012-11-13 09:30:00,62.64,63.12,62.62,63.04,17900.0,55.5138,55.9392,55.4961,55.8683,17900.0
2012-11-13 10:00:00,62.96,62.96,62.53,62.53,13800.0,55.7974,55.7974,55.4163,55.4163,13800.0
2012-11-13 10:30:00,62.54,63.0,62.54,62.93,4600.0,55.4252,55.8329,55.4252,55.7708,4600.0
2012-11-13 11:00:00,62.87,62.97,62.77,62.78,8400.0,55.7177,55.8063,55.629,55.6379,8400.0
2012-11-13 11:30:00,62.8,62.82,62.64,62.64,14300.0,55.6556,55.6734,55.5138,55.5138,14300.0
2012-11-13 12:00:00,62.69,62.75,62.52,62.57,22700.0,55.5581,55.6113,55.4075,55.4518,22700.0
2012-11-13 12:30:00,62.54,62.54,62.37,62.37,9500.0,55.4252,55.4252,55.2745,55.2745,9500.0
2012-11-13 13:00:00,62.38,62.58,62.34,62.53,4600.0,55.2834,55.4607,55.248,55.4163,4600.0
2012-11-13 13:30:00,62.52,62.68,62.46,62.68,7700.0,55.4075,55.5493,55.3543,55.5493,7700.0
2012-11-13 14:00:00,62.67,62.71,62.61,62.62,5100.0,55.5404,55.5759,55.4872,55.4961,5100.0
2012-11-13 14:30:00,62.64,62.64,62.38,62.43,10300.0,55.5138,55.5138,55.2834,55.3277,10300.0
2012-11-13 15:00:00,62.43,62.49,62.17,62.3,16000.0,55.3277,55.3809,55.0973,55.2125,16000.0
2012-11-13 15:30:00,62.27,62.3,62.07,62.16,95100.0,55.1859,55.2125,55.0087,55.0884,95100.0
2012-11-14 09:30:00,62.2,62.79,62.03,62.03,7600.0,55.1239,55.6468,54.9732,54.9732,7600.0
2012-11-14 10:00:00,62.06,62.43,61.8,61.8,11400.0,54.9998,55.3277,54.7694,54.7694,11400.0
2012-11-14 10:30:00,61.8,61.87,61.58,61.7,22000.0,54.7694,54.8314,54.5744,54.6808,22000.0
2012-11-14 11:00:00,61.67,62.05,61.66,61.95,49500.0,54.6542,54.9909,54.6453,54.9023,49500.0
2012-11-14 11:30:00,61.95,62.26,61.84,62.09,32000.0,54.9023,55.1771,54.8048,55.0264,32000.0
2012-11-14 12:00:00,62.05,62.54,61.85,61.9,106800.0,54.9909,55.4252,54.8137,54.858,106800.0
2012-11-14 12:30:00,61.94,62.23,61.94,62.12,84500.0,54.8935,55.1505,54.8935,55.053,84500.0
2012-11-14 13:00:00,62.13,62.22,62.05,62.13,21100.0,55.0618,55.1416,54.9909,55.0618,21100.0
2012-11-14 13:30:00,62.09,62.19,62.06,62.14,27700.0,55.0264,55.115,54.9998,55.0707,27700.0
2012-11-14 14:00:00,62.18,62.22,61.94,62.17,16400.0,55.1062,55.1416,54.8935,55.0973,16400.0
2012-11-14 14:30:00,62.13,62.19,62.01,62.03,20200.0,55.0618,55.115,54.9555,54.9732,20200.0
2012-11-14 15:00:00,62.03,62.03,61.65,61.8,19200.0,54.9732,54.9732,54.6365,54.7694,19200.0
2012-11-14 15:30:00,61.77,61.85,61.5,61.63,63700.0,54.7428,54.8137,54.5035,54.6187,63700.0
2012-11-15 09:30:00,61.69,62.29,61.6,62.04,60100.0,54.6719,55.2036,54.5921,54.9821,60100.0
2012-11-15 10:00:00,61.92,62.27,61.92,62.11,34900.0,54.8757,55.1859,54.8757,55.0441,34900.0
2012-11-15 10:30:00,62.16,62.25,61.9,61.92,19400.0,55.0884,55.1682,54.858,54.8757,19400.0
2012-11-15 11:00:00,61.9,62.26,61.84,62.06,62600.0,54.858,55.1771,54.8048,54.9998,62600.0
2012-11-15 11:30:00,62.07,62.11,61.64,61.8,18800.0,55.0087,55.0441,54.6276,54.7694,18800.0
2012-11-15 12:00:00,61.8,61.8,61.54,61.55,4200.0,54.7694,54.7694,54.539,54.5478,4200.0
2012-11-15 12:30:00,61.61,61.82,61.59,61.75,15400.0,54.601,54.7871,54.5833,54.7251,15400.0
2012-11-15 13:00:00,61.75,61.99,61.74,61.99,6400.0,54.7251,54.9378,54.7162,54.9378,6400.0
2012-11-15 13:30:00,61.95,62.22,61.95,62.06,14400.0,54.9023,55.1416,54.9023,54.9998,14400.0
2012-11-15 14:00:00,62.01,62.07,61.85,61.88,8600.0,54.9555,55.0087,54.8137,54.8403,8600.0
2012-11-15 14:30:00,61.9,61.97,61.85,61.85,8700.0,54.858,54.92,54.8137,54.8137,8700.0
2012-11-15 15:00:00,61.84,61.86,61.51,61.54,15700.0,54.8048,54.8226,54.5124,54.539,15700.0
2012-11-15 15:30:00,61.51,61.85,61.49,61.74,54700.0,54.5124,54.8137,54.4947,54.7162,54700.0
2012-11-16 09:30:00,61.73,62.38,61.21,61.24,66600.0,54.7074,55.2834,54.2465,54.2731,66600.0
2012-11-16 10:00:00,61.22,61.41,61.16,61.38,15400.0,54.2554,54.4238,54.2022,54.3972,15400.0
2012-11-16 10:30:00,61.35,61.41,61.08,61.08,15000.0,54.3706,54.4238,54.1313,54.1313,15000.0
2012-11-16 11:00:00,61.09,61.18,60.8,60.8,17900.0,54.1402,54.2199,53.8832,53.8832,17900.0
2012-11-16 11:30:00,60.78,61.57,60.78,61.54,23300.0,53.8654,54.5656,53.8654,54.539,23300.0
2012-11-16 12:00:00,61.55,61.7,61.45,61.56,12700.0,54.5478,54.6808,54.4592,54.5567,12700.0
2012-11-16 12:30:00,61.57,61.73,61.55,61.65,8200.0,54.5656,54.7074,54.5478,54.6365,8200.0
2012-11-16 13:00:00,61.63,61.72,61.52,61.69,8300.0,54.6187,54.6985,54.5212,54.6719,8300.0
2012-11-16 13:30:00,61.65,61.72,61.53,61.6,23100.0,54.6365,54.6985,54.5301,54.5921,23100.0
2012-11-16 14:00:00,61.55,61.56,61.29,61.39,22000.0,54.5478,54.5567,54.3174,54.406,22000.0
2012-11-16 14:30:00,61.38,61.39,61.2,61.27,29400.0,54.3972,54.406,54.2376,54.2997,29400.0
2012-11-16 15:00:00,61.29,61.59,61.2,61.59,70600.0,54.3174,54.5833,54.2376,54.5833,70600.0
2012-11-16 15:30:00,61.58,61.73,61.51,61.58,91700.0,54.5744,54.7074,54.5124,54.5744,91700.0
2012-11-19 09:30:00,62.27,62.73,61.45,62.63,46300.0,55.1859,55.5936,54.4592,55.505,46300.0
2012-11-19 10:00:00,62.65,62.73,62.34,62.36,18800.0,55.5227,55.5936,55.248,55.2657,18800.0
2012-11-19 10:30:00,62.34,62.7,62.29,62.66,16600.0,55.248,55.567,55.2036,55.5316,16600.0
2012-11-19 11:00:00,62.54,62.63,62.45,62.59,9400.0,55.4252,55.505,55.3454,55.4695,9400.0
2012-11-19 11:30:00,62.65,62.69,62.5,62.56,4800.0,55.5227,55.5581,55.3898,55.4429,4800.0
2012-11-19 12:00:00,62.59,62.77,62.59,62.67,8200.0,55.4695,55.629,55.4695,55.5404,8200.0
2012-11-19 12:30:00,62.72,62.8,62.65,62.69,8100.0,55.5847,55.6556,55.5227,55.5581,8100.0
2012-11-19 13:00:00,62.68,62.7,62.54,62.6,10300.0,55.5493,55.567,55.4252,55.4784,10300.0
2012-11-19 13:30:00,62.61,62.75,62.52,62.61,31700.0,55.4872,55.6113,55.4075,55.4872,31700.0
2012-11-19 14:00:00,62.58,62.97,62.58,62.94,17900.0,55.4607,55.8063,55.4607,55.7797,17900.0
2012-11-19 14:30:00,62.95,63.14,62.91,63.09,23200.0,55.7886,55.9569,55.7531,55.9126,23200.0
2012-11-19 15:00:00,63.11,63.29,63.08,63.29,29400.0,55.9304,56.0899,55.9038,56.0899,29400.0
2012-11-19 15:30:00,63.29,63.29,62.98,63.27,64100.0,56.0899,56.0899,55.8151,56.0722,64100.0
2012-11-20 09:30:00,62.98,63.13,62.71,63.06,20900.0,55.8151,55.9481,55.5759,55.886,20900.0
2012-11-20 10:00:00,63.08,63.14,62.96,63.11,11700.0,55.9038,55.9569,55.7974,55.9304,11700.0
2012-11-20 10:30:00,63.07,63.33,63.07,63.33,10500.0,55.8949,56.1253,55.8949,56.1253,10500.0
2012-11-20 11:00:00,63.28,63.37,63.2,63.29,8500.0,56.081,56.1608,56.0101,56.0899,8500.0
2012-11-20 11:30:00,63.29,63.46,63.28,63.4,10100.0,56.0899,56.2405,56.081,56.1874,10100.0
2012-11-20 12:00:00,63.47,63.6,63.38,63.44,21900.0,56.2494,56.3646,56.1696,56.2228,21900.0
2012-11-20 12:30:00,63.44,63.51,63.36,63.36,10700.0,56.2228,56.2849,56.1519,56.1519,10700.0
2012-11-20 13:00:00,63.33,63.34,62.77,62.77,10500.0,56.1253,56.1342,55.629,55.629,10500.0
2012-11-20 13:30:00,62.81,63.17,62.77,63.15,9800.0,55.6645,55.9835,55.629,55.9658,9800.0
2012-11-20 14:00:00,63.15,63.39,63.11,63.37,15700.0,55.9658,56.1785,55.9304,56.1608,15700.0
2012-11-20 14:30:00,63.35,63.35,63.21,63.31,9200.0,56.1431,56.1431,56.019,56.1076,9200.0
2012-11-20 15:00:00,63.31,63.44,63.15,63.18,13400.0,56.1076,56.2228,55.9658,55.9924,13400.0
2012-11-20 15:30:00,63.17,63.32,63.12,63.32,57900.0,55.9835,56.1165,55.9392,56.1165,57900.0
2012-11-21 09:30:00,63.34,63.89,63.27,63.62,28500.0,56.1342,56.6216,56.0722,56.3823,28500.0
2012-11-21 10:00:00,63.59,63.76,63.55,63.76,27300.0,56.3558,56.5064,56.3203,56.5064,27300.0
2012-11-21 10:30:00,63.76,63.77,63.65,63.7,15600.0,56.5064,56.5153,56.4089,56.4532,15600.0
2012-11-21 11:00:00,63.72,63.83,63.68,63.76,9600.0,56.471,56.5684,56.4355,56.5064,9600.0
2012-11-21 11:30:00,63.76,63.76,63.53,63.53,13300.0,56.5064,56.5064,56.3026,56.3026,13300.0
2012-11-21 12:00:00,63.58,63.76,63.58,63.74,7600.0,56.3469,56.5064,56.3469,56.4887,7600.0
2012-11-21 12:30:00,63.73,63.78,63.64,63.73,5400.0,56.4798,56.5241,56.4001,56.4798,5400.0
2012-11-21 13:00:00,63.73,63.8,63.72,63.78,8000.0,56.4798,56.5419,56.471,56.5241,8000.0
2012-11-21 13:30:00,63.78,63.93,63.78,63.85,14300.0,56.5241,56.6571,56.5241,56.5862,14300.0
2012-11-21 14:00:00,63.84,63.85,63.74,63.79,13400.0,56.5773,56.5862,56.4887,56.533,13400.0
2012-11-21 14:30:00,63.84,63.84,63.74,63.74,10000.0,56.5773,56.5773,56.4887,56.4887,10000.0
2012-11-21 15:00:00,63.75,63.76,63.55,63.57,27200.0,56.4976,56.5064,56.3203,56.338,27200.0
2012-11-21 15:30:00,63.57,63.71,63.56,63.71,38100.0,56.338,56.4621,56.3292,56.4621,38100.0
2012-11-23 09:30:00,64.03,64.36,63.4,63.98,20700.0,56.7457,57.0382,56.1874,56.7014,20700.0
2012-11-23 10:00:00,63.98,64.39,63.93,64.38,8600.0,56.7014,57.0647,56.6571,57.0559,8600.0
2012-11-23 10:30:00,64.4,64.4,64.18,64.3,7300.0,57.0736,57.0736,56.8786,56.985,7300.0
2012-11-23 11:00:00,64.26,64.3,64.11,64.22,9000.0,56.9495,56.985,56.8166,56.9141,9000.0
2012-11-23 11:30:00,64.18,64.23,63.96,63.98,15300.0,56.8786,56.9229,56.6837,56.7014,15300.0
2012-11-23 12:00:00,63.95,64.08,63.93,64.01,10600.0,56.6748,56.79,56.6571,56.728,10600.0
2012-11-23 12:30:00,64.06,64.33,63.96,64.33,30500.0,56.7723,57.0116,56.6837,57.0116,30500.0
2012-11-26 09:30:00,63.76,64.74,63.63,64.02,44700.0,56.5064,57.3749,56.3912,56.7368,44700.0
2012-11-26 10:00:00,63.99,64.15,63.94,64.15,14000.0,56.7102,56.852,56.6659,56.852,14000.0
2012-11-26 10:30:00,64.15,64.25,64.15,64.17,15400.0,56.852,56.9407,56.852,56.8698,15400.0
2012-11-26 11:00:00,64.16,64.19,64.06,64.19,24200.0,56.8609,56.8875,56.7723,56.8875,24200.0
2012-11-26 11:30:00,64.19,64.19,64.1,64.11,19000.0,56.8875,56.8875,56.8077,56.8166,19000.0
2012-11-26 12:00:00,64.12,64.13,64.0,64.03,17700.0,56.8255,56.8343,56.7191,56.7457,17700.0
2012-11-26 12:30:00,64.05,64.17,64.03,64.15,16600.0,56.7634,56.8698,56.7457,56.852,16600.0
2012-11-26 13:00:00,64.16,64.2,64.11,64.13,14200.0,56.8609,56.8964,56.8166,56.8343,14200.0
2012-11-26 13:30:00,64.08,64.14,63.98,64.02,15900.0,56.79,56.8432,56.7014,56.7368,15900.0
2012-11-26 14:00:00,64.02,64.07,63.93,64.07,10200.0,56.7368,56.7811,56.6571,56.7811,10200.0
2012-11-26 14:30:00,64.09,64.13,64.01,64.1,13400.0,56.7989,56.8343,56.728,56.8077,13400.0
2012-11-26 15:00:00,64.1,64.14,64.05,64.11,25100.0,56.8077,56.8432,56.7634,56.8166,25100.0
2012-11-26 15:30:00,64.1,64.2,64.06,64.2,48400.0,56.8077,56.8964,56.7723,56.8964,48400.0
2012-11-27 09:30:00,64.21,64.5,63.78,64.43,17200.0,56.9052,57.1622,56.5241,57.1002,17200.0
2012-11-27 10:00:00,64.52,64.52,64.17,64.17,14500.0,57.18,57.18,56.8698,56.8698,14500.0
2012-11-27 10:30:00,64.15,64.29,64.02,64.29,13500.0,56.852,56.9761,56.7368,56.9761,13500.0
2012-11-27 11:00:00,64.3,64.4,64.28,64.34,9800.0,56.985,57.0736,56.9673,57.0204,9800.0
2012-11-27 11:30:00,64.37,64.63,64.35,64.58,10600.0,57.047,57.2774,57.0293,57.2331,10600.0
2012-11-27 12:00:00,64.62,64.68,64.5,64.53,9300.0,57.2686,57.3217,57.1622,57.1888,9300.0
2012-11-27 12:30:00,64.48,64.55,64.45,64.5,7500.0,57.1445,57.2065,57.1179,57.1622,7500.0
2012-11-27 13:00:00,64.49,64.6,64.46,64.58,7500.0,57.1534,57.2509,57.1268,57.2331,7500.0
2012-11-27 13:30:00,64.58,64.68,64.51,64.54,18700.0,57.2331,57.3217,57.1711,57.1977,18700.0
2012-11-27 14:00:00,64.54,64.57,64.16,64.18,22800.0,57.1977,57.2243,56.8609,56.8786,22800.0
2012-11-27 14:30:00,64.22,64.25,64.04,64.21,19300.0,56.9141,56.9407,56.7546,56.9052,19300.0
2012-11-27 15:00:00,64.2,64.29,64.07,64.23,32400.0,56.8964,56.9761,56.7811,56.9229,32400.0
2012-11-27 15:30:00,64.23,64.26,64.04,64.17,58200.0,56.9229,56.9495,56.7546,56.8698,58200.0
2012-11-28 09:30:00,63.9,63.9,63.43,63.54,14600.0,56.6305,56.6305,56.214,56.3114,14600.0
2012-11-28 10:00:00,63.49,63.8,63.29,63.8,12100.0,56.2671,56.5419,56.0899,56.5419,12100.0
2012-11-28 10:30:00,63.87,64.08,63.79,63.99,4300.0,56.6039,56.79,56.533,56.7102,4300.0
2012-11-28 11:00:00,64.0,64.32,63.98,64.23,11000.0,56.7191,57.0027,56.7014,56.9229,11000.0
2012-11-28 11:30:00,64.19,64.23,64.06,64.08,12600.0,56.8875,56.9229,56.7723,56.79,12600.0
2012-11-28 12:00:00,64.1,64.41,63.95,64.37,16700.0,56.8077,57.0825,56.6748,57.047,16700.0
2012-11-28 12:30:00,64.38,64.45,64.27,64.37,11600.0,57.0559,57.1179,56.9584,57.047,11600.0
2012-11-28 13:00:00,64.36,64.36,64.23,64.27,18400.0,57.0382,57.0382,56.9229,56.9584,18400.0
2012-11-28 13:30:00,64.3,64.41,64.3,64.38,17000.0,56.985,57.0825,56.985,57.0559,17000.0
2012-11-28 14:00:00,64.35,64.37,64.25,64.29,17400.0,57.0293,57.047,56.9407,56.9761,17400.0
2012-11-28 14:30:00,64.26,64.45,64.24,64.42,12700.0,56.9495,57.1179,56.9318,57.0913,12700.0
2012-11-28 15:00:00,64.39,64.47,64.31,64.46,21900.0,57.0647,57.1356,56.9938,57.1268,21900.0
2012-11-28 15:30:00,64.45,64.62,64.45,64.57,64100.0,57.1179,57.2686,57.1179,57.2243,64100.0
2012-11-29 09:30:00,64.9,65.06,64.57,64.89,8700.0,57.5167,57.6585,57.2243,57.5079,8700.0
2012-11-29 10:00:00,64.87,65.0,64.65,64.65,11100.0,57.4901,57.6053,57.2952,57.2952,11100.0
2012-11-29 10:30:00,64.64,64.82,64.47,64.74,7800.0,57.2863,57.4458,57.1356,57.3749,7800.0
2012-11-29 11:00:00,64.76,64.91,64.66,64.78,7100.0,57.3926,57.5256,57.304,57.4104,7100.0
2012-11-29 11:30:00,64.8,64.81,64.37,64.37,12400.0,57.4281,57.437,57.047,57.047,12400.0
2012-11-29 12:00:00,64.42,64.6,64.34,64.56,7600.0,57.0913,57.2509,57.0204,57.2154,7600.0
2012-11-29 12:30:00,64.55,64.62,64.5,64.57,7100.0,57.2065,57.2686,57.1622,57.2243,7100.0
2012-11-29 13:00:00,64.58,64.69,64.51,64.56,5700.0,57.2331,57.3306,57.1711,57.2154,5700.0
2012-11-29 13:30:00,64.59,64.75,64.58,64.7,9900.0,57.242,57.3838,57.2331,57.3395,9900.0
2012-11-29 14:00:00,64.71,64.71,64.56,64.6,12500.0,57.3483,57.3483,57.2154,57.2509,12500.0
2012-11-29 14:30:00,64.59,64.67,64.58,64.6,11500.0,57.242,57.3129,57.2331,57.2509,11500.0
2012-11-29 15:00:00,64.59,64.59,64.48,64.57,27100.0,57.242,57.242,57.1445,57.2243,27100.0
2012-11-29 15:30:00,64.57,65.09,64.55,64.95,203200.0,57.2243,57.6851,57.2065,57.561,203200.0
2012-11-30 09:30:00,64.78,64.95,64.64,64.89,32700.0,57.4104,57.561,57.2863,57.5079,32700.0
2012-11-30 10:00:00,64.95,65.04,64.87,64.92,22700.0,57.561,57.6408,57.4901,57.5344,22700.0
2012-11-30 10:30:00,64.93,64.96,64.56,64.81,9600.0,57.5433,57.5699,57.2154,57.437,9600.0
2012-11-30 11:00:00,64.79,64.96,64.69,64.75,14100.0,57.4192,57.5699,57.3306,57.3838,14100.0
2012-11-30 11:30:00,64.66,64.87,64.57,64.79,7900.0,57.304,57.4901,57.2243,57.4192,7900.0
2012-11-30 12:00:00,64.8,64.87,64.73,64.83,5100.0,57.4281,57.4901,57.3661,57.4547,5100.0
2012-11-30 12:30:00,64.85,64.88,64.7,64.77,12700.0,57.4724,57.499,57.3395,57.4015,12700.0
2012-11-30 13:00:00,64.75,64.93,64.75,64.89,7500.0,57.3838,57.5433,57.3838,57.5079,7500.0
2012-11-30 13:30:00,64.88,64.92,64.76,64.82,6000.0,57.499,57.5344,57.3926,57.4458,6000.0
2012-11-30 14:00:00,64.82,64.93,64.82,64.85,8200.0,57.4458,57.5433,57.4458,57.4724,8200.0
2012-11-30 14:30:00,64.86,64.88,64.62,64.66,15900.0,57.4813,57.499,57.2686,57.304,15900.0
2012-11-30 15:00:00,64.65,65.04,64.63,65.04,69300.0,57.2952,57.6408,57.2774,57.6408,69300.0
2012-11-30 15:30:00,65.04,65.11,64.87,65.0,121600.0,57.6408,57.7028,57.4901,57.6053,121600.0
2012-12-03 09:30:00,65.55,65.71,64.95,64.97,37700.0,58.0928,58.2346,57.561,57.5788,37700.0
2012-12-03 10:00:00,64.85,65.06,64.78,64.97,22300.0,57.4724,57.6585,57.4104,57.5788,22300.0
2012-12-03 10:30:00,64.97,64.99,64.82,64.87,11800.0,57.5788,57.5965,57.4458,57.4901,11800.0
2012-12-03 11:00:00,64.89,64.93,64.52,64.53,13900.0,57.5079,57.5433,57.18,57.1888,13900.0
2012-12-03 11:30:00,64.54,64.89,64.54,64.89,10800.0,57.1977,57.5079,57.1977,57.5079,10800.0
2012-12-03 12:00:00,64.86,64.94,64.82,64.88,9900.0,57.4813,57.5522,57.4458,57.499,9900.0
2012-12-03 12:30:00,64.87,64.88,64.6,64.63,5800.0,57.4901,57.499,57.2509,57.2774,5800.0
2012-12-03 13:00:00,64.6,64.68,64.47,64.66,8500.0,57.2509,57.3217,57.1356,57.304,8500.0
2012-12-03 13:30:00,64.66,64.67,64.51,64.65,11100.0,57.304,57.3129,57.1711,57.2952,11100.0
2012-12-03 14:00:00,64.67,64.82,64.64,64.64,14500.0,57.3129,57.4458,57.2863,57.2863,14500.0
2012-12-03 14:30:00,64.64,64.68,64.41,64.46,21600.0,57.2863,57.3217,57.0825,57.1268,21600.0
2012-12-03 15:00:00,64.46,64.62,64.3,64.41,29000.0,57.1268,57.2686,56.985,57.0825,29000.0
2012-12-03 15:30:00,64.42,64.62,64.4,64.52,61900.0,57.0913,57.2686,57.0736,57.18,61900.0
2012-12-04 09:30:00,64.48,64.86,64.3,64.73,15800.0,57.1445,57.4813,56.985,57.3661,15800.0
2012-12-04 10:00:00,64.72,64.89,64.45,64.45,12800.0,57.3572,57.5079,57.1179,57.1179,12800.0
2012-12-04 10:30:00,64.44,64.59,64.4,64.59,18200.0,57.1091,57.242,57.0736,57.242,18200.0
2012-12-04 11:00:00,64.57,64.57,64.38,64.49,11800.0,57.2243,57.2243,57.0559,57.1534,11800.0
2012-12-04 11:30:00,64.48,64.62,64.41,64.41,16900.0,57.1445,57.2686,57.0825,57.0825,16900.0
2012-12-04 12:00:00,64.39,64.51,64.26,64.45,14500.0,57.0647,57.1711,56.9495,57.1179,14500.0
2012-12-04 12:30:00,64.44,64.5,64.38,64.45,7700.0,57.1091,57.1622,57.0559,57.1179,7700.0
2012-12-04 13:00:00,64.42,64.55,64.35,64.52,14100.0,57.0913,57.2065,57.0293,57.18,14100.0
2012-12-04 13:30:00,64.52,64.58,64.43,64.56,6800.0,57.18,57.2331,57.1002,57.2154,6800.0
2012-12-04 14:00:00,64.55,64.74,64.52,64.71,22300.0,57.2065,57.3749,57.18,57.3483,22300.0
2012-12-04 14:30:00,64.68,64.73,64.61,64.62,11100.0,57.3217,57.3661,57.2597,57.2686,11100.0
2012-12-04 15:00:00,64.64,64.72,64.62,64.69,17700.0,57.2863,57.3572,57.2686,57.3306,17700.0
2012-12-04 15:30:00,64.65,64.67,64.51,64.62,51400.0,57.2952,57.3129,57.1711,57.2686,51400.0
2012-12-05 09:30:00,64.59,64.78,64.53,64.6,11800.0,57.242,57.4104,57.1888,57.2509,11800.0
2012-12-05 10:00:00,64.54,64.68,64.25,64.25,9800.0,57.1977,57.3217,56.9407,56.9407,9800.0
2012-12-05 10:30:00,64.22,64.36,64.03,64.14,15200.0,56.9141,57.0382,56.7457,56.8432,15200.0
2012-12-05 11:00:00,64.11,64.45,64.09,64.4,13000.0,56.8166,57.1179,56.7989,57.0736,13000.0
2012-12-05 11:30:00,64.44,64.7,64.43,64.62,8000.0,57.1091,57.3395,57.1002,57.2686,8000.0
2012-12-05 12:00:00,64.7,64.84,64.54,64.54,6900.0,57.3395,57.4635,57.1977,57.1977,6900.0
2012-12-05 12:30:00,64.57,64.73,64.53,64.53,15200.0,57.2243,57.3661,57.1888,57.1888,15200.0
2012-12-05 13:00:00,64.58,64.58,64.37,64.44,18400.0,57.2331,57.2331,57.047,57.1091,18400.0
2012-12-05 13:30:00,64.51,64.53,64.3,64.3,7800.0,57.1711,57.1888,56.985,56.985,7800.0
2012-12-05 14:00:00,64.32,64.41,64.3,64.34,12600.0,57.0027,57.0825,56.985,57.0204,12600.0
2012-12-05 14:30:00,64.35,64.38,64.29,64.32,17500.0,57.0293,57.0559,56.9761,57.0027,17500.0
2012-12-05 15:00:00,64.32,64.52,64.3,64.43,23000.0,57.0027,57.18,56.985,57.1002,23000.0
2012-12-05 15:30:00,64.43,64.48,64.33,64.42,47200.0,57.1002,57.1445,57.0116,57.0913,47200.0
2012-12-06 09:30:00,64.45,64.56,64.24,64.26,12600.0,57.1179,57.2154,56.9318,56.9495,12600.0
2012-12-06 10:00:00,64.22,64.42,64.21,64.36,11400.0,56.9141,57.0913,56.9052,57.0382,11400.0
2012-12-06 10:30:00,64.36,64.53,64.3,64.49,7300.0,57.0382,57.1888,56.985,57.1534,7300.0
2012-12-06 11:00:00,64.53,64.63,64.42,64.6,9000.0,57.1888,57.2774,57.0913,57.2509,9000.0
2012-12-06 11:30:00,64.63,64.7,64.5,64.5,6100.0,57.2774,57.3395,57.1622,57.1622,6100.0
2012-12-06 12:00:00,64.47,64.52,64.24,64.25,11000.0,57.1356,57.18,56.9318,56.9407,11000.0
2012-12-06 12:30:00,64.19,64.48,64.19,64.44,11500.0,56.8875,57.1445,56.8875,57.1091,11500.0
2012-12-06 13:00:00,64.44,64.48,64.39,64.43,8800.0,57.1091,57.1445,57.0647,57.1002,8800.0
2012-12-06 13:30:00,64.43,64.57,64.43,64.57,8500.0,57.1002,57.2243,57.1002,57.2243,8500.0
2012-12-06 14:00:00,64.53,64.7,64.52,64.7,9400.0,57.1888,57.3395,57.18,57.3395,9400.0
2012-12-06 14:30:00,64.67,64.71,64.55,64.6,7900.0,57.3129,57.3483,57.2065,57.2509,7900.0
2012-12-06 15:00:00,64.56,64.58,64.46,64.52,8300.0,57.2154,57.2331,57.1268,57.18,8300.0
2012-12-06 15:30:00,64.5,64.7,64.5,64.69,31300.0,57.1622,57.3395,57.1622,57.3306,31300.0
2012-12-07 09:30:00,65.0,65.0,64.58,64.74,13600.0,57.6053,57.6053,57.2331,57.3749,13600.0
2012-12-07 10:00:00,64.73,64.81,64.58,64.58,15100.0,57.3661,57.437,57.2331,57.2331,15100.0
2012-12-07 10:30:00,64.57,64.58,64.43,64.45,11400.0,57.2243,57.2331,57.1002,57.1179,11400.0
2012-12-07 11:00:00,64.5,64.6,64.41,64.47,12800.0,57.1622,57.2509,57.0825,57.1356,12800.0
2012-12-07 11:30:00,64.43,64.66,64.42,64.56,7500.0,57.1002,57.304,57.0913,57.2154,7500.0
2012-12-07 12:00:00,64.59,64.73,64.57,64.69,7500.0,57.242,57.3661,57.2243,57.3306,7500.0
2012-12-07 12:30:00,64.68,64.7,64.49,64.55,5900.0,57.3217,57.3395,57.1534,57.2065,5900.0
2012-12-07 13:00:00,64.5,64.72,64.5,64.72,7600.0,57.1622,57.3572,57.1622,57.3572,7600.0
2012-12-07 13:30:00,64.72,64.78,64.66,64.76,8900.0,57.3572,57.4104,57.304,57.3926,8900.0
2012-12-07 14:00:00,64.72,64.78,64.66,64.77,10400.0,57.3572,57.4104,57.304,57.4015,10400.0
2012-12-07 14:30:00,64.77,64.88,64.68,64.71,15200.0,57.4015,57.499,57.3217,57.3483,15200.0
2012-12-07 15:00:00,64.71,64.75,64.62,64.71,21300.0,57.3483,57.3838,57.2686,57.3483,21300.0
2012-12-07 15:30:00,64.69,64.77,64.65,64.73,48500.0,57.3306,57.4015,57.2952,57.3661,48500.0
2012-12-10 09:30:00,64.62,64.8,64.52,64.78,14500.0,57.2686,57.4281,57.18,57.4104,14500.0
2012-12-10 10:00:00,64.75,64.86,64.66,64.79,25900.0,57.3838,57.4813,57.304,57.4192,25900.0
2012-12-10 10:30:00,64.8,64.87,64.65,64.87,24200.0,57.4281,57.4901,57.2952,57.4901,24200.0
2012-12-10 11:00:00,64.87,64.94,64.77,64.78,23000.0,57.4901,57.5522,57.4015,57.4104,23000.0
2012-12-10 11:30:00,64.82,64.98,64.79,64.89,12600.0,57.4458,57.5876,57.4192,57.5079,12600.0
2012-12-10 12:00:00,64.91,65.23,64.91,65.23,25700.0,57.5256,57.8092,57.5256,57.8092,25700.0
2012-12-10 12:30:00,65.22,65.45,65.21,65.39,62400.0,57.8003,58.0042,57.7915,57.951,62400.0
2012-12-10 13:00:00,65.39,65.43,65.31,65.38,58300.0,57.951,57.9864,57.8801,57.9421,58300.0
2012-12-10 13:30:00,65.38,65.45,65.23,65.25,12300.0,57.9421,58.0042,57.8092,57.8269,12300.0
2012-12-10 14:00:00,65.25,65.36,65.23,65.33,15900.0,57.8269,57.9244,57.8092,57.8978,15900.0
2012-12-10 14:30:00,65.31,65.6,65.23,65.6,34400.0,57.8801,58.1371,57.8092,58.1371,34400.0
2012-12-10 15:00:00,65.6,65.6,65.37,65.42,22700.0,58.1371,58.1371,57.9333,57.9776,22700.0
2012-12-10 15:30:00,65.43,65.58,65.33,65.38,61400.0,57.9864,58.1194,57.8978,57.9421,61400.0
2012-12-11 09:30:00,65.66,65.86,65.56,65.59,12900.0,58.1903,58.3675,58.1016,58.1282,12900.0
2012-12-11 10:00:00,65.64,65.71,65.37,65.38,26000.0,58.1725,58.2346,57.9333,57.9421,26000.0
2012-12-11 10:30:00,65.41,65.65,65.4,65.52,30300.0,57.9687,58.1814,57.9598,58.0662,30300.0
2012-12-11 11:00:00,65.55,65.81,65.48,65.68,18400.0,58.0928,58.3232,58.0307,58.208,18400.0
2012-12-11 11:30:00,65.68,65.69,65.48,65.49,13900.0,58.208,58.2168,58.0307,58.0396,13900.0
2012-12-11 12:00:00,65.49,65.72,65.39,65.71,16100.0,58.0396,58.2434,57.951,58.2346,16100.0
2012-12-11 12:30:00,65.7,65.71,65.51,65.56,12300.0,58.2257,58.2346,58.0573,58.1016,12300.0
2012-12-11 13:00:00,65.56,65.59,65.52,65.55,12100.0,58.1016,58.1282,58.0662,58.0928,12100.0
2012-12-11 13:30:00,65.53,65.54,65.43,65.44,11600.0,58.0751,58.0839,57.9864,57.9953,11600.0
2012-12-11 14:00:00,65.44,65.46,65.33,65.35,18700.0,57.9953,58.013,57.8978,57.9155,18700.0
2012-12-11 14:30:00,65.36,65.4,65.19,65.22,20800.0,57.9244,57.9598,57.7737,57.8003,20800.0
2012-12-11 15:00:00,65.21,65.25,65.02,65.07,59100.0,57.7915,57.8269,57.6231,57.6674,59100.0
2012-12-11 15:30:00,65.06,65.18,65.06,65.18,137300.0,57.6585,57.7649,57.6585,57.7649,137300.0
2012-12-12 09:30:00,65.49,65.84,65.38,65.64,49600.0,58.0396,58.3498,57.9421,58.1725,49600.0
2012-12-12 10:00:00,65.65,65.71,65.39,65.4,25900.0,58.1814,58.2346,57.951,57.9598,25900.0
2012-12-12 10:30:00,65.39,65.42,65.28,65.34,27200.0,57.951,57.9776,57.8535,57.9067,27200.0
2012-12-12 11:00:00,65.34,65.51,65.3,65.5,41200.0,57.9067,58.0573,57.8712,58.0485,41200.0
2012-12-12 11:30:00,65.49,65.5,65.34,65.35,18200.0,58.0396,58.0485,57.9067,57.9155,18200.0
2012-12-12 12:00:00,65.36,65.38,65.24,65.32,71700.0,57.9244,57.9421,57.818,57.8889,71700.0
2012-12-12 12:30:00,65.34,65.68,65.25,65.66,41700.0,57.9067,58.208,57.8269,58.1903,41700.0
2012-12-12 13:00:00,65.68,66.15,65.62,66.08,88400.0,58.208,58.6245,58.1548,58.5625,88400.0
2012-12-12 13:30:00,66.11,66.21,66.01,66.08,25800.0,58.5891,58.6777,58.5004,58.5625,25800.0
2012-12-12 14:00:00,66.08,66.16,65.88,65.91,13600.0,58.5625,58.6334,58.3852,58.4118,13600.0
2012-12-12 14:30:00,65.88,65.98,65.81,65.83,24400.0,58.3852,58.4739,58.3232,58.3409,24400.0
2012-12-12 15:00:00,65.83,65.86,65.46,65.56,34500.0,58.3409,58.3675,58.013,58.1016,34500.0
2012-12-12 15:30:00,65.53,65.62,65.39,65.46,62100.0,58.0751,58.1548,57.951,58.013,62100.0
2012-12-13 09:30:00,65.38,65.58,65.3,65.58,3700.0,57.9421,58.1194,57.8712,58.1194,3700.0
2012-12-13 10:00:00,65.6,65.6,65.41,65.56,5900.0,58.1371,58.1371,57.9687,58.1016,5900.0
2012-12-13 10:30:00,65.59,65.6,65.31,65.33,12000.0,58.1282,58.1371,57.8801,57.8978,12000.0
2012-12-13 11:00:00,65.38,65.41,65.25,65.28,9400.0,57.9421,57.9687,57.8269,57.8535,9400.0
2012-12-13 11:30:00,65.31,65.42,65.29,65.41,8700.0,57.8801,57.9776,57.8624,57.9687,8700.0
2012-12-13 12:00:00,65.42,65.51,65.36,65.39,20700.0,57.9776,58.0573,57.9244,57.951,20700.0
2012-12-13 12:30:00,65.39,65.47,65.22,65.41,42500.0,57.951,58.0219,57.8003,57.9687,42500.0
2012-12-13 13:00:00,65.41,65.5,65.34,65.45,10600.0,57.9687,58.0485,57.9067,58.0042,10600.0
2012-12-13 13:30:00,65.44,65.49,65.34,65.49,21500.0,57.9953,58.0396,57.9067,58.0396,21500.0
2012-12-13 14:00:00,65.45,65.47,65.34,65.45,16800.0,58.0042,58.0219,57.9067,58.0042,16800.0
2012-12-13 14:30:00,65.43,65.5,65.33,65.33,15200.0,57.9864,58.0485,57.8978,57.8978,15200.0
2012-12-13 15:00:00,65.34,65.41,65.33,65.4,23500.0,57.9067,57.9687,57.8978,57.9598,23500.0
2012-12-13 15:30:00,65.4,65.62,65.37,65.44,71000.0,57.9598,58.1548,57.9333,57.9953,71000.0
2012-12-14 09:30:00,65.48,65.81,65.42,65.48,25000.0,58.0307,58.3232,57.9776,58.0307,25000.0
2012-12-14 10:00:00,65.44,65.78,65.44,65.59,20500.0,57.9953,58.2966,57.9953,58.1282,20500.0
2012-12-14 10:30:00,65.59,65.82,65.59,65.74,15000.0,58.1282,58.3321,58.1282,58.2612,15000.0
2012-12-14 11:00:00,65.71,65.73,65.64,65.65,6300.0,58.2346,58.2523,58.1725,58.1814,6300.0
2012-12-14 11:30:00,65.65,65.75,65.6,65.74,20800.0,58.1814,58.27,58.1371,58.2612,20800.0
2012-12-14 12:00:00,65.72,65.91,65.67,65.79,13600.0,58.2434,58.4118,58.1991,58.3055,13600.0
2012-12-14 12:30:00,65.78,65.9,65.7,65.71,29900.0,58.2966,58.403,58.2257,58.2346,29900.0
2012-12-14 13:00:00,65.7,65.73,65.63,65.69,8400.0,58.2257,58.2523,58.1637,58.2168,8400.0
2012-12-14 13:30:00,65.69,65.83,65.64,65.83,6200.0,58.2168,58.3409,58.1725,58.3409,6200.0
2012-12-14 14:00:00,65.85,65.87,65.81,65.81,6700.0,58.3586,58.3764,58.3232,58.3232,6700.0
2012-12-14 14:30:00,65.79,65.88,65.72,65.72,25000.0,58.3055,58.3852,58.2434,58.2434,25000.0
2012-12-14 15:00:00,65.76,65.78,65.61,65.68,25000.0,58.2789,58.2966,58.1459,58.208,25000.0
2012-12-14 15:30:00,65.68,65.75,65.63,65.71,56500.0,58.208,58.27,58.1637,58.2346,56500.0
2012-12-17 09:30:00,65.79,66.02,65.74,65.79,18800.0,58.3055,58.5093,58.2612,58.3055,18800.0
2012-12-17 10:00:00,65.79,65.9,65.66,65.68,10500.0,58.3055,58.403,58.1903,58.208,10500.0
2012-12-17 10:30:00,65.67,65.86,65.67,65.86,9800.0,58.1991,58.3675,58.1991,58.3675,9800.0
2012-12-17 11:00:00,65.84,66.01,65.82,66.01,20300.0,58.3498,58.5004,58.3321,58.5004,20300.0
2012-12-17 11:30:00,66.0,66.13,65.96,66.05,24500.0,58.4916,58.6068,58.4561,58.5359,24500.0
2012-12-17 12:00:00,66.07,66.16,66.01,66.11,10800.0,58.5536,58.6334,58.5004,58.5891,10800.0
2012-12-17 12:30:00,66.12,66.15,66.06,66.06,9900.0,58.5979,58.6245,58.5448,58.5448,9900.0
2012-12-17 13:00:00,66.06,66.06,65.98,66.03,7800.0,58.5448,58.5448,58.4739,58.5182,7800.0
2012-12-17 13:30:00,66.03,66.1,65.99,66.02,12500.0,58.5182,58.5802,58.4827,58.5093,12500.0
2012-12-17 14:00:00,66.02,66.15,66.0,66.03,15100.0,58.5093,58.6245,58.4916,58.5182,15100.0
2012-12-17 14:30:00,66.04,66.12,66.0,66.08,13200.0,58.527,58.5979,58.4916,58.5625,13200.0
2012-12-17 15:00:00,66.07,66.07,66.0,66.02,21000.0,58.5536,58.5536,58.4916,58.5093,21000.0
2012-12-17 15:30:00,66.02,66.4,66.02,66.39,53300.0,58.5093,58.8461,58.5093,58.8372,53300.0
2012-12-18 09:30:00,66.36,66.63,66.09,66.56,33900.0,58.8106,59.0499,58.5713,58.9879,33900.0
2012-12-18 10:00:00,66.62,66.78,66.43,66.77,8800.0,59.041,59.1828,58.8727,59.174,8800.0
2012-12-18 10:30:00,66.76,66.84,66.7,66.79,24500.0,59.1651,59.236,59.1119,59.1917,24500.0
2012-12-18 11:00:00,66.81,67.07,66.76,66.96,21600.0,59.2094,59.4399,59.1651,59.3424,21600.0
2012-12-18 11:30:00,66.95,67.02,66.69,66.69,14300.0,59.3335,59.3955,59.1031,59.1031,14300.0
2012-12-18 12:00:00,66.71,67.04,66.68,67.03,18400.0,59.1208,59.4133,59.0942,59.4044,18400.0
2012-12-18 12:30:00,67.01,67.01,66.76,66.85,26800.0,59.3867,59.3867,59.1651,59.2449,26800.0
2012-12-18 13:00:00,66.9,66.99,66.89,66.89,10700.0,59.2892,59.369,59.2803,59.2803,10700.0
2012-12-18 13:30:00,66.91,66.97,66.85,66.93,26300.0,59.2981,59.3512,59.2449,59.3158,26300.0
2012-12-18 14:00:00,66.93,67.19,66.9,67.0,34200.0,59.3158,59.5462,59.2892,59.3778,34200.0
2012-12-18 14:30:00,66.97,67.1,66.94,66.95,23700.0,59.3512,59.4664,59.3246,59.3335,23700.0
2012-12-18 15:00:00,66.95,67.08,66.94,67.03,18600.0,59.3335,59.4487,59.3246,59.4044,18600.0
2012-12-18 15:30:00,67.0,67.1,66.95,67.06,69300.0,59.3778,59.4664,59.3335,59.431,69300.0
2012-12-19 09:30:00,66.86,67.09,66.8,67.06,20400.0,59.2537,59.4576,59.2006,59.431,20400.0
2012-12-19 10:00:00,67.04,67.23,67.0,67.2,43900.0,59.4133,59.5817,59.3778,59.5551,43900.0
2012-12-19 10:30:00,67.23,67.23,67.04,67.14,16100.0,59.5817,59.5817,59.4133,59.5019,16100.0
2012-12-19 11:00:00,67.11,67.25,67.05,67.15,9500.0,59.4753,59.5994,59.4221,59.5108,9500.0
2012-12-19 11:30:00,67.16,67.25,67.14,67.2,13500.0,59.5196,59.5994,59.5019,59.5551,13500.0
2012-12-19 12:00:00,67.2,67.24,67.16,67.2,36300.0,59.5551,59.5905,59.5196,59.5551,36300.0
2012-12-19 12:30:00,67.2,67.2,66.96,66.96,17300.0,59.5551,59.5551,59.3424,59.3424,17300.0
2012-12-19 13:00:00,66.98,67.11,66.98,67.01,14700.0,59.3601,59.4753,59.3601,59.3867,14700.0
2012-12-19 13:30:00,67.01,67.14,66.96,67.14,23000.0,59.3867,59.5019,59.3424,59.5019,23000.0
2012-12-19 14:00:00,67.14,67.14,66.98,67.0,34500.0,59.5019,59.5019,59.3601,59.3778,34500.0
2012-12-19 14:30:00,66.98,67.0,66.86,66.94,25400.0,59.3601,59.3778,59.2537,59.3246,25400.0
2012-12-19 15:00:00,66.94,67.05,66.9,67.0,37700.0,59.3246,59.4221,59.2892,59.3778,37700.0
2012-12-19 15:30:00,66.99,67.07,66.82,66.83,66100.0,59.369,59.4399,59.2183,59.2272,66100.0
2012-12-20 09:30:00,66.83,66.87,66.47,66.5,11400.0,59.2272,59.2626,58.9081,58.9347,11400.0
2012-12-20 10:00:00,66.5,67.19,66.5,66.74,48400.0,58.9347,59.5462,58.9347,59.1474,48400.0
2012-12-20 10:30:00,66.76,66.87,66.65,66.87,26500.0,59.1651,59.2626,59.0676,59.2626,26500.0
2012-12-20 11:00:00,66.82,66.96,66.8,66.91,16100.0,59.2183,59.3424,59.2006,59.2981,16100.0
2012-12-20 11:30:00,66.88,67.0,66.87,66.95,13600.0,59.2715,59.3778,59.2626,59.3335,13600.0
2012-12-20 12:00:00,66.92,66.95,66.88,66.91,7800.0,59.3069,59.3335,59.2715,59.2981,7800.0
2012-12-20 12:30:00,66.95,67.08,66.95,67.0,12800.0,59.3335,59.4487,59.3335,59.3778,12800.0
2012-12-20 13:00:00,67.03,67.05,66.87,66.99,19300.0,59.4044,59.4221,59.2626,59.369,19300.0
2012-12-20 13:30:00,67.0,67.21,66.95,67.19,10300.0,59.3778,59.5639,59.3335,59.5462,10300.0
2012-12-20 14:00:00,67.18,67.27,67.13,67.19,14200.0,59.5373,59.6171,59.493,59.5462,14200.0
2012-12-20 14:30:00,67.19,67.26,67.16,67.22,13600.0,59.5462,59.6082,59.5196,59.5728,13600.0
2012-12-20 15:00:00,67.21,67.21,67.02,67.14,28300.0,59.5639,59.5639,59.3955,59.5019,28300.0
2012-12-20 15:30:00,67.14,67.42,67.11,67.4,62000.0,59.5019,59.75,59.4753,59.7323,62000.0
2012-12-21 09:30:00,67.0,67.28,66.76,67.11,168000.0,59.3778,59.626,59.1651,59.4753,168000.0
2012-12-21 10:00:00,67.11,67.36,67.03,67.23,23200.0,59.4753,59.6969,59.4044,59.5817,23200.0
2012-12-21 10:30:00,67.26,67.3,67.06,67.09,19900.0,59.6082,59.6437,59.431,59.4576,19900.0
2012-12-21 11:00:00,67.11,67.17,66.92,66.93,9300.0,59.4753,59.5285,59.3069,59.3158,9300.0
2012-12-21 11:30:00,66.96,67.0,66.79,66.96,11600.0,59.3424,59.3778,59.1917,59.3424,11600.0
2012-12-21 12:00:00,66.96,66.98,66.9,66.95,21200.0,59.3424,59.3601,59.2892,59.3335,21200.0
2012-12-21 12:30:00,66.95,67.0,66.88,66.99,10200.0,59.3335,59.3778,59.2715,59.369,10200.0
2012-12-21 13:00:00,67.0,67.04,66.89,66.96,12600.0,59.3778,59.4133,59.2803,59.3424,12600.0
2012-12-21 13:30:00,66.97,67.14,66.94,67.14,12200.0,59.3512,59.5019,59.3246,59.5019,12200.0
2012-12-21 14:00:00,67.15,67.17,67.0,67.01,18200.0,59.5108,59.5285,59.3778,59.3867,18200.0
2012-12-21 14:30:00,67.02,67.12,67.0,67.06,17000.0,59.3955,59.4842,59.3778,59.431,17000.0
2012-12-21 15:00:00,67.07,67.21,66.98,67.2,27500.0,59.4399,59.5639,59.3601,59.5551,27500.0
2012-12-21 15:30:00,67.2,67.32,66.95,66.96,187500.0,59.5551,59.6614,59.3335,59.3424,187500.0
2012-12-24 09:30:00,66.53,66.93,66.06,66.4,21500.0,58.9613,59.3158,58.5448,58.8461,21500.0
2012-12-24 10:00:00,66.39,66.51,66.34,66.51,7100.0,58.8372,58.9436,58.7929,58.9436,7100.0
2012-12-24 10:30:00,66.57,66.79,66.57,66.73,11100.0,58.9967,59.1917,58.9967,59.1385,11100.0
2012-12-24 11:00:00,66.72,66.84,66.67,66.8,6300.0,59.1297,59.236,59.0854,59.2006,6300.0
2012-12-24 11:30:00,66.83,67.02,66.83,66.95,8300.0,59.2272,59.3955,59.2272,59.3335,8300.0
2012-12-24 12:00:00,67.0,67.25,66.95,67.25,15200.0,59.3778,59.5994,59.3335,59.5994,15200.0
2012-12-24 12:30:00,67.27,67.48,67.19,67.28,49500.0,59.6171,59.8032,59.5462,59.626,49500.0
2012-12-26 09:30:00,67.54,67.79,66.99,67.36,29000.0,59.8564,60.0779,59.369,59.6969,29000.0
2012-12-26 10:00:00,67.38,67.63,67.35,67.61,22100.0,59.7146,59.9361,59.688,59.9184,22100.0
2012-12-26 10:30:00,67.63,67.79,67.58,67.58,18900.0,59.9361,60.0779,59.8918,59.8918,18900.0
2012-12-26 11:00:00,67.55,67.58,67.21,67.38,18400.0,59.8652,59.8918,59.5639,59.7146,18400.0
2012-12-26 11:30:00,67.38,67.65,67.38,67.63,19100.0,59.7146,59.9539,59.7146,59.9361,19100.0
2012-12-26 12:00:00,67.62,67.67,67.44,67.44,17000.0,59.9273,59.9716,59.7678,59.7678,17000.0
2012-12-26 12:30:00,67.41,67.72,67.4,67.68,30900.0,59.7412,60.0159,59.7323,59.9805,30900.0
2012-12-26 13:00:00,67.68,67.73,67.67,67.69,11700.0,59.9805,60.0248,59.9716,59.9893,11700.0
2012-12-26 13:30:00,67.69,67.69,67.44,67.49,17200.0,59.9893,59.9893,59.7678,59.8121,17200.0
2012-12-26 14:00:00,67.5,67.58,67.45,67.51,21000.0,59.8209,59.8918,59.7766,59.8298,21000.0
2012-12-26 14:30:00,67.53,67.54,67.28,67.44,23800.0,59.8475,59.8564,59.626,59.7678,23800.0
2012-12-26 15:00:00,67.42,67.43,67.23,67.34,21500.0,59.75,59.7589,59.5817,59.6791,21500.0
2012-12-26 15:30:00,67.33,67.37,67.14,67.36,45300.0,59.6703,59.7057,59.5019,59.6969,45300.0
2012-12-27 09:30:00,67.3,67.44,67.17,67.26,13300.0,59.6437,59.7678,59.5285,59.6082,13300.0
2012-12-27 10:00:00,67.26,67.4,66.85,67.01,17000.0,59.6082,59.7323,59.2449,59.3867,17000.0
2012-12-27 10:30:00,67.02,67.21,66.86,66.91,22300.0,59.3955,59.5639,59.2537,59.2981,22300.0
2012-12-27 11:00:00,66.88,66.88,66.58,66.74,11500.0,59.2715,59.2715,59.0056,59.1474,11500.0
2012-12-27 11:30:00,66.72,66.85,66.62,66.66,9300.0,59.1297,59.2449,59.041,59.0765,9300.0
2012-12-27 12:00:00,66.62,66.64,66.31,66.35,18000.0,59.041,59.0588,58.7663,58.8018,18000.0
2012-12-27 12:30:00,66.35,66.47,66.14,66.47,19400.0,58.8018,58.9081,58.6157,58.9081,19400.0
2012-12-27 13:00:00,66.5,66.81,66.48,66.62,17500.0,58.9347,59.2094,58.917,59.041,17500.0
2012-12-27 13:30:00,66.63,66.67,66.5,66.5,9700.0,59.0499,59.0854,58.9347,58.9347,9700.0
2012-12-27 14:00:00,66.51,66.56,66.35,66.4,10900.0,58.9436,58.9879,58.8018,58.8461,10900.0
2012-12-27 14:30:00,66.35,66.8,66.33,66.72,18300.0,58.8018,59.2006,58.784,59.1297,18300.0
2012-12-27 15:00:00,66.76,67.03,66.71,66.95,15900.0,59.1651,59.4044,59.1208,59.3335,15900.0
2012-12-27 15:30:00,66.94,67.19,66.91,67.05,58700.0,59.3246,59.5462,59.2981,59.4221,58700.0
2012-12-28 09:30:00,66.62,66.92,66.52,66.68,8000.0,59.041,59.3069,58.9524,59.0942,8000.0
2012-12-28 10:00:00,66.66,66.84,66.64,66.7,14200.0,59.0765,59.236,59.0588,59.1119,14200.0
2012-12-28 10:30:00,66.69,67.11,66.69,66.76,30700.0,59.1031,59.4753,59.1031,59.1651,30700.0
2012-12-28 11:00:00,66.8,66.8,66.42,66.45,19400.0,59.2006,59.2006,58.8638,58.8904,19400.0
2012-12-28 11:30:00,66.47,66.67,66.39,66.62,7400.0,58.9081,59.0854,58.8372,59.041,7400.0
2012-12-28 12:00:00,66.64,66.77,66.63,66.66,18800.0,59.0588,59.174,59.0499,59.0765,18800.0
2012-12-28 12:30:00,66.68,66.68,66.52,66.54,20200.0,59.0942,59.0942,58.9524,58.9701,20200.0
2012-12-28 13:00:00,66.59,66.66,66.55,66.6,13300.0,59.0145,59.0765,58.979,59.0233,13300.0
2012-12-28 13:30:00,66.59,66.62,66.3,66.35,27600.0,59.0145,59.041,58.7575,58.8018,27600.0
2012-12-28 14:00:00,66.35,66.39,66.27,66.27,22500.0,58.8018,58.8372,58.7309,58.7309,22500.0
2012-12-28 14:30:00,66.29,66.29,66.15,66.18,25300.0,58.7486,58.7486,58.6245,58.6511,25300.0
2012-12-28 15:00:00,66.17,66.32,66.09,66.24,31400.0,58.6422,58.7752,58.5713,58.7043,31400.0
2012-12-28 15:30:00,66.24,66.38,65.91,65.96,60800.0,58.7043,58.8284,58.4118,58.4561,60800.0
2012-12-31 09:30:00,65.91,66.07,65.74,65.94,23400.0,58.4118,58.5536,58.2612,58.4384,23400.0
2012-12-31 10:00:00,65.99,66.11,65.86,66.01,33000.0,58.4827,58.5891,58.3675,58.5004,33000.0
2012-12-31 10:30:00,66.0,66.23,65.89,66.02,28000.0,58.4916,58.6954,58.3941,58.5093,28000.0
2012-12-31 11:00:00,66.06,66.21,65.97,66.01,16000.0,58.5448,58.6777,58.465,58.5004,16000.0
2012-12-31 11:30:00,66.03,66.12,65.83,65.84,21200.0,58.5182,58.5979,58.3409,58.3498,21200.0
2012-12-31 12:00:00,65.83,66.09,65.83,65.99,15000.0,58.3409,58.5713,58.3409,58.4827,15000.0
2012-12-31 12:30:00,66.0,66.29,65.99,66.13,32900.0,58.4916,58.7486,58.4827,58.6068,32900.0
2012-12-31 13:00:00,66.15,66.2,65.94,66.04,38400.0,58.6245,58.6688,58.4384,58.527,38400.0
2012-12-31 13:30:00,66.03,66.26,65.82,65.97,28600.0,58.5182,58.722,58.3321,58.465,28600.0
2012-12-31 14:00:00,65.94,66.24,65.94,66.24,15300.0,58.4384,58.7043,58.4384,58.7043,15300.0
2012-12-31 14:30:00,66.24,66.51,66.24,66.45,20500.0,58.7043,58.9436,58.7043,58.8904,20500.0
2012-12-31 15:00:00,66.46,66.54,66.21,66.33,43600.0,58.8992,58.9701,58.6777,58.784,43600.0
2012-12-31 15:30:00,66.35,66.61,66.25,66.56,107700.0,58.8018,59.0322,58.7131,58.9879,107700.0
2013-01-02 09:30:00,67.57,68.38,67.5,68.38,30100.0,59.883,60.6008,59.8209,60.6008,30100.0
2013-01-02 10:00:00,68.34,68.52,68.26,68.52,23800.0,60.5654,60.7249,60.4945,60.7249,23800.0
2013-01-02 10:30:00,68.54,68.57,68.11,68.22,13500.0,60.7426,60.7692,60.3615,60.459,13500.0
2013-01-02 11:00:00,68.22,68.25,67.97,68.07,17500.0,60.459,60.4856,60.2375,60.3261,17500.0
2013-01-02 11:30:00,68.04,68.08,67.85,67.85,13200.0,60.2995,60.335,60.1311,60.1311,13200.0
2013-01-02 12:00:00,67.87,68.01,67.83,67.99,30300.0,60.1488,60.2729,60.1134,60.2552,30300.0
2013-01-02 12:30:00,68.0,68.01,67.84,67.87,11100.0,60.2641,60.2729,60.1223,60.1488,11100.0
2013-01-02 13:00:00,67.87,67.94,67.84,67.88,11600.0,60.1488,60.2109,60.1223,60.1577,11600.0
2013-01-02 13:30:00,67.89,68.03,67.85,68.02,15200.0,60.1666,60.2906,60.1311,60.2818,15200.0
2013-01-02 14:00:00,68.03,68.11,67.96,68.04,29400.0,60.2906,60.3615,60.2286,60.2995,29400.0
2013-01-02 14:30:00,68.02,68.02,67.83,67.92,15700.0,60.2818,60.2818,60.1134,60.1932,15700.0
2013-01-02 15:00:00,67.94,68.05,67.9,67.98,16200.0,60.2109,60.3084,60.1754,60.2463,16200.0
2013-01-02 15:30:00,67.96,68.36,67.94,68.36,51300.0,60.2286,60.5831,60.2109,60.5831,51300.0
2013-01-03 09:30:00,68.49,68.75,68.4,68.75,23500.0,60.6983,60.9287,60.6185,60.9287,23500.0
2013-01-03 10:00:00,68.71,68.76,68.36,68.45,18700.0,60.8933,60.9376,60.5831,60.6629,18700.0
2013-01-03 10:30:00,68.45,68.48,68.28,68.33,8600.0,60.6629,60.6894,60.5122,60.5565,8600.0
2013-01-03 11:00:00,68.39,68.51,68.39,68.48,8200.0,60.6097,60.716,60.6097,60.6894,8200.0
2013-01-03 11:30:00,68.47,68.6,68.47,68.53,17700.0,60.6806,60.7958,60.6806,60.7338,17700.0
2013-01-03 12:00:00,68.53,68.71,68.5,68.69,15300.0,60.7338,60.8933,60.7072,60.8756,15300.0
2013-01-03 12:30:00,68.69,68.7,68.52,68.54,13000.0,60.8756,60.8844,60.7249,60.7426,13000.0
2013-01-03 13:00:00,68.55,68.59,68.44,68.53,13100.0,60.7515,60.7869,60.654,60.7338,13100.0
2013-01-03 13:30:00,68.5,68.53,68.44,68.52,8600.0,60.7072,60.7338,60.654,60.7249,8600.0
2013-01-03 14:00:00,68.5,68.51,68.15,68.22,11900.0,60.7072,60.716,60.397,60.459,11900.0
2013-01-03 14:30:00,68.18,68.27,68.08,68.25,12100.0,60.4236,60.5033,60.335,60.4856,12100.0
2013-01-03 15:00:00,68.26,68.27,67.9,67.94,21500.0,60.4945,60.5033,60.1754,60.2109,21500.0
2013-01-03 15:30:00,67.94,68.12,67.84,68.1,54100.0,60.2109,60.3704,60.1223,60.3527,54100.0
2013-01-04 09:30:00,68.2,68.33,68.04,68.16,18300.0,60.4413,60.5565,60.2995,60.4059,18300.0
2013-01-04 10:00:00,68.18,68.28,68.08,68.23,15300.0,60.4236,60.5122,60.335,60.4679,15300.0
2013-01-04 10:30:00,68.24,68.24,68.08,68.17,9100.0,60.4768,60.4768,60.335,60.4147,9100.0
2013-01-04 11:00:00,68.17,68.37,68.14,68.32,8400.0,60.4147,60.592,60.3881,60.5476,8400.0
2013-01-04 11:30:00,68.37,68.46,68.33,68.41,5600.0,60.592,60.6717,60.5565,60.6274,5600.0
2013-01-04 12:00:00,68.37,68.43,68.31,68.34,8400.0,60.592,60.6451,60.5388,60.5654,8400.0
2013-01-04 12:30:00,68.41,68.41,68.18,68.19,50100.0,60.6274,60.6274,60.4236,60.4324,50100.0
2013-01-04 13:00:00,68.2,68.23,68.18,68.23,5500.0,60.4413,60.4679,60.4236,60.4679,5500.0
2013-01-04 13:30:00,68.24,68.29,68.15,68.17,10300.0,60.4768,60.5211,60.397,60.4147,10300.0
2013-01-04 14:00:00,68.16,68.25,68.12,68.14,18100.0,60.4059,60.4856,60.3704,60.3881,18100.0
2013-01-04 14:30:00,68.15,68.15,67.98,68.04,32700.0,60.397,60.397,60.2463,60.2995,32700.0
2013-01-04 15:00:00,68.06,68.35,68.01,68.29,35600.0,60.3172,60.5742,60.2729,60.5211,35600.0
2013-01-04 15:30:00,68.29,68.31,68.1,68.22,63000.0,60.5211,60.5388,60.3527,60.459,63000.0
2013-01-07 09:30:00,67.88,68.21,67.88,68.02,19900.0,60.1577,60.4502,60.1577,60.2818,19900.0
2013-01-07 10:00:00,68.09,68.19,68.01,68.14,8900.0,60.3438,60.4324,60.2729,60.3881,8900.0
2013-01-07 10:30:00,68.12,68.27,68.0,68.06,42200.0,60.3704,60.5033,60.2641,60.3172,42200.0
2013-01-07 11:00:00,68.08,68.13,68.01,68.05,10200.0,60.335,60.3793,60.2729,60.3084,10200.0
2013-01-07 11:30:00,68.07,68.1,67.86,67.89,6700.0,60.3261,60.3527,60.14,60.1666,6700.0
2013-01-07 12:00:00,67.91,68.02,67.82,68.01,11700.0,60.1843,60.2818,60.1045,60.2729,11700.0
2013-01-07 12:30:00,68.02,68.06,67.99,68.01,9600.0,60.2818,60.3172,60.2552,60.2729,9600.0
2013-01-07 13:00:00,68.02,68.09,68.02,68.03,18100.0,60.2818,60.3438,60.2818,60.2906,18100.0
2013-01-07 13:30:00,68.01,68.07,67.98,68.04,7600.0,60.2729,60.3261,60.2463,60.2995,7600.0
2013-01-07 14:00:00,68.03,68.07,68.02,68.06,10100.0,60.2906,60.3261,60.2818,60.3172,10100.0
2013-01-07 14:30:00,68.07,68.14,68.02,68.08,14800.0,60.3261,60.3881,60.2818,60.335,14800.0
2013-01-07 15:00:00,68.08,68.15,68.04,68.14,16800.0,60.335,60.397,60.2995,60.3881,16800.0
2013-01-07 15:30:00,68.14,68.24,68.1,68.14,84700.0,60.3881,60.4768,60.3527,60.3881,84700.0
2013-01-08 09:30:00,67.97,68.1,67.73,67.9,31400.0,60.2375,60.3527,60.0248,60.1754,31400.0
2013-01-08 10:00:00,67.91,67.98,67.75,67.9,42700.0,60.1843,60.2463,60.0425,60.1754,42700.0
2013-01-08 10:30:00,67.94,67.96,67.82,67.89,19400.0,60.2109,60.2286,60.1045,60.1666,19400.0
2013-01-08 11:00:00,67.9,67.92,67.79,67.9,25500.0,60.1754,60.1932,60.0779,60.1754,25500.0
2013-01-08 11:30:00,67.9,67.95,67.84,67.89,29200.0,60.1754,60.2197,60.1223,60.1666,29200.0
2013-01-08 12:00:00,67.9,67.91,67.87,67.9,12800.0,60.1754,60.1843,60.1488,60.1754,12800.0
2013-01-08 12:30:00,67.89,67.91,67.87,67.91,20700.0,60.1666,60.1843,60.1488,60.1843,20700.0
2013-01-08 13:00:00,67.9,67.99,67.89,67.95,22600.0,60.1754,60.2552,60.1666,60.2197,22600.0
2013-01-08 13:30:00,67.94,68.01,67.94,67.99,24000.0,60.2109,60.2729,60.2109,60.2552,24000.0
2013-01-08 14:00:00,68.0,68.05,67.97,67.98,29900.0,60.2641,60.3084,60.2375,60.2463,29900.0
2013-01-08 14:30:00,68.0,68.03,67.96,68.0,20500.0,60.2641,60.2906,60.2286,60.2641,20500.0
2013-01-08 15:00:00,67.99,68.11,67.99,68.11,23000.0,60.2552,60.3615,60.2552,60.3615,23000.0
2013-01-08 15:30:00,68.1,68.19,67.91,68.19,86900.0,60.3527,60.4324,60.1843,60.4324,86900.0
2013-01-09 09:30:00,68.41,68.69,68.41,68.56,13600.0,60.6274,60.8756,60.6274,60.7603,13600.0
2013-01-09 10:00:00,68.56,68.83,68.56,68.78,33800.0,60.7603,60.9996,60.7603,60.9553,33800.0
2013-01-09 10:30:00,68.8,68.83,68.74,68.81,12200.0,60.973,60.9996,60.9199,60.9819,12200.0
2013-01-09 11:00:00,68.83,68.87,68.77,68.87,16200.0,60.9996,61.0351,60.9465,61.0351,16200.0
2013-01-09 11:30:00,68.87,69.03,68.87,68.92,18300.0,61.0351,61.1769,61.0351,61.0794,18300.0
2013-01-09 12:00:00,68.92,68.99,68.9,68.98,16200.0,61.0794,61.1414,61.0617,61.1326,16200.0
2013-01-09 12:30:00,68.98,68.98,68.79,68.89,20400.0,61.1326,61.1326,60.9642,61.0528,20400.0
2013-01-09 13:00:00,68.89,68.89,68.76,68.78,17700.0,61.0528,61.0528,60.9376,60.9553,17700.0
2013-01-09 13:30:00,68.79,68.87,68.7,68.74,18200.0,60.9642,61.0351,60.8844,60.9199,18200.0
2013-01-09 14:00:00,68.75,68.81,68.68,68.68,14400.0,60.9287,60.9819,60.8667,60.8667,14400.0
2013-01-09 14:30:00,68.71,68.78,68.66,68.69,13600.0,60.8933,60.9553,60.849,60.8756,13600.0
2013-01-09 15:00:00,68.67,68.81,68.61,68.77,28200.0,60.8578,60.9819,60.8047,60.9465,28200.0
2013-01-09 15:30:00,68.79,68.8,68.56,68.64,92700.0,60.9642,60.973,60.7603,60.8312,92700.0
2013-01-10 09:30:00,69.03,69.03,68.57,68.65,7200.0,61.1769,61.1769,60.7692,60.8401,7200.0
2013-01-10 10:00:00,68.68,68.72,68.54,68.57,15000.0,60.8667,60.9021,60.7426,60.7692,15000.0
2013-01-10 10:30:00,68.57,68.61,68.43,68.49,8500.0,60.7692,60.8047,60.6451,60.6983,8500.0
2013-01-10 11:00:00,68.49,68.58,68.26,68.49,51200.0,60.6983,60.7781,60.4945,60.6983,51200.0
2013-01-10 11:30:00,68.51,68.67,68.4,68.67,38300.0,60.716,60.8578,60.6185,60.8578,38300.0
2013-01-10 12:00:00,68.72,68.89,68.63,68.88,18900.0,60.9021,61.0528,60.8224,61.0439,18900.0
2013-01-10 12:30:00,68.88,69.05,68.85,69.03,13500.0,61.0439,61.1946,61.0174,61.1769,13500.0
2013-01-10 13:00:00,69.07,69.14,68.91,68.91,10600.0,61.2123,61.2744,61.0705,61.0705,10600.0
2013-01-10 13:30:00,68.87,68.95,68.87,68.93,3700.0,61.0351,61.106,61.0351,61.0883,3700.0
2013-01-10 14:00:00,68.91,68.92,68.83,68.83,5900.0,61.0705,61.0794,60.9996,60.9996,5900.0
2013-01-10 14:30:00,68.88,69.0,68.84,68.97,20600.0,61.0439,61.1503,61.0085,61.1237,20600.0
2013-01-10 15:00:00,68.95,69.02,68.89,68.95,21100.0,61.106,61.168,61.0528,61.106,21100.0
2013-01-10 15:30:00,68.96,69.05,68.86,69.05,36900.0,61.1148,61.1946,61.0262,61.1946,36900.0
2013-01-11 09:30:00,69.35,69.35,68.92,69.06,21600.0,61.4605,61.4605,61.0794,61.2035,21600.0
2013-01-11 10:00:00,69.08,69.13,68.57,68.6,24800.0,61.2212,61.2655,60.7692,60.7958,24800.0
2013-01-11 10:30:00,68.6,69.0,68.55,68.99,12500.0,60.7958,61.1503,60.7515,61.1414,12500.0
2013-01-11 11:00:00,69.0,69.09,68.8,68.8,10500.0,61.1503,61.2301,60.973,60.973,10500.0
2013-01-11 11:30:00,68.73,68.88,68.69,68.79,20100.0,60.911,61.0439,60.8756,60.9642,20100.0
2013-01-11 12:00:00,68.82,68.85,68.64,68.64,14700.0,60.9908,61.0174,60.8312,60.8312,14700.0
2013-01-11 12:30:00,68.64,68.73,68.59,68.67,9000.0,60.8312,60.911,60.7869,60.8578,9000.0
2013-01-11 13:00:00,68.66,68.73,68.64,68.68,12400.0,60.849,60.911,60.8312,60.8667,12400.0
2013-01-11 13:30:00,68.68,68.78,68.56,68.6,23700.0,60.8667,60.9553,60.7603,60.7958,23700.0
2013-01-11 14:00:00,68.58,68.71,68.57,68.63,7700.0,60.7781,60.8933,60.7692,60.8224,7700.0
2013-01-11 14:30:00,68.6,68.7,68.6,68.69,14200.0,60.7958,60.8844,60.7958,60.8756,14200.0
2013-01-11 15:00:00,68.69,68.75,68.61,68.7,20800.0,60.8756,60.9287,60.8047,60.8844,20800.0
2013-01-11 15:30:00,68.71,68.76,68.61,68.64,88200.0,60.8933,60.9376,60.8047,60.8312,88200.0
2013-01-14 09:30:00,68.54,69.07,68.24,69.06,11500.0,60.7426,61.2123,60.4768,61.2035,11500.0
2013-01-14 10:00:00,69.01,69.07,68.89,68.89,8100.0,61.1592,61.2123,61.0528,61.0528,8100.0
2013-01-14 10:30:00,68.9,69.07,68.89,68.93,10400.0,61.0617,61.2123,61.0528,61.0883,10400.0
2013-01-14 11:00:00,68.92,68.99,68.88,68.91,7800.0,61.0794,61.1414,61.0439,61.0705,7800.0
2013-01-14 11:30:00,68.93,68.98,68.85,68.94,7400.0,61.0883,61.1326,61.0174,61.0971,7400.0
2013-01-14 12:00:00,68.96,68.99,68.76,68.78,22000.0,61.1148,61.1414,60.9376,60.9553,22000.0
2013-01-14 12:30:00,68.77,68.96,68.77,68.91,9000.0,60.9465,61.1148,60.9465,61.0705,9000.0
2013-01-14 13:00:00,68.88,68.99,68.83,68.91,9900.0,61.0439,61.1414,60.9996,61.0705,9900.0
2013-01-14 13:30:00,68.91,69.0,68.88,69.0,7500.0,61.0705,61.1503,61.0439,61.1503,7500.0
2013-01-14 14:00:00,69.01,69.07,68.86,68.92,10300.0,61.1592,61.2123,61.0262,61.0794,10300.0
2013-01-14 14:30:00,68.95,69.0,68.92,68.98,7500.0,61.106,61.1503,61.0794,61.1326,7500.0
2013-01-14 15:00:00,68.97,69.08,68.89,68.93,18500.0,61.1237,61.2212,61.0528,61.0883,18500.0
2013-01-14 15:30:00,68.91,69.06,68.86,69.05,40000.0,61.0705,61.2035,61.0262,61.1946,40000.0
2013-01-15 09:30:00,68.65,69.13,68.62,68.9,29600.0,60.8401,61.2655,60.8135,61.0617,29600.0
2013-01-15 10:00:00,68.98,69.35,68.94,69.35,33400.0,61.1326,61.4605,61.0971,61.4605,33400.0
2013-01-15 10:30:00,69.37,69.57,69.33,69.56,18000.0,61.4782,61.6554,61.4427,61.6466,18000.0
2013-01-15 11:00:00,69.54,69.54,69.25,69.25,13200.0,61.6289,61.6289,61.3718,61.3718,13200.0
2013-01-15 11:30:00,69.26,69.33,69.26,69.27,10100.0,61.3807,61.4427,61.3807,61.3896,10100.0
2013-01-15 12:00:00,69.27,69.36,69.25,69.26,6300.0,61.3896,61.4693,61.3718,61.3807,6300.0
2013-01-15 12:30:00,69.25,69.3,69.17,69.22,8800.0,61.3718,61.4162,61.3009,61.3453,8800.0
2013-01-15 13:00:00,69.22,69.27,69.11,69.19,10400.0,61.3453,61.3896,61.2478,61.3187,10400.0
2013-01-15 13:30:00,69.18,69.19,68.94,68.99,14300.0,61.3098,61.3187,61.0971,61.1414,14300.0
2013-01-15 14:00:00,69.0,69.11,69.0,69.03,8300.0,61.1503,61.2478,61.1503,61.1769,8300.0
2013-01-15 14:30:00,69.05,69.25,69.03,69.24,22900.0,61.1946,61.3718,61.1769,61.363,22900.0
2013-01-15 15:00:00,69.25,69.32,69.24,69.27,15100.0,61.3718,61.4339,61.363,61.3896,15100.0
2013-01-15 15:30:00,69.27,69.45,69.22,69.43,58100.0,61.3896,61.5491,61.3453,61.5314,58100.0
2013-01-16 09:30:00,68.91,69.46,68.91,69.43,15400.0,61.0705,61.558,61.0705,61.5314,15400.0
2013-01-16 10:00:00,69.44,69.54,69.2,69.24,16600.0,61.5402,61.6289,61.3275,61.363,16600.0
2013-01-16 10:30:00,69.25,69.25,69.09,69.12,6700.0,61.3718,61.3718,61.2301,61.2566,6700.0
2013-01-16 11:00:00,69.08,69.3,69.08,69.28,7600.0,61.2212,61.4162,61.2212,61.3984,7600.0
2013-01-16 11:30:00,69.25,69.36,69.15,69.36,13900.0,61.3718,61.4693,61.2832,61.4693,13900.0
2013-01-16 12:00:00,69.34,69.46,69.32,69.36,9800.0,61.4516,61.558,61.4339,61.4693,9800.0
2013-01-16 12:30:00,69.33,69.4,69.32,69.39,5400.0,61.4427,61.5048,61.4339,61.4959,5400.0
2013-01-16 13:00:00,69.39,69.43,69.32,69.37,6400.0,61.4959,61.5314,61.4339,61.4782,6400.0
2013-01-16 13:30:00,69.37,69.48,69.29,69.33,18700.0,61.4782,61.5757,61.4073,61.4427,18700.0
2013-01-16 14:00:00,69.33,69.36,69.27,69.33,10000.0,61.4427,61.4693,61.3896,61.4427,10000.0
2013-01-16 14:30:00,69.35,69.38,69.33,69.37,11400.0,61.4605,61.4871,61.4427,61.4782,11400.0
2013-01-16 15:00:00,69.38,69.42,69.35,69.38,16200.0,61.4871,61.5225,61.4605,61.4871,16200.0
2013-01-16 15:30:00,69.38,69.48,69.37,69.45,66200.0,61.4871,61.5757,61.4782,61.5491,66200.0
2013-01-17 09:30:00,69.82,70.01,69.71,69.82,14400.0,61.877,62.0454,61.7795,61.877,14400.0
2013-01-17 10:00:00,69.81,69.87,69.68,69.81,10100.0,61.8681,61.9213,61.7529,61.8681,10100.0
2013-01-17 10:30:00,69.8,69.87,69.76,69.8,8200.0,61.8593,61.9213,61.8238,61.8593,8200.0
2013-01-17 11:00:00,69.81,69.89,69.7,69.82,22100.0,61.8681,61.939,61.7707,61.877,22100.0
2013-01-17 11:30:00,69.85,69.99,69.85,69.88,21200.0,61.9036,62.0277,61.9036,61.9302,21200.0
2013-01-17 12:00:00,69.88,69.98,69.81,69.96,9800.0,61.9302,62.0188,61.8681,62.0011,9800.0
2013-01-17 12:30:00,69.96,70.08,69.96,70.01,12500.0,62.0011,62.1074,62.0011,62.0454,12500.0
2013-01-17 13:00:00,70.02,70.06,70.0,70.0,7400.0,62.0543,62.0897,62.0365,62.0365,7400.0
2013-01-17 13:30:00,69.98,70.06,69.94,70.02,9900.0,62.0188,62.0897,61.9834,62.0543,9900.0
2013-01-17 14:00:00,70.03,70.27,70.03,70.15,12900.0,62.0631,62.2758,62.0631,62.1695,12900.0
2013-01-17 14:30:00,70.17,70.2,70.11,70.13,14300.0,62.1872,62.2138,62.134,62.1517,14300.0
2013-01-17 15:00:00,70.1,70.16,70.1,70.14,14400.0,62.1251,62.1783,62.1251,62.1606,14400.0
2013-01-17 15:30:00,70.14,70.24,70.08,70.08,47900.0,62.1606,62.2492,62.1074,62.1074,47900.0
2013-01-18 09:30:00,69.88,70.41,69.81,70.08,78100.0,61.9302,62.3999,61.8681,62.1074,78100.0
2013-01-18 10:00:00,70.13,70.31,70.07,70.11,25200.0,62.1517,62.3113,62.0986,62.134,25200.0
2013-01-18 10:30:00,70.11,70.11,70.04,70.11,18900.0,62.134,62.134,62.072,62.134,18900.0
2013-01-18 11:00:00,70.11,70.14,69.87,69.87,15500.0,62.134,62.1606,61.9213,61.9213,15500.0
2013-01-18 11:30:00,69.9,69.91,69.69,69.72,12400.0,61.9479,61.9568,61.7618,61.7884,12400.0
2013-01-18 12:00:00,69.69,69.75,69.61,69.73,9600.0,61.7618,61.815,61.6909,61.7972,9600.0
2013-01-18 12:30:00,69.76,69.89,69.73,69.84,12000.0,61.8238,61.939,61.7972,61.8947,12000.0
2013-01-18 13:00:00,69.85,69.91,69.77,69.9,12700.0,61.9036,61.9568,61.8327,61.9479,12700.0
2013-01-18 13:30:00,69.91,70.11,69.91,70.1,12100.0,61.9568,62.134,61.9568,62.1251,12100.0
2013-01-18 14:00:00,70.08,70.24,70.08,70.22,15700.0,62.1074,62.2492,62.1074,62.2315,15700.0
2013-01-18 14:30:00,70.22,70.38,70.19,70.2,23000.0,62.2315,62.3733,62.2049,62.2138,23000.0
2013-01-18 15:00:00,70.24,70.26,70.13,70.26,21200.0,62.2492,62.2669,62.1517,62.2669,21200.0
2013-01-18 15:30:00,70.27,70.58,70.25,70.55,49300.0,62.2758,62.5505,62.2581,62.524,49300.0
2013-01-22 09:30:00,70.7,70.88,70.27,70.36,25900.0,62.6569,62.8164,62.2758,62.3556,25900.0
2013-01-22 10:00:00,70.36,70.36,69.84,69.87,27500.0,62.3556,62.3556,61.8947,61.9213,27500.0
2013-01-22 10:30:00,69.88,69.92,69.84,69.88,23200.0,61.9302,61.9656,61.8947,61.9302,23200.0
2013-01-22 11:00:00,69.87,69.99,69.85,69.94,17400.0,61.9213,62.0277,61.9036,61.9834,17400.0
2013-01-22 11:30:00,69.93,70.59,69.93,70.57,46700.0,61.9745,62.5594,61.9745,62.5417,46700.0
2013-01-22 12:00:00,70.57,70.77,70.55,70.77,25400.0,62.5417,62.7189,62.524,62.7189,25400.0
2013-01-22 12:30:00,70.76,70.88,70.75,70.83,23800.0,62.7101,62.8164,62.7012,62.7721,23800.0
2013-01-22 13:00:00,70.82,70.82,70.64,70.72,11300.0,62.7632,62.7632,62.6037,62.6746,11300.0
2013-01-22 13:30:00,70.71,70.82,70.65,70.69,13100.0,62.6658,62.7632,62.6126,62.648,13100.0
2013-01-22 14:00:00,70.71,70.86,70.7,70.77,14600.0,62.6658,62.7987,62.6569,62.7189,14600.0
2013-01-22 14:30:00,70.77,70.84,70.71,70.79,18800.0,62.7189,62.781,62.6658,62.7367,18800.0
2013-01-22 15:00:00,70.79,70.83,70.68,70.78,25600.0,62.7367,62.7721,62.6392,62.7278,25600.0
2013-01-22 15:30:00,70.76,70.82,70.68,70.77,41100.0,62.7101,62.7632,62.6392,62.7189,41100.0
2013-01-23 09:30:00,70.65,70.82,70.27,70.28,36700.0,62.6126,62.7632,62.2758,62.2847,36700.0
2013-01-23 10:00:00,70.28,70.67,70.16,70.37,26200.0,62.2847,62.6303,62.1783,62.3644,26200.0
2013-01-23 10:30:00,70.34,70.55,70.16,70.54,20900.0,62.3378,62.524,62.1783,62.5151,20900.0
2013-01-23 11:00:00,70.53,70.64,70.49,70.57,14000.0,62.5062,62.6037,62.4708,62.5417,14000.0
2013-01-23 11:30:00,70.54,70.55,70.35,70.38,7800.0,62.5151,62.524,62.3467,62.3733,7800.0
2013-01-23 12:00:00,70.35,70.39,70.25,70.25,9300.0,62.3467,62.3822,62.2581,62.2581,9300.0
2013-01-23 12:30:00,70.25,70.35,70.23,70.33,10600.0,62.2581,62.3467,62.2404,62.329,10600.0
2013-01-23 13:00:00,70.33,70.39,70.31,70.36,11600.0,62.329,62.3822,62.3113,62.3556,11600.0
2013-01-23 13:30:00,70.36,70.49,70.31,70.49,14100.0,62.3556,62.4708,62.3113,62.4708,14100.0
2013-01-23 14:00:00,70.48,70.5,70.43,70.44,15700.0,62.4619,62.4796,62.4176,62.4265,15700.0
2013-01-23 14:30:00,70.44,70.44,70.35,70.37,26000.0,62.4265,62.4265,62.3467,62.3644,26000.0
2013-01-23 15:00:00,70.37,70.38,70.31,70.35,37600.0,62.3644,62.3733,62.3113,62.3467,37600.0
2013-01-23 15:30:00,70.34,70.36,70.26,70.29,59600.0,62.3378,62.3556,62.2669,62.2935,59600.0
2013-01-24 09:30:00,70.69,71.21,70.61,71.01,52900.0,62.648,63.1089,62.5771,62.9316,52900.0
2013-01-24 10:00:00,71.01,71.06,70.72,70.72,24400.0,62.9316,62.9759,62.6746,62.6746,24400.0
2013-01-24 10:30:00,70.77,70.77,70.53,70.53,16800.0,62.7189,62.7189,62.5062,62.5062,16800.0
2013-01-24 11:00:00,70.59,70.96,70.53,70.95,17700.0,62.5594,62.8873,62.5062,62.8784,17700.0
2013-01-24 11:30:00,70.96,70.97,70.83,70.87,9700.0,62.8873,62.8962,62.7721,62.8076,9700.0
2013-01-24 12:00:00,70.87,70.88,70.66,70.71,14300.0,62.8076,62.8164,62.6214,62.6658,14300.0
2013-01-24 12:30:00,70.67,70.67,70.49,70.49,12600.0,62.6303,62.6303,62.4708,62.4708,12600.0
2013-01-24 13:00:00,70.47,70.63,70.39,70.6,16500.0,62.4531,62.5949,62.3822,62.5683,16500.0
2013-01-24 13:30:00,70.6,70.6,70.26,70.46,14300.0,62.5683,62.5683,62.2669,62.4442,14300.0
2013-01-24 14:00:00,70.48,70.54,70.4,70.42,13700.0,62.4619,62.5151,62.391,62.4087,13700.0
2013-01-24 14:30:00,70.4,70.7,70.4,70.65,20000.0,62.391,62.6569,62.391,62.6126,20000.0
2013-01-24 15:00:00,70.64,70.71,70.53,70.69,32400.0,62.6037,62.6658,62.5062,62.648,32400.0
2013-01-24 15:30:00,70.7,70.91,70.66,70.77,83200.0,62.6569,62.843,62.6214,62.7189,83200.0
2013-01-25 09:30:00,71.05,71.37,71.05,71.29,20600.0,62.9671,63.2507,62.9671,63.1798,20600.0
2013-01-25 10:00:00,71.29,71.32,71.07,71.08,24100.0,63.1798,63.2064,62.9848,62.9937,24100.0
2013-01-25 10:30:00,71.08,71.11,70.88,70.96,9000.0,62.9937,63.0202,62.8164,62.8873,9000.0
2013-01-25 11:00:00,70.93,71.16,70.89,71.16,10400.0,62.8607,63.0646,62.8253,63.0646,10400.0
2013-01-25 11:30:00,71.11,71.23,71.04,71.05,17700.0,63.0202,63.1266,62.9582,62.9671,17700.0
2013-01-25 12:00:00,71.05,71.25,71.02,71.22,22100.0,62.9671,63.1443,62.9405,63.1177,22100.0
2013-01-25 12:30:00,71.2,71.36,71.19,71.25,17700.0,63.1,63.2418,63.0911,63.1443,17700.0
2013-01-25 13:00:00,71.25,71.26,71.12,71.13,8100.0,63.1443,63.1532,63.0291,63.038,8100.0
2013-01-25 13:30:00,71.12,71.14,71.03,71.07,14900.0,63.0291,63.0468,62.9493,62.9848,14900.0
2013-01-25 14:00:00,71.11,71.25,71.1,71.17,7900.0,63.0202,63.1443,63.0114,63.0734,7900.0
2013-01-25 14:30:00,71.16,71.21,70.99,71.0,11500.0,63.0646,63.1089,62.9139,62.9228,11500.0
2013-01-25 15:00:00,71.0,71.07,70.89,71.06,15500.0,62.9228,62.9848,62.8253,62.9759,15500.0
2013-01-25 15:30:00,71.08,71.13,70.95,71.11,59300.0,62.9937,63.038,62.8784,63.0202,59300.0
2013-01-28 09:30:00,71.28,71.28,70.77,70.84,17400.0,63.1709,63.1709,62.7189,62.781,17400.0
2013-01-28 10:00:00,70.84,70.84,70.43,70.47,18800.0,62.781,62.781,62.4176,62.4531,18800.0
2013-01-28 10:30:00,70.46,70.49,70.36,70.36,12800.0,62.4442,62.4708,62.3556,62.3556,12800.0
2013-01-28 11:00:00,70.45,70.49,70.41,70.45,13900.0,62.4353,62.4708,62.3999,62.4353,13900.0
2013-01-28 11:30:00,70.46,70.5,70.43,70.45,14900.0,62.4442,62.4796,62.4176,62.4353,14900.0
2013-01-28 12:00:00,70.45,70.46,70.36,70.41,16900.0,62.4353,62.4442,62.3556,62.3999,16900.0
2013-01-28 12:30:00,70.45,70.49,70.4,70.45,10700.0,62.4353,62.4708,62.391,62.4353,10700.0
2013-01-28 13:00:00,70.46,70.46,70.31,70.31,7700.0,62.4442,62.4442,62.3113,62.3113,7700.0
2013-01-28 13:30:00,70.33,70.63,70.31,70.63,21800.0,62.329,62.5949,62.3113,62.5949,21800.0
2013-01-28 14:00:00,70.64,70.73,70.53,70.54,17800.0,62.6037,62.6835,62.5062,62.5151,17800.0
2013-01-28 14:30:00,70.56,70.6,70.49,70.6,16400.0,62.5328,62.5683,62.4708,62.5683,16400.0
2013-01-28 15:00:00,70.62,70.65,70.46,70.46,22800.0,62.586,62.6126,62.4442,62.4442,22800.0
2013-01-28 15:30:00,70.47,70.6,70.46,70.51,66000.0,62.4531,62.5683,62.4442,62.4885,66000.0
2013-01-29 09:30:00,70.53,70.89,70.51,70.85,18200.0,62.5062,62.8253,62.4885,62.7898,18200.0
2013-01-29 10:00:00,70.85,70.87,70.58,70.64,60300.0,62.7898,62.8076,62.5505,62.6037,60300.0
2013-01-29 10:30:00,70.65,70.71,70.57,70.69,24800.0,62.6126,62.6658,62.5417,62.648,24800.0
2013-01-29 11:00:00,70.7,70.88,70.64,70.83,19400.0,62.6569,62.8164,62.6037,62.7721,19400.0
2013-01-29 11:30:00,70.85,70.86,70.74,70.74,13300.0,62.7898,62.7987,62.6923,62.6923,13300.0
2013-01-29 12:00:00,70.77,70.8,70.67,70.78,13800.0,62.7189,62.7455,62.6303,62.7278,13800.0
2013-01-29 12:30:00,70.81,71.02,70.8,70.96,9200.0,62.7544,62.9405,62.7455,62.8873,9200.0
2013-01-29 13:00:00,70.97,71.08,70.95,71.06,14100.0,62.8962,62.9937,62.8784,62.9759,14100.0
2013-01-29 13:30:00,71.04,71.13,71.01,71.01,12000.0,62.9582,63.038,62.9316,62.9316,12000.0
2013-01-29 14:00:00,71.02,71.1,70.98,71.08,19800.0,62.9405,63.0114,62.905,62.9937,19800.0
2013-01-29 14:30:00,71.09,71.13,71.04,71.08,13700.0,63.0025,63.038,62.9582,62.9937,13700.0
2013-01-29 15:00:00,71.07,71.17,71.05,71.17,23300.0,62.9848,63.0734,62.9671,63.0734,23300.0
2013-01-29 15:30:00,71.17,71.19,71.11,71.16,49900.0,63.0734,63.0911,63.0202,63.0646,49900.0
2013-01-30 09:30:00,71.17,71.42,70.99,71.25,12700.0,63.0734,63.295,62.9139,63.1443,12700.0
2013-01-30 10:00:00,71.26,71.35,71.03,71.03,55800.0,63.1532,63.2329,62.9493,62.9493,55800.0
2013-01-30 10:30:00,71.06,71.12,70.98,71.06,22500.0,62.9759,63.0291,62.905,62.9759,22500.0
2013-01-30 11:00:00,71.08,71.14,71.04,71.06,11800.0,62.9937,63.0468,62.9582,62.9759,11800.0
2013-01-30 11:30:00,71.06,71.15,71.03,71.06,15500.0,62.9759,63.0557,62.9493,62.9759,15500.0
2013-01-30 12:00:00,71.05,71.11,70.97,71.02,20600.0,62.9671,63.0202,62.8962,62.9405,20600.0
2013-01-30 12:30:00,71.01,71.03,70.97,71.02,18400.0,62.9316,62.9493,62.8962,62.9405,18400.0
2013-01-30 13:00:00,71.02,71.05,70.94,71.02,15700.0,62.9405,62.9671,62.8696,62.9405,15700.0
2013-01-30 13:30:00,71.02,71.04,70.97,71.03,20000.0,62.9405,62.9582,62.8962,62.9493,20000.0
2013-01-30 14:00:00,71.05,71.06,70.89,70.95,16700.0,62.9671,62.9759,62.8253,62.8784,16700.0
2013-01-30 14:30:00,71.0,71.03,70.82,70.95,20900.0,62.9228,62.9493,62.7632,62.8784,20900.0
2013-01-30 15:00:00,70.94,70.99,70.87,70.92,24500.0,62.8696,62.9139,62.8076,62.8519,24500.0
2013-01-30 15:30:00,70.91,70.93,70.72,70.82,63700.0,62.843,62.8607,62.6746,62.7632,63700.0
2013-01-31 09:30:00,70.76,71.2,70.63,71.08,67600.0,62.7101,63.1,62.5949,62.9937,67600.0
2013-01-31 10:00:00,71.11,71.13,70.96,71.06,24100.0,63.0202,63.038,62.8873,62.9759,24100.0
2013-01-31 10:30:00,71.05,71.08,70.86,70.89,30100.0,62.9671,62.9937,62.7987,62.8253,30100.0
2013-01-31 11:00:00,70.87,70.93,70.78,70.91,28800.0,62.8076,62.8607,62.7278,62.843,28800.0
2013-01-31 11:30:00,70.92,70.92,70.73,70.81,22700.0,62.8519,62.8519,62.6835,62.7544,22700.0
2013-01-31 12:00:00,70.79,70.91,70.76,70.91,25800.0,62.7367,62.843,62.7101,62.843,25800.0
2013-01-31 12:30:00,70.92,70.97,70.82,70.93,25900.0,62.8519,62.8962,62.7632,62.8607,25900.0
2013-01-31 13:00:00,70.92,70.92,70.73,70.75,28300.0,62.8519,62.8519,62.6835,62.7012,28300.0
2013-01-31 13:30:00,70.74,70.76,70.64,70.68,20400.0,62.6923,62.7101,62.6037,62.6392,20400.0
2013-01-31 14:00:00,70.66,70.67,70.55,70.59,19800.0,62.6214,62.6303,62.524,62.5594,19800.0
2013-01-31 14:30:00,70.59,70.76,70.59,70.72,23400.0,62.5594,62.7101,62.5594,62.6746,23400.0
2013-01-31 15:00:00,70.72,70.72,70.56,70.63,26000.0,62.6746,62.6746,62.5328,62.5949,26000.0
2013-01-31 15:30:00,70.64,70.7,70.4,70.43,229400.0,62.6037,62.6569,62.391,62.4176,229400.0
2013-02-01 09:30:00,70.84,70.84,70.32,70.6,36100.0,62.781,62.781,62.3201,62.5683,36100.0
2013-02-01 10:00:00,70.63,70.84,70.58,70.68,39700.0,62.5949,62.781,62.5505,62.6392,39700.0
2013-02-01 10:30:00,70.68,70.81,70.64,70.8,26100.0,62.6392,62.7544,62.6037,62.7455,26100.0
2013-02-01 11:00:00,70.8,71.03,70.8,71.01,17400.0,62.7455,62.9493,62.7455,62.9316,17400.0
2013-02-01 11:30:00,71.01,71.08,70.95,70.99,23700.0,62.9316,62.9937,62.8784,62.9139,23700.0
2013-02-01 12:00:00,71.0,71.18,70.95,71.12,20900.0,62.9228,63.0823,62.8784,63.0291,20900.0
2013-02-01 12:30:00,71.1,71.14,71.08,71.1,15200.0,63.0114,63.0468,62.9937,63.0114,15200.0
2013-02-01 13:00:00,71.1,71.17,71.05,71.1,26600.0,63.0114,63.0734,62.9671,63.0114,26600.0
2013-02-01 13:30:00,71.09,71.2,71.07,71.15,15300.0,63.0025,63.1,62.9848,63.0557,15300.0
2013-02-01 14:00:00,71.15,71.23,71.15,71.23,10800.0,63.0557,63.1266,63.0557,63.1266,10800.0
2013-02-01 14:30:00,71.22,71.33,71.2,71.25,18500.0,63.1177,63.2152,63.1,63.1443,18500.0
2013-02-01 15:00:00,71.25,71.26,71.19,71.2,28800.0,63.1443,63.1532,63.0911,63.1,28800.0
2013-02-01 15:30:00,71.2,71.39,71.19,71.32,67500.0,63.1,63.2684,63.0911,63.2064,67500.0
2013-02-04 09:30:00,71.02,71.22,70.79,71.22,25400.0,62.9405,63.1177,62.7367,63.1177,25400.0
2013-02-04 10:00:00,71.18,71.21,70.9,71.13,27300.0,63.0823,63.1089,62.8341,63.038,27300.0
2013-02-04 10:30:00,71.12,71.13,70.96,71.03,14900.0,63.0291,63.038,62.8873,62.9493,14900.0
2013-02-04 11:00:00,71.04,71.04,70.75,70.75,14300.0,62.9582,62.9582,62.7012,62.7012,14300.0
2013-02-04 11:30:00,70.74,70.87,70.74,70.76,14200.0,62.6923,62.8076,62.6923,62.7101,14200.0
2013-02-04 12:00:00,70.69,70.71,70.54,70.67,10200.0,62.648,62.6658,62.5151,62.6303,10200.0
2013-02-04 12:30:00,70.68,70.86,70.68,70.8,16000.0,62.6392,62.7987,62.6392,62.7455,16000.0
2013-02-04 13:00:00,70.79,70.82,70.73,70.8,18400.0,62.7367,62.7632,62.6835,62.7455,18400.0
2013-02-04 13:30:00,70.78,70.91,70.77,70.91,12700.0,62.7278,62.843,62.7189,62.843,12700.0
2013-02-04 14:00:00,70.91,70.94,70.84,70.86,17900.0,62.843,62.8696,62.781,62.7987,17900.0
2013-02-04 14:30:00,70.93,71.0,70.92,70.97,23400.0,62.8607,62.9228,62.8519,62.8962,23400.0
2013-02-04 15:00:00,70.93,70.96,70.92,70.95,18500.0,62.8607,62.8873,62.8519,62.8784,18500.0
2013-02-04 15:30:00,70.94,70.94,70.73,70.74,60400.0,62.8696,62.8696,62.6835,62.6923,60400.0
2013-02-05 09:30:00,71.41,71.96,70.66,71.64,58800.0,63.2861,63.7735,62.6214,63.49,58800.0
2013-02-05 10:00:00,71.65,71.73,71.39,71.57,29800.0,63.4988,63.5697,63.2684,63.4279,29800.0
2013-02-05 10:30:00,71.53,71.79,71.44,71.65,27700.0,63.3925,63.6229,63.3127,63.4988,27700.0
2013-02-05 11:00:00,71.64,71.76,71.53,71.53,40600.0,63.49,63.5963,63.3925,63.3925,40600.0
2013-02-05 11:30:00,71.5,71.5,71.2,71.2,14600.0,63.3659,63.3659,63.1,63.1,14600.0
2013-02-05 12:00:00,71.22,71.44,71.22,71.32,11900.0,63.1177,63.3127,63.1177,63.2064,11900.0
2013-02-05 12:30:00,71.26,71.38,71.23,71.3,25100.0,63.1532,63.2595,63.1266,63.1886,25100.0
2013-02-05 13:00:00,71.31,71.36,71.21,71.35,17000.0,63.1975,63.2418,63.1089,63.2329,17000.0
2013-02-05 13:30:00,71.34,71.36,71.24,71.25,33400.0,63.2241,63.2418,63.1355,63.1443,33400.0
2013-02-05 14:00:00,71.25,71.32,71.24,71.25,30700.0,63.1443,63.2064,63.1355,63.1443,30700.0
2013-02-05 14:30:00,71.25,71.46,71.25,71.41,50300.0,63.1443,63.3304,63.1443,63.2861,50300.0
2013-02-05 15:00:00,71.4,71.4,71.26,71.26,69100.0,63.2773,63.2773,63.1532,63.1532,69100.0
2013-02-05 15:30:00,71.25,71.33,71.13,71.17,60700.0,63.1443,63.2152,63.038,63.0734,60700.0
2013-02-06 09:30:00,70.79,71.14,70.79,71.11,18400.0,62.7367,63.0468,62.7367,63.0202,18400.0
2013-02-06 10:00:00,71.03,71.16,70.93,71.06,17000.0,62.9493,63.0646,62.8607,62.9759,17000.0
2013-02-06 10:30:00,71.06,71.12,70.86,70.92,13900.0,62.9759,63.0291,62.7987,62.8519,13900.0
2013-02-06 11:00:00,70.91,71.17,70.91,71.1,14500.0,62.843,63.0734,62.843,63.0114,14500.0
2013-02-06 11:30:00,71.1,71.16,70.97,71.08,16300.0,63.0114,63.0646,62.8962,62.9937,16300.0
2013-02-06 12:00:00,71.08,71.2,71.02,71.14,18100.0,62.9937,63.1,62.9405,63.0468,18100.0
2013-02-06 12:30:00,71.09,71.1,70.92,70.95,13500.0,63.0025,63.0114,62.8519,62.8784,13500.0
2013-02-06 13:00:00,70.97,71.11,70.92,70.97,24400.0,62.8962,63.0202,62.8519,62.8962,24400.0
2013-02-06 13:30:00,70.97,71.05,70.93,71.01,25200.0,62.8962,62.9671,62.8607,62.9316,25200.0
2013-02-06 14:00:00,71.04,71.06,70.94,70.99,64200.0,62.9582,62.9759,62.8696,62.9139,64200.0
2013-02-06 14:30:00,71.0,71.12,70.99,71.12,23900.0,62.9228,63.0291,62.9139,63.0291,23900.0
2013-02-06 15:00:00,71.11,71.27,71.08,71.25,33900.0,63.0202,63.162,62.9937,63.1443,33900.0
2013-02-06 15:30:00,71.24,71.44,71.16,71.2,96100.0,63.1355,63.3127,63.0646,63.1,96100.0
2013-02-07 09:30:00,69.73,71.45,69.25,71.35,85900.0,61.7972,63.3216,61.3718,63.2329,85900.0
2013-02-07 10:00:00,71.33,71.91,70.94,71.66,97000.0,63.2152,63.7292,62.8696,63.5077,97000.0
2013-02-07 10:30:00,71.65,72.23,71.31,71.47,96000.0,63.4988,64.0128,63.1975,63.3393,96000.0
2013-02-07 11:00:00,71.54,72.15,71.3,72.11,119800.0,63.4013,63.9419,63.1886,63.9065,119800.0
2013-02-07 11:30:00,72.05,72.15,71.68,72.07,50000.0,63.8533,63.9419,63.5254,63.871,50000.0
2013-02-07 12:00:00,72.05,72.69,71.98,72.23,54700.0,63.8533,64.4205,63.7913,64.0128,54700.0
2013-02-07 12:30:00,72.24,72.42,71.91,71.91,24400.0,64.0217,64.1812,63.7292,63.7292,24400.0
2013-02-07 13:00:00,71.89,71.93,71.7,71.84,13200.0,63.7115,63.747,63.5431,63.6672,13200.0
2013-02-07 13:30:00,71.84,72.27,71.76,72.27,67100.0,63.6672,64.0483,63.5963,64.0483,67100.0
2013-02-07 14:00:00,72.29,72.79,72.12,72.21,106700.0,64.066,64.5091,63.9153,63.9951,106700.0
2013-02-07 14:30:00,72.22,72.72,72.18,72.72,42900.0,64.004,64.4471,63.9685,64.4471,42900.0
2013-02-07 15:00:00,72.73,72.87,72.6,72.72,52400.0,64.456,64.58,64.3407,64.4471,52400.0
2013-02-07 15:30:00,72.73,72.83,72.59,72.67,99800.0,64.456,64.5446,64.3319,64.4028,99800.0
2013-02-08 09:30:00,73.2,73.47,72.43,73.42,69100.0,64.8725,65.1118,64.1901,65.0675,69100.0
2013-02-08 10:00:00,73.41,73.78,73.3,73.32,59000.0,65.0586,65.3865,64.9611,64.9788,59000.0
2013-02-08 10:30:00,73.31,73.57,73.14,73.53,67700.0,64.97,65.2004,64.8193,65.1649,67700.0
2013-02-08 11:00:00,73.51,73.89,73.29,73.78,34000.0,65.1472,65.484,64.9522,65.3865,34000.0
2013-02-08 11:30:00,73.78,73.9,73.49,73.51,36700.0,65.3865,65.4928,65.1295,65.1472,36700.0
2013-02-08 12:00:00,73.51,73.71,73.49,73.53,21400.0,65.1472,65.3245,65.1295,65.1649,21400.0
2013-02-08 12:30:00,73.51,73.59,73.48,73.57,17900.0,65.1472,65.2181,65.1206,65.2004,17900.0
2013-02-08 13:00:00,73.6,73.71,73.46,73.5,24100.0,65.227,65.3245,65.1029,65.1384,24100.0
2013-02-08 13:30:00,73.5,73.5,73.44,73.5,22000.0,65.1384,65.1384,65.0852,65.1384,22000.0
2013-02-08 14:00:00,73.49,73.52,73.24,73.28,28900.0,65.1295,65.1561,64.9079,64.9434,28900.0
2013-02-08 14:30:00,73.29,73.3,73.18,73.23,32100.0,64.9522,64.9611,64.8548,64.8991,32100.0
2013-02-08 15:00:00,73.24,73.42,73.21,73.36,45200.0,64.9079,65.0675,64.8813,65.0143,45200.0
2013-02-08 15:30:00,73.36,73.66,73.3,73.6,113800.0,65.0143,65.2801,64.9611,65.227,113800.0
2013-02-11 09:30:00,73.65,74.04,73.46,73.49,37000.0,65.2713,65.6169,65.1029,65.1295,37000.0
2013-02-11 10:00:00,73.49,73.49,73.28,73.44,18100.0,65.1295,65.1295,64.9434,65.0852,18100.0
2013-02-11 10:30:00,73.47,73.54,73.4,73.47,17500.0,65.1118,65.1738,65.0497,65.1118,17500.0
2013-02-11 11:00:00,73.5,73.51,73.26,73.34,22300.0,65.1384,65.1472,64.9257,64.9966,22300.0
2013-02-11 11:30:00,73.36,73.44,73.31,73.4,15200.0,65.0143,65.0852,64.97,65.0497,15200.0
2013-02-11 12:00:00,73.39,73.39,73.17,73.26,20900.0,65.0409,65.0409,64.8459,64.9257,20900.0
2013-02-11 12:30:00,73.25,73.25,73.14,73.22,7600.0,64.9168,64.9168,64.8193,64.8902,7600.0
2013-02-11 13:00:00,73.22,73.27,73.18,73.18,8400.0,64.8902,64.9345,64.8548,64.8548,8400.0
2013-02-11 13:30:00,73.19,73.21,73.08,73.13,18100.0,64.8636,64.8813,64.7661,64.8104,18100.0
2013-02-11 14:00:00,73.13,73.3,73.12,73.25,13000.0,64.8104,64.9611,64.8016,64.9168,13000.0
2013-02-11 14:30:00,73.27,73.39,73.24,73.39,16000.0,64.9345,65.0409,64.9079,65.0409,16000.0
2013-02-11 15:00:00,73.37,73.49,73.34,73.36,18000.0,65.0231,65.1295,64.9966,65.0143,18000.0
2013-02-11 15:30:00,73.36,73.46,72.84,73.33,58800.0,65.0143,65.1029,64.5534,64.9877,58800.0
2013-02-12 09:30:00,73.51,73.78,73.34,73.41,22100.0,65.1472,65.3865,64.9966,65.0586,22100.0
2013-02-12 10:00:00,73.42,73.59,73.38,73.51,10100.0,65.0675,65.2181,65.032,65.1472,10100.0
2013-02-12 10:30:00,73.51,73.56,73.39,73.46,41000.0,65.1472,65.1915,65.0409,65.1029,41000.0
2013-02-12 11:00:00,73.41,73.56,73.33,73.5,14700.0,65.0586,65.1915,64.9877,65.1384,14700.0
2013-02-12 11:30:00,73.52,73.54,73.25,73.28,36400.0,65.1561,65.1738,64.9168,64.9434,36400.0
2013-02-12 12:00:00,73.29,73.34,73.2,73.27,21200.0,64.9522,64.9966,64.8725,64.9345,21200.0
2013-02-12 12:30:00,73.25,73.45,73.24,73.45,7700.0,64.9168,65.094,64.9079,65.094,7700.0
2013-02-12 13:00:00,73.48,73.58,73.48,73.56,10300.0,65.1206,65.2093,65.1206,65.1915,10300.0
2013-02-12 13:30:00,73.56,73.56,73.45,73.51,5500.0,65.1915,65.1915,65.094,65.1472,5500.0
2013-02-12 14:00:00,73.49,73.55,73.38,73.41,10700.0,65.1295,65.1827,65.032,65.0586,10700.0
2013-02-12 14:30:00,73.39,73.44,73.38,73.4,8200.0,65.0409,65.0852,65.032,65.0497,8200.0
2013-02-12 15:00:00,73.4,73.45,73.38,73.45,11100.0,65.0497,65.094,65.032,65.094,11100.0
2013-02-12 15:30:00,73.43,73.51,73.39,73.43,29000.0,65.0763,65.1472,65.0409,65.0763,29000.0
2013-02-13 09:30:00,73.9,74.44,73.86,73.95,41300.0,65.4928,65.9714,65.4574,65.5372,41300.0
2013-02-13 10:00:00,73.92,73.98,73.79,73.85,12600.0,65.5106,65.5637,65.3954,65.4485,12600.0
2013-02-13 10:30:00,73.84,73.88,73.67,73.68,28000.0,65.4397,65.4751,65.289,65.2979,28000.0
2013-02-13 11:00:00,73.66,73.72,73.58,73.6,14700.0,65.2801,65.3333,65.2093,65.227,14700.0
2013-02-13 11:30:00,73.59,73.78,73.58,73.78,14100.0,65.2181,65.3865,65.2093,65.3865,14100.0
2013-02-13 12:00:00,73.79,73.82,73.71,73.72,6600.0,65.3954,65.4219,65.3245,65.3333,6600.0
2013-02-13 12:30:00,73.69,73.82,73.69,73.78,10200.0,65.3067,65.4219,65.3067,65.3865,10200.0
2013-02-13 13:00:00,73.75,73.95,73.74,73.95,17800.0,65.3599,65.5372,65.351,65.5372,17800.0
2013-02-13 13:30:00,73.98,74.01,73.87,73.93,25200.0,65.5637,65.5903,65.4663,65.5194,25200.0
2013-02-13 14:00:00,73.92,74.09,73.9,74.06,18700.0,65.5106,65.6612,65.4928,65.6346,18700.0
2013-02-13 14:30:00,74.06,74.07,73.91,73.91,22200.0,65.6346,65.6435,65.5017,65.5017,22200.0
2013-02-13 15:00:00,73.92,73.99,73.83,73.98,21900.0,65.5106,65.5726,65.4308,65.5637,21900.0
2013-02-13 15:30:00,73.98,74.17,73.87,74.17,45000.0,65.5637,65.7321,65.4663,65.7321,45000.0
2013-02-14 09:30:00,73.86,73.96,73.58,73.58,18100.0,65.4574,65.546,65.2093,65.2093,18100.0
2013-02-14 10:00:00,73.6,73.69,73.31,73.48,19000.0,65.227,65.3067,64.97,65.1206,19000.0
2013-02-14 10:30:00,73.49,73.75,73.49,73.65,10700.0,65.1295,65.3599,65.1295,65.2713,10700.0
2013-02-14 11:00:00,73.64,73.73,73.56,73.57,9800.0,65.2624,65.3422,65.1915,65.2004,9800.0
2013-02-14 11:30:00,73.56,73.59,73.43,73.51,9000.0,65.1915,65.2181,65.0763,65.1472,9000.0
2013-02-14 12:00:00,73.51,73.64,73.51,73.6,10900.0,65.1472,65.2624,65.1472,65.227,10900.0
2013-02-14 12:30:00,73.59,73.66,73.54,73.66,9700.0,65.2181,65.2801,65.1738,65.2801,9700.0
2013-02-14 13:00:00,73.65,73.69,73.62,73.68,11000.0,65.2713,65.3067,65.2447,65.2979,11000.0
2013-02-14 13:30:00,73.68,73.84,73.68,73.81,10500.0,65.2979,65.4397,65.2979,65.4131,10500.0
2013-02-14 14:00:00,73.79,73.99,73.79,73.99,19900.0,65.3954,65.5726,65.3954,65.5726,19900.0
2013-02-14 14:30:00,73.96,73.97,73.88,73.89,9500.0,65.546,65.5549,65.4751,65.484,9500.0
2013-02-14 15:00:00,73.88,73.93,73.82,73.84,12100.0,65.4751,65.5194,65.4219,65.4397,12100.0
2013-02-14 15:30:00,73.86,73.88,73.68,73.81,71700.0,65.4574,65.4751,65.2979,65.4131,71700.0
2013-02-15 09:30:00,73.78,74.25,73.77,74.06,74300.0,65.3865,65.803,65.3776,65.6346,74300.0
2013-02-15 10:00:00,74.06,74.11,73.88,73.88,11300.0,65.6346,65.679,65.4751,65.4751,11300.0
2013-02-15 10:30:00,73.87,74.03,73.85,74.0,6600.0,65.4663,65.6081,65.4485,65.5815,6600.0
2013-02-15 11:00:00,74.03,74.15,74.03,74.08,11400.0,65.6081,65.7144,65.6081,65.6524,11400.0
2013-02-15 11:30:00,74.07,74.08,73.9,73.97,9000.0,65.6435,65.6524,65.4928,65.5549,9000.0
2013-02-15 12:00:00,73.96,74.01,73.83,73.84,10700.0,65.546,65.5903,65.4308,65.4397,10700.0
2013-02-15 12:30:00,73.82,73.96,73.78,73.86,29300.0,65.4219,65.546,65.3865,65.4574,29300.0
2013-02-15 13:00:00,73.83,73.94,73.83,73.9,10000.0,65.4308,65.5283,65.4308,65.4928,10000.0
2013-02-15 13:30:00,73.9,73.93,73.78,73.78,13200.0,65.4928,65.5194,65.3865,65.3865,13200.0
2013-02-15 14:00:00,73.79,73.81,73.54,73.57,22500.0,65.3954,65.4131,65.1738,65.2004,22500.0
2013-02-15 14:30:00,73.57,73.74,73.57,73.67,16700.0,65.2004,65.351,65.2004,65.289,16700.0
2013-02-15 15:00:00,73.64,73.83,73.64,73.8,22700.0,65.2624,65.4308,65.2624,65.4042,22700.0
2013-02-15 15:30:00,73.79,73.94,73.77,73.89,65100.0,65.3954,65.5283,65.3776,65.484,65100.0
2013-02-19 09:30:00,73.83,74.08,73.49,73.71,32700.0,65.4308,65.6524,65.1295,65.3245,32700.0
2013-02-19 10:00:00,73.76,74.16,73.73,74.14,18300.0,65.3688,65.7233,65.3422,65.7055,18300.0
2013-02-19 10:30:00,74.13,74.13,73.92,73.92,10700.0,65.6967,65.6967,65.5106,65.5106,10700.0
2013-02-19 11:00:00,73.97,73.98,73.77,73.89,11400.0,65.5549,65.5637,65.3776,65.484,11400.0
2013-02-19 11:30:00,73.87,73.91,73.68,73.83,20600.0,65.4663,65.5017,65.2979,65.4308,20600.0
2013-02-19 12:00:00,73.84,73.84,73.67,73.81,15400.0,65.4397,65.4397,65.289,65.4131,15400.0
2013-02-19 12:30:00,73.78,73.83,73.73,73.74,11800.0,65.3865,65.4308,65.3422,65.351,11800.0
2013-02-19 13:00:00,73.75,73.79,73.69,73.69,8300.0,65.3599,65.3954,65.3067,65.3067,8300.0
2013-02-19 13:30:00,73.69,73.72,73.63,73.64,11400.0,65.3067,65.3333,65.2536,65.2624,11400.0
2013-02-19 14:00:00,73.65,73.84,73.65,73.7,13600.0,65.2713,65.4397,65.2713,65.3156,13600.0
2013-02-19 14:30:00,73.68,73.78,73.68,73.77,12200.0,65.2979,65.3865,65.2979,65.3776,12200.0
2013-02-19 15:00:00,73.76,73.84,73.7,73.78,17700.0,65.3688,65.4397,65.3156,65.3865,17700.0
2013-02-19 15:30:00,73.78,73.91,73.72,73.85,55400.0,65.3865,65.5017,65.3333,65.4485,55400.0
2013-02-20 09:30:00,73.69,73.69,73.36,73.56,27800.0,65.3067,65.3067,65.0143,65.1915,27800.0
2013-02-20 10:00:00,73.58,73.58,73.24,73.27,12200.0,65.2093,65.2093,64.9079,64.9345,12200.0
2013-02-20 10:30:00,73.31,73.37,73.22,73.3,10700.0,64.97,65.0231,64.8902,64.9611,10700.0
2013-02-20 11:00:00,73.31,73.35,73.22,73.3,12000.0,64.97,65.0054,64.8902,64.9611,12000.0
2013-02-20 11:30:00,73.29,73.29,73.18,73.21,9100.0,64.9522,64.9522,64.8548,64.8813,9100.0
2013-02-20 12:00:00,73.21,73.36,73.19,73.33,15600.0,64.8813,65.0143,64.8636,64.9877,15600.0
2013-02-20 12:30:00,73.32,73.4,73.27,73.28,21600.0,64.9788,65.0497,64.9345,64.9434,21600.0
2013-02-20 13:00:00,73.31,73.32,73.25,73.27,10900.0,64.97,64.9788,64.9168,64.9345,10900.0
2013-02-20 13:30:00,73.26,73.32,73.19,73.3,15500.0,64.9257,64.9788,64.8636,64.9611,15500.0
2013-02-20 14:00:00,73.29,73.55,73.2,73.44,42400.0,64.9522,65.1827,64.8725,65.0852,42400.0
2013-02-20 14:30:00,73.44,73.44,72.93,73.02,22400.0,65.0852,65.0852,64.6332,64.713,22400.0
2013-02-20 15:00:00,73.0,73.0,72.59,72.6,64200.0,64.6952,64.6952,64.3319,64.3407,64200.0
2013-02-20 15:30:00,72.59,72.74,72.43,72.45,146800.0,64.3319,64.4648,64.1901,64.2078,146800.0
2013-02-21 09:30:00,72.47,72.55,72.01,72.22,30300.0,64.2255,64.2964,63.8179,64.004,30300.0
2013-02-21 10:00:00,72.21,72.41,72.12,72.41,15500.0,63.9951,64.1724,63.9153,64.1724,15500.0
2013-02-21 10:30:00,72.4,72.4,72.04,72.04,15200.0,64.1635,64.1635,63.8444,63.8444,15200.0
2013-02-21 11:00:00,72.07,72.15,71.98,72.02,12500.0,63.871,63.9419,63.7913,63.8267,12500.0
2013-02-21 11:30:00,71.99,72.06,71.95,71.97,6800.0,63.8001,63.8622,63.7647,63.7824,6800.0
2013-02-21 12:00:00,71.96,71.97,71.71,71.82,16900.0,63.7735,63.7824,63.552,63.6495,16900.0
2013-02-21 12:30:00,71.8,71.8,71.65,71.74,7800.0,63.6318,63.6318,63.4988,63.5786,7800.0
2013-02-21 13:00:00,71.77,71.8,71.63,71.71,7100.0,63.6052,63.6318,63.4811,63.552,7100.0
2013-02-21 13:30:00,71.72,71.73,71.61,71.61,11800.0,63.5609,63.5697,63.4634,63.4634,11800.0
2013-02-21 14:00:00,71.61,71.61,71.43,71.54,33900.0,63.4634,63.4634,63.3038,63.4013,33900.0
2013-02-21 14:30:00,71.55,71.68,71.53,71.65,12500.0,63.4102,63.5254,63.3925,63.4988,12500.0
2013-02-21 15:00:00,71.69,72.09,71.66,72.04,26300.0,63.5343,63.8888,63.5077,63.8444,26300.0
2013-02-21 15:30:00,72.02,72.06,71.76,71.87,113900.0,63.8267,63.8622,63.5963,63.6938,113900.0
2013-02-22 09:30:00,72.1,72.1,71.63,71.98,34200.0,63.8976,63.8976,63.4811,63.7913,34200.0
2013-02-22 10:00:00,72.08,72.1,71.9,71.9,14300.0,63.8799,63.8976,63.7204,63.7204,14300.0
2013-02-22 10:30:00,71.89,72.1,71.82,71.83,18100.0,63.7115,63.8976,63.6495,63.6583,18100.0
2013-02-22 11:00:00,71.83,72.08,71.79,72.03,18100.0,63.6583,63.8799,63.6229,63.8356,18100.0
2013-02-22 11:30:00,72.03,72.11,72.03,72.09,25200.0,63.8356,63.9065,63.8356,63.8888,25200.0
2013-02-22 12:00:00,72.1,72.26,72.04,72.16,15000.0,63.8976,64.0394,63.8444,63.9508,15000.0
2013-02-22 12:30:00,72.17,72.51,72.15,72.42,7700.0,63.9597,64.261,63.9419,64.1812,7700.0
2013-02-22 13:00:00,72.43,72.5,72.27,72.27,6700.0,64.1901,64.2521,64.0483,64.0483,6700.0
2013-02-22 13:30:00,72.26,72.35,72.23,72.24,9000.0,64.0394,64.1192,64.0128,64.0217,9000.0
2013-02-22 14:00:00,72.25,72.26,72.13,72.14,8600.0,64.0306,64.0394,63.9242,63.9331,8600.0
2013-02-22 14:30:00,72.17,72.22,72.11,72.14,10000.0,63.9597,64.004,63.9065,63.9331,10000.0
2013-02-22 15:00:00,72.15,72.22,72.07,72.17,17400.0,63.9419,64.004,63.871,63.9597,17400.0
2013-02-22 15:30:00,72.17,72.46,72.17,72.46,49800.0,63.9597,64.2167,63.9597,64.2167,49800.0
2013-02-25 09:30:00,72.86,72.86,72.38,72.62,16500.0,64.5712,64.5712,64.1458,64.3585,16500.0
2013-02-25 10:00:00,72.67,72.72,72.07,72.07,18500.0,64.4028,64.4471,63.871,63.871,18500.0
2013-02-25 10:30:00,72.08,72.28,72.0,72.17,12500.0,63.8799,64.0571,63.809,63.9597,12500.0
2013-02-25 11:00:00,72.06,72.26,72.03,72.16,9500.0,63.8622,64.0394,63.8356,63.9508,9500.0
2013-02-25 11:30:00,72.18,72.23,71.79,71.89,13400.0,63.9685,64.0128,63.6229,63.7115,13400.0
2013-02-25 12:00:00,71.87,71.93,71.76,71.92,18700.0,63.6938,63.747,63.5963,63.7381,18700.0
2013-02-25 12:30:00,71.9,72.07,71.88,72.02,17000.0,63.7204,63.871,63.7026,63.8267,17000.0
2013-02-25 13:00:00,72.04,72.08,71.7,71.74,26100.0,63.8444,63.8799,63.5431,63.5786,26100.0
2013-02-25 13:30:00,71.73,71.74,71.5,71.55,12700.0,63.5697,63.5786,63.3659,63.4102,12700.0
2013-02-25 14:00:00,71.53,71.77,71.45,71.56,13200.0,63.3925,63.6052,63.3216,63.4191,13200.0
2013-02-25 14:30:00,71.54,71.67,71.5,71.62,12500.0,63.4013,63.5165,63.3659,63.4722,12500.0
2013-02-25 15:00:00,71.61,71.68,71.24,71.27,25400.0,63.4634,63.5254,63.1355,63.162,25400.0
2013-02-25 15:30:00,71.29,71.39,70.73,70.73,94400.0,63.1798,63.2684,62.6835,62.6835,94400.0
2013-02-26 09:30:00,71.07,71.5,71.07,71.19,18200.0,62.9848,63.3659,62.9848,63.0911,18200.0
2013-02-26 10:00:00,71.16,71.75,71.04,71.04,17700.0,63.0646,63.5874,62.9582,62.9582,17700.0
2013-02-26 10:30:00,71.01,71.31,70.92,71.13,10000.0,62.9316,63.1975,62.8519,63.038,10000.0
2013-02-26 11:00:00,71.11,71.14,70.89,71.09,14500.0,63.0202,63.0468,62.8253,63.0025,14500.0
2013-02-26 11:30:00,71.12,71.28,70.99,71.22,18200.0,63.0291,63.1709,62.9139,63.1177,18200.0
2013-02-26 12:00:00,71.24,71.34,71.17,71.29,13500.0,63.1355,63.2241,63.0734,63.1798,13500.0
2013-02-26 12:30:00,71.22,71.49,71.2,71.41,31700.0,63.1177,63.357,63.1,63.2861,31700.0
2013-02-26 13:00:00,71.43,71.51,71.33,71.43,11300.0,63.3038,63.3747,63.2152,63.3038,11300.0
2013-02-26 13:30:00,71.43,71.7,71.42,71.64,12800.0,63.3038,63.5431,63.295,63.49,12800.0
2013-02-26 14:00:00,71.59,71.71,71.49,71.59,11300.0,63.4456,63.552,63.357,63.4456,11300.0
2013-02-26 14:30:00,71.59,71.65,71.44,71.52,16900.0,63.4456,63.4988,63.3127,63.3836,16900.0
2013-02-26 15:00:00,71.49,71.65,71.43,71.65,18900.0,63.357,63.4988,63.3038,63.4988,18900.0
2013-02-26 15:30:00,71.64,71.75,71.55,71.62,62800.0,63.49,63.5874,63.4102,63.4722,62800.0
2013-02-27 09:30:00,71.65,72.09,71.64,71.99,24500.0,63.4988,63.8888,63.49,63.8001,24500.0
2013-02-27 10:00:00,72.03,72.53,71.97,72.39,13900.0,63.8356,64.2787,63.7824,64.1546,13900.0
2013-02-27 10:30:00,72.38,72.56,72.24,72.49,9100.0,64.1458,64.3053,64.0217,64.2433,9100.0
2013-02-27 11:00:00,72.49,72.73,72.48,72.49,18700.0,64.2433,64.456,64.2344,64.2433,18700.0
2013-02-27 11:30:00,72.52,72.64,72.38,72.61,16500.0,64.2698,64.3762,64.1458,64.3496,16500.0
2013-02-27 12:00:00,72.6,72.8,72.54,72.65,12600.0,64.3407,64.518,64.2876,64.3851,12600.0
2013-02-27 12:30:00,72.67,72.74,72.63,72.67,9600.0,64.4028,64.4648,64.3673,64.4028,9600.0
2013-02-27 13:00:00,72.65,72.74,72.59,72.69,8300.0,64.3851,64.4648,64.3319,64.4205,8300.0
2013-02-27 13:30:00,72.74,72.88,72.73,72.8,11500.0,64.4648,64.5889,64.456,64.518,11500.0
2013-02-27 14:00:00,72.79,72.96,72.68,72.95,39500.0,64.5091,64.6598,64.4116,64.6509,39500.0
2013-02-27 14:30:00,72.95,72.98,72.82,72.98,12000.0,64.6509,64.6775,64.5357,64.6775,12000.0
2013-02-27 15:00:00,72.98,73.03,72.88,72.89,24700.0,64.6775,64.7218,64.5889,64.5977,24700.0
2013-02-27 15:30:00,72.93,73.0,72.75,72.8,49200.0,64.6332,64.6952,64.4737,64.518,49200.0
2013-02-28 09:30:00,72.89,72.97,72.69,72.87,16100.0,64.5977,64.6686,64.4205,64.58,16100.0
2013-02-28 10:00:00,72.9,73.08,72.55,73.05,43700.0,64.6066,64.7661,64.2964,64.7395,43700.0
2013-02-28 10:30:00,73.08,73.15,72.83,72.94,25600.0,64.7661,64.8282,64.5446,64.6421,25600.0
2013-02-28 11:00:00,72.94,73.21,72.94,73.2,11600.0,64.6421,64.8813,64.6421,64.8725,11600.0
2013-02-28 11:30:00,73.23,73.23,73.06,73.11,14900.0,64.8991,64.8991,64.7484,64.7927,14900.0
2013-02-28 12:00:00,73.1,73.11,73.03,73.05,10700.0,64.7839,64.7927,64.7218,64.7395,10700.0
2013-02-28 12:30:00,73.01,73.18,73.01,73.14,10600.0,64.7041,64.8548,64.7041,64.8193,10600.0
2013-02-28 13:00:00,73.15,73.31,73.1,73.3,9700.0,64.8282,64.97,64.7839,64.9611,9700.0
2013-02-28 13:30:00,73.27,73.32,73.16,73.17,10800.0,64.9345,64.9788,64.837,64.8459,10800.0
2013-02-28 14:00:00,73.18,73.3,73.12,73.3,9400.0,64.8548,64.9611,64.8016,64.9611,9400.0
2013-02-28 14:30:00,73.31,73.34,73.2,73.32,29100.0,64.97,64.9966,64.8725,64.9788,29100.0
2013-02-28 15:00:00,73.29,73.33,73.12,73.23,14600.0,64.9522,64.9877,64.8016,64.8991,14600.0
2013-02-28 15:30:00,73.2,73.26,72.99,73.01,49100.0,64.8725,64.9257,64.6864,64.7041,49100.0
2013-03-01 09:30:00,72.75,72.76,72.04,72.65,26200.0,64.4737,64.4825,63.8444,64.3851,26200.0
2013-03-01 10:00:00,72.66,73.04,72.59,72.89,38200.0,64.3939,64.7307,64.3319,64.5977,38200.0
2013-03-01 10:30:00,72.92,73.01,72.7,72.94,36200.0,64.6243,64.7041,64.4294,64.6421,36200.0
2013-03-01 11:00:00,72.96,73.09,72.78,72.89,24800.0,64.6598,64.775,64.5003,64.5977,24800.0
2013-03-01 11:30:00,72.83,72.93,72.68,72.85,23900.0,64.5446,64.6332,64.4116,64.5623,23900.0
2013-03-01 12:00:00,72.88,73.34,72.88,73.25,28700.0,64.5889,64.9966,64.5889,64.9168,28700.0
2013-03-01 12:30:00,73.28,73.35,73.05,73.15,27200.0,64.9434,65.0054,64.7395,64.8282,27200.0
2013-03-01 13:00:00,73.18,73.19,73.0,73.12,21100.0,64.8548,64.8636,64.6952,64.8016,21100.0
2013-03-01 13:30:00,73.12,73.22,73.02,73.18,19400.0,64.8016,64.8902,64.713,64.8548,19400.0
2013-03-01 14:00:00,73.18,73.36,73.06,73.08,23100.0,64.8548,65.0143,64.7484,64.7661,23100.0
2013-03-01 14:30:00,73.09,73.2,72.95,73.13,25500.0,64.775,64.8725,64.6509,64.8104,25500.0
2013-03-01 15:00:00,73.16,73.27,73.06,73.08,31900.0,64.837,64.9345,64.7484,64.7661,31900.0
2013-03-01 15:30:00,73.04,73.38,73.04,73.33,62500.0,64.7307,65.032,64.7307,64.9877,62500.0
2013-03-04 09:30:00,73.35,73.35,72.82,73.07,21200.0,65.0054,65.0054,64.5357,64.7573,21200.0
2013-03-04 10:00:00,73.07,73.22,72.7,72.79,11700.0,64.7573,64.8902,64.4294,64.5091,11700.0
2013-03-04 10:30:00,72.86,73.07,72.81,73.02,11500.0,64.5712,64.7573,64.5268,64.713,11500.0
2013-03-04 11:00:00,73.0,73.26,72.95,73.2,11200.0,64.6952,64.9257,64.6509,64.8725,11200.0
2013-03-04 11:30:00,73.23,73.32,73.16,73.26,16300.0,64.8991,64.9788,64.837,64.9257,16300.0
2013-03-04 12:00:00,73.27,73.31,73.01,73.01,24900.0,64.9345,64.97,64.7041,64.7041,24900.0
2013-03-04 12:30:00,73.02,73.21,72.93,73.17,14800.0,64.713,64.8813,64.6332,64.8459,14800.0
2013-03-04 13:00:00,73.17,73.48,72.97,73.46,38800.0,64.8459,65.1206,64.6686,65.1029,38800.0
2013-03-04 13:30:00,73.48,73.55,73.43,73.48,22100.0,65.1206,65.1827,65.0763,65.1206,22100.0
2013-03-04 14:00:00,73.49,73.54,73.36,73.44,33700.0,65.1295,65.1738,65.0143,65.0852,33700.0
2013-03-04 14:30:00,73.43,73.43,73.2,73.31,24600.0,65.0763,65.0763,64.8725,64.97,24600.0
2013-03-04 15:00:00,73.31,73.38,73.23,73.35,16200.0,64.97,65.032,64.8991,65.0054,16200.0
2013-03-04 15:30:00,73.37,73.44,73.27,73.35,58600.0,65.0231,65.0852,64.9345,65.0054,58600.0
2013-03-05 09:30:00,73.63,73.87,73.32,73.82,44800.0,65.2536,65.4663,64.9788,65.4219,44800.0
2013-03-05 10:00:00,73.87,73.97,73.47,73.58,41600.0,65.4663,65.5549,65.1118,65.2093,41600.0
2013-03-05 10:30:00,73.6,73.78,73.5,73.61,29400.0,65.227,65.3865,65.1384,65.2358,29400.0
2013-03-05 11:00:00,73.6,73.63,73.33,73.41,18500.0,65.227,65.2536,64.9877,65.0586,18500.0
2013-03-05 11:30:00,73.41,73.47,73.32,73.43,15900.0,65.0586,65.1118,64.9788,65.0763,15900.0
2013-03-05 12:00:00,73.45,73.51,73.32,73.36,18000.0,65.094,65.1472,64.9788,65.0143,18000.0
2013-03-05 12:30:00,73.33,73.43,73.28,73.35,10500.0,64.9877,65.0763,64.9434,65.0054,10500.0
2013-03-05 13:00:00,73.34,73.45,73.26,73.34,16500.0,64.9966,65.094,64.9257,64.9966,16500.0
2013-03-05 13:30:00,73.34,73.46,73.19,73.22,24800.0,64.9966,65.1029,64.8636,64.8902,24800.0
2013-03-05 14:00:00,73.23,73.49,73.23,73.31,17900.0,64.8991,65.1295,64.8991,64.97,17900.0
2013-03-05 14:30:00,73.26,73.46,73.25,73.38,20800.0,64.9257,65.1029,64.9168,65.032,20800.0
2013-03-05 15:00:00,73.39,73.45,73.27,73.34,16600.0,65.0409,65.094,64.9345,64.9966,16600.0
2013-03-05 15:30:00,73.33,73.41,73.21,73.41,49100.0,64.9877,65.0586,64.8813,65.0586,49100.0
2013-03-06 09:30:00,73.59,73.89,73.57,73.85,10600.0,65.2181,65.484,65.2004,65.4485,10600.0
2013-03-06 10:00:00,73.87,73.97,73.78,73.82,9600.0,65.4663,65.5549,65.3865,65.4219,9600.0
2013-03-06 10:30:00,73.85,73.9,73.64,73.8,16100.0,65.4485,65.4928,65.2624,65.4042,16100.0
2013-03-06 11:00:00,73.8,73.86,73.7,73.7,7900.0,65.4042,65.4574,65.3156,65.3156,7900.0
2013-03-06 11:30:00,73.74,73.83,73.73,73.75,5800.0,65.351,65.4308,65.3422,65.3599,5800.0
2013-03-06 12:00:00,73.78,73.78,73.58,73.69,7300.0,65.3865,65.3865,65.2093,65.3067,7300.0
2013-03-06 12:30:00,73.69,73.86,73.63,73.63,8400.0,65.3067,65.4574,65.2536,65.2536,8400.0
2013-03-06 13:00:00,73.65,73.84,73.65,73.84,6900.0,65.2713,65.4397,65.2713,65.4397,6900.0
2013-03-06 13:30:00,73.84,73.99,73.82,73.85,10100.0,65.4397,65.5726,65.4219,65.4485,10100.0
2013-03-06 14:00:00,73.86,73.91,73.66,73.69,25700.0,65.4574,65.5017,65.2801,65.3067,25700.0
2013-03-06 14:30:00,73.69,73.89,73.69,73.81,25100.0,65.3067,65.484,65.3067,65.4131,25100.0
2013-03-06 15:00:00,73.81,73.89,73.71,73.8,8400.0,65.4131,65.484,65.3245,65.4042,8400.0
2013-03-06 15:30:00,73.79,73.84,73.59,73.79,48200.0,65.3954,65.4397,65.2181,65.3954,48200.0
2013-03-07 09:30:00,73.79,73.97,73.72,73.91,14500.0,65.3954,65.5549,65.3333,65.5017,14500.0
2013-03-07 10:00:00,73.95,73.99,73.58,73.6,14600.0,65.5372,65.5726,65.2093,65.227,14600.0
2013-03-07 10:30:00,73.63,73.69,73.5,73.55,8600.0,65.2536,65.3067,65.1384,65.1827,8600.0
2013-03-07 11:00:00,73.55,73.72,73.53,73.63,9500.0,65.1827,65.3333,65.1649,65.2536,9500.0
2013-03-07 11:30:00,73.67,73.7,73.58,73.65,11300.0,65.289,65.3156,65.2093,65.2713,11300.0
2013-03-07 12:00:00,73.65,73.67,73.55,73.67,5500.0,65.2713,65.289,65.1827,65.289,5500.0
2013-03-07 12:30:00,73.67,73.7,73.56,73.67,6100.0,65.289,65.3156,65.1915,65.289,6100.0
2013-03-07 13:00:00,73.64,73.69,73.61,73.63,6400.0,65.2624,65.3067,65.2358,65.2536,6400.0
2013-03-07 13:30:00,73.63,73.66,73.54,73.59,6600.0,65.2536,65.2801,65.1738,65.2181,6600.0
2013-03-07 14:00:00,73.58,73.62,73.39,73.46,14100.0,65.2093,65.2447,65.0409,65.1029,14100.0
2013-03-07 14:30:00,73.47,73.57,73.43,73.54,10700.0,65.1118,65.2004,65.0763,65.1738,10700.0
2013-03-07 15:00:00,73.55,73.64,73.51,73.54,11400.0,65.1827,65.2624,65.1472,65.1738,11400.0
2013-03-07 15:30:00,73.54,73.7,73.54,73.65,33100.0,65.1738,65.3156,65.1738,65.2713,33100.0
2013-03-08 09:30:00,73.86,73.95,73.63,73.95,21400.0,65.4574,65.5372,65.2536,65.5372,21400.0
2013-03-08 10:00:00,73.95,73.95,73.65,73.83,23600.0,65.5372,65.5372,65.2713,65.4308,23600.0
2013-03-08 10:30:00,73.81,73.91,73.75,73.82,28500.0,65.4131,65.5017,65.3599,65.4219,28500.0
2013-03-08 11:00:00,73.8,73.94,73.77,73.92,7800.0,65.4042,65.5283,65.3776,65.5106,7800.0
2013-03-08 11:30:00,73.89,74.0,73.83,74.0,16400.0,65.484,65.5815,65.4308,65.5815,16400.0
2013-03-08 12:00:00,73.99,74.09,73.93,73.96,17200.0,65.5726,65.6612,65.5194,65.546,17200.0
2013-03-08 12:30:00,73.93,73.98,73.87,73.96,12900.0,65.5194,65.5637,65.4663,65.546,12900.0
2013-03-08 13:00:00,73.97,74.02,73.88,73.94,13100.0,65.5549,65.5992,65.4751,65.5283,13100.0
2013-03-08 13:30:00,73.92,74.04,73.92,73.95,9700.0,65.5106,65.6169,65.5106,65.5372,9700.0
2013-03-08 14:00:00,73.94,74.01,73.84,74.01,10300.0,65.5283,65.5903,65.4397,65.5903,10300.0
2013-03-08 14:30:00,74.02,74.07,73.98,74.06,16400.0,65.5992,65.6435,65.5637,65.6346,16400.0
2013-03-08 15:00:00,74.08,74.17,74.07,74.14,21200.0,65.6524,65.7321,65.6435,65.7055,21200.0
2013-03-08 15:30:00,74.14,74.14,73.91,73.96,69500.0,65.7055,65.7055,65.5017,65.546,69500.0
2013-03-11 09:30:00,73.8,74.45,73.8,74.45,19900.0,65.4042,65.9803,65.4042,65.9803,19900.0
2013-03-11 10:00:00,74.44,74.6,74.44,74.52,24900.0,65.9714,66.1132,65.9714,66.0423,24900.0
2013-03-11 10:30:00,74.52,74.72,74.36,74.39,27400.0,66.0423,66.2196,65.9005,65.9271,27400.0
2013-03-11 11:00:00,74.39,74.65,74.37,74.64,24000.0,65.9271,66.1575,65.9094,66.1487,24000.0
2013-03-11 11:30:00,74.64,74.82,74.6,74.82,15800.0,66.1487,66.3082,66.1132,66.3082,15800.0
2013-03-11 12:00:00,74.81,74.88,74.77,74.83,16700.0,66.2993,66.3614,66.2639,66.317,16700.0
2013-03-11 12:30:00,74.82,74.95,74.73,74.93,16900.0,66.3082,66.4234,66.2284,66.4057,16900.0
2013-03-11 13:00:00,74.93,75.06,74.9,74.99,17200.0,66.4057,66.5209,66.3791,66.4588,17200.0
2013-03-11 13:30:00,74.98,75.04,74.9,75.04,36500.0,66.45,66.5032,66.3791,66.5032,36500.0
2013-03-11 14:00:00,75.01,75.06,74.94,75.04,20600.0,66.4766,66.5209,66.4145,66.5032,20600.0
2013-03-11 14:30:00,75.04,75.13,74.91,74.99,22500.0,66.5032,66.5829,66.3879,66.4588,22500.0
2013-03-11 15:00:00,74.99,75.19,74.99,75.18,29900.0,66.4588,66.6361,66.4588,66.6272,29900.0
2013-03-11 15:30:00,75.18,75.19,75.03,75.1,98200.0,66.6272,66.6361,66.4943,66.5563,98200.0
2013-03-12 09:30:00,75.1,75.1,74.6,74.85,70400.0,66.5563,66.5563,66.1132,66.3348,70400.0
2013-03-12 10:00:00,74.85,74.93,74.79,74.86,34200.0,66.3348,66.4057,66.2816,66.3436,34200.0
2013-03-12 10:30:00,74.86,74.92,74.85,74.85,12400.0,66.3436,66.3968,66.3348,66.3348,12400.0
2013-03-12 11:00:00,74.85,74.87,74.66,74.68,11300.0,66.3348,66.3525,66.1664,66.1841,11300.0
2013-03-12 11:30:00,74.67,74.82,74.57,74.77,9100.0,66.1752,66.3082,66.0866,66.2639,9100.0
2013-03-12 12:00:00,74.8,74.85,74.72,74.72,7400.0,66.2905,66.3348,66.2196,66.2196,7400.0
2013-03-12 12:30:00,74.78,74.79,74.71,74.77,3700.0,66.2727,66.2816,66.2107,66.2639,3700.0
2013-03-12 13:00:00,74.73,74.8,74.7,74.75,11100.0,66.2284,66.2905,66.2018,66.2461,11100.0
2013-03-12 13:30:00,74.76,74.83,74.59,74.66,7100.0,66.255,66.317,66.1043,66.1664,7100.0
2013-03-12 14:00:00,74.68,74.68,74.52,74.62,14300.0,66.1841,66.1841,66.0423,66.1309,14300.0
2013-03-12 14:30:00,74.67,74.82,74.65,74.7,11400.0,66.1752,66.3082,66.1575,66.2018,11400.0
2013-03-12 15:00:00,74.72,74.95,74.72,74.88,27700.0,66.2196,66.4234,66.2196,66.3614,27700.0
2013-03-12 15:30:00,74.86,74.97,74.75,74.79,54500.0,66.3436,66.4411,66.2461,66.2816,54500.0
2013-03-13 09:30:00,74.84,74.99,74.5,74.58,10900.0,66.3259,66.4588,66.0246,66.0955,10900.0
2013-03-13 10:00:00,74.62,74.79,74.54,74.79,6100.0,66.1309,66.2816,66.06,66.2816,6100.0
2013-03-13 10:30:00,74.79,75.06,74.75,75.06,14400.0,66.2816,66.5209,66.2461,66.5209,14400.0
2013-03-13 11:00:00,75.07,75.19,75.05,75.1,10400.0,66.5297,66.6361,66.512,66.5563,10400.0
2013-03-13 11:30:00,75.13,75.29,75.06,75.14,27600.0,66.5829,66.7247,66.5209,66.5918,27600.0
2013-03-13 12:00:00,75.15,75.22,75.14,75.2,15200.0,66.6006,66.6627,66.5918,66.645,15200.0
2013-03-13 12:30:00,75.2,75.3,75.16,75.29,22600.0,66.645,66.7336,66.6095,66.7247,22600.0
2013-03-13 13:00:00,75.29,75.35,75.23,75.24,14000.0,66.7247,66.7779,66.6715,66.6804,14000.0
2013-03-13 13:30:00,75.23,75.52,75.19,75.52,22800.0,66.6715,66.9285,66.6361,66.9285,22800.0
2013-03-13 14:00:00,75.5,75.54,75.39,75.5,49100.0,66.9108,66.9463,66.8133,66.9108,49100.0
2013-03-13 14:30:00,75.5,75.53,75.32,75.35,18100.0,66.9108,66.9374,66.7513,66.7779,18100.0
2013-03-13 15:00:00,75.35,75.46,75.3,75.41,39200.0,66.7779,66.8754,66.7336,66.8311,39200.0
2013-03-13 15:30:00,75.4,75.47,75.34,75.39,37100.0,66.8222,66.8842,66.769,66.8133,37100.0
2013-03-14 09:30:00,75.49,75.75,75.45,75.67,20900.0,66.902,67.1324,66.8665,67.0615,20900.0
2013-03-14 10:00:00,75.66,75.69,75.15,75.28,19000.0,67.0526,67.0792,66.6006,66.7159,19000.0
2013-03-14 10:30:00,75.28,75.4,75.23,75.24,15700.0,66.7159,66.8222,66.6715,66.6804,15700.0
2013-03-14 11:00:00,75.26,75.38,75.15,75.3,16300.0,66.6981,66.8045,66.6006,66.7336,16300.0
2013-03-14 11:30:00,75.33,75.48,75.33,75.45,9000.0,66.7602,66.8931,66.7602,66.8665,9000.0
2013-03-14 12:00:00,75.48,75.66,75.48,75.63,11100.0,66.8931,67.0526,66.8931,67.026,11100.0
2013-03-14 12:30:00,75.62,75.69,75.53,75.65,13300.0,67.0172,67.0792,66.9374,67.0438,13300.0
2013-03-14 13:00:00,75.65,75.69,75.56,75.69,10400.0,67.0438,67.0792,66.964,67.0792,10400.0
2013-03-14 13:30:00,75.66,75.7,75.6,75.64,14700.0,67.0526,67.0881,66.9994,67.0349,14700.0
2013-03-14 14:00:00,75.64,75.86,75.59,75.64,46100.0,67.0349,67.2299,66.9906,67.0349,46100.0
2013-03-14 14:30:00,75.62,75.8,75.61,75.66,24000.0,67.0172,67.1767,67.0083,67.0526,24000.0
2013-03-14 15:00:00,75.66,75.69,75.56,75.64,24000.0,67.0526,67.0792,66.964,67.0349,24000.0
2013-03-14 15:30:00,75.64,75.86,75.61,75.85,55800.0,67.0349,67.2299,67.0083,67.221,55800.0
2013-03-15 09:30:00,75.48,75.82,75.34,75.63,123100.0,66.8931,67.1944,66.769,67.026,123100.0
2013-03-15 10:00:00,75.57,75.87,75.56,75.66,13900.0,66.9729,67.2387,66.964,67.0526,13900.0
2013-03-15 10:30:00,75.68,75.9,75.68,75.86,19000.0,67.0703,67.2653,67.0703,67.2299,19000.0
2013-03-15 11:00:00,75.84,76.12,75.78,76.08,16300.0,67.2121,67.4603,67.159,67.4248,16300.0
2013-03-15 11:30:00,76.08,76.11,75.96,76.02,9800.0,67.4248,67.4514,67.3185,67.3717,9800.0
2013-03-15 12:00:00,76.0,76.14,75.96,76.12,13200.0,67.3539,67.478,67.3185,67.4603,13200.0
2013-03-15 12:30:00,76.1,76.21,76.06,76.07,21800.0,67.4426,67.5401,67.4071,67.416,21800.0
2013-03-15 13:00:00,76.06,76.1,75.99,76.06,12200.0,67.4071,67.4426,67.3451,67.4071,12200.0
2013-03-15 13:30:00,76.06,76.19,76.06,76.17,23400.0,67.4071,67.5223,67.4071,67.5046,23400.0
2013-03-15 14:00:00,76.15,76.15,75.97,76.02,14600.0,67.4869,67.4869,67.3274,67.3717,14600.0
2013-03-15 14:30:00,75.98,76.08,75.98,76.06,27600.0,67.3362,67.4248,67.3362,67.4071,27600.0
2013-03-15 15:00:00,76.07,76.12,75.95,76.09,30700.0,67.416,67.4603,67.3096,67.4337,30700.0
2013-03-15 15:30:00,76.08,76.29,76.01,76.14,122500.0,67.4248,67.611,67.3628,67.478,122500.0
2013-03-18 09:30:00,75.48,75.67,75.41,75.55,13400.0,66.8931,67.0615,66.8311,66.9551,13400.0
2013-03-18 10:00:00,75.49,75.61,75.25,75.54,15900.0,66.902,67.0083,66.6893,66.9463,15900.0
2013-03-18 10:30:00,75.54,75.54,75.32,75.42,5700.0,66.9463,66.9463,66.7513,66.8399,5700.0
2013-03-18 11:00:00,75.38,75.54,75.35,75.51,8500.0,66.8045,66.9463,66.7779,66.9197,8500.0
2013-03-18 11:30:00,75.5,75.5,75.34,75.46,7600.0,66.9108,66.9108,66.769,66.8754,7600.0
2013-03-18 12:00:00,75.55,75.69,75.54,75.6,6500.0,66.9551,67.0792,66.9463,66.9994,6500.0
2013-03-18 12:30:00,75.62,75.66,75.56,75.63,4900.0,67.0172,67.0526,66.964,67.026,4900.0
2013-03-18 13:00:00,75.68,75.68,75.52,75.52,13300.0,67.0703,67.0703,66.9285,66.9285,13300.0
2013-03-18 13:30:00,75.52,75.59,75.47,75.53,11600.0,66.9285,66.9906,66.8842,66.9374,11600.0
2013-03-18 14:00:00,75.52,75.84,75.5,75.84,18500.0,66.9285,67.2121,66.9108,67.2121,18500.0
2013-03-18 14:30:00,75.84,75.85,75.62,75.64,14400.0,67.2121,67.221,67.0172,67.0349,14400.0
2013-03-18 15:00:00,75.66,75.85,75.59,75.62,18100.0,67.0526,67.221,66.9906,67.0172,18100.0
2013-03-18 15:30:00,75.61,75.74,75.51,75.66,47000.0,67.0083,67.1235,66.9197,67.0526,47000.0
2013-03-19 09:30:00,75.48,75.65,74.65,75.62,36400.0,66.8931,67.0438,66.1575,67.0172,36400.0
2013-03-19 10:00:00,75.62,75.73,75.47,75.5,23800.0,67.0172,67.1147,66.8842,66.9108,23800.0
2013-03-19 10:30:00,75.47,75.68,75.38,75.53,31800.0,66.8842,67.0703,66.8045,66.9374,31800.0
2013-03-19 11:00:00,75.5,75.79,75.44,75.73,15700.0,66.9108,67.1678,66.8576,67.1147,15700.0
2013-03-19 11:30:00,75.73,75.76,75.08,75.11,22000.0,67.1147,67.1412,66.5386,66.5652,22000.0
2013-03-19 12:00:00,75.15,75.41,75.1,75.37,15300.0,66.6006,66.8311,66.5563,66.7956,15300.0
2013-03-19 12:30:00,75.39,75.51,75.18,75.2,21200.0,66.8133,66.9197,66.6272,66.645,21200.0
2013-03-19 13:00:00,75.21,75.21,74.99,75.18,18700.0,66.6538,66.6538,66.4588,66.6272,18700.0
2013-03-19 13:30:00,75.15,75.36,75.01,75.32,14000.0,66.6006,66.7868,66.4766,66.7513,14000.0
2013-03-19 14:00:00,75.32,75.5,75.26,75.33,23100.0,66.7513,66.9108,66.6981,66.7602,23100.0
2013-03-19 14:30:00,75.35,75.45,75.25,75.34,21100.0,66.7779,66.8665,66.6893,66.769,21100.0
2013-03-19 15:00:00,75.34,75.61,75.22,75.27,45800.0,66.769,67.0083,66.6627,66.707,45800.0
2013-03-19 15:30:00,75.26,75.51,75.17,75.45,72200.0,66.6981,66.9197,66.6184,66.8665,72200.0
2013-03-20 09:30:00,75.85,75.95,75.79,75.84,6200.0,67.221,67.3096,67.1678,67.2121,6200.0
2013-03-20 10:00:00,75.72,75.85,75.7,75.85,3000.0,67.1058,67.221,67.0881,67.221,3000.0
2013-03-20 10:30:00,75.85,76.11,75.65,76.11,12200.0,67.221,67.4514,67.0438,67.4514,12200.0
2013-03-20 11:00:00,76.09,76.11,75.89,76.09,12400.0,67.4337,67.4514,67.2565,67.4337,12400.0
2013-03-20 11:30:00,76.09,76.19,76.04,76.11,12400.0,67.4337,67.5223,67.3894,67.4514,12400.0
2013-03-20 12:00:00,76.1,76.22,76.1,76.2,14700.0,67.4426,67.5489,67.4426,67.5312,14700.0
2013-03-20 12:30:00,76.2,76.4,76.2,76.4,16300.0,67.5312,67.7084,67.5312,67.7084,16300.0
2013-03-20 13:00:00,76.38,76.49,76.34,76.42,14100.0,67.6907,67.7882,67.6553,67.7262,14100.0
2013-03-20 13:30:00,76.4,76.42,76.31,76.39,12900.0,67.7084,67.7262,67.6287,67.6996,12900.0
2013-03-20 14:00:00,76.33,76.72,76.32,76.71,18600.0,67.6464,67.992,67.6375,67.9832,18600.0
2013-03-20 14:30:00,76.7,76.76,76.58,76.64,25500.0,67.9743,68.0275,67.868,67.9211,25500.0
2013-03-20 15:00:00,76.64,76.81,76.57,76.68,39800.0,67.9211,68.0718,67.8591,67.9566,39800.0
2013-03-20 15:30:00,76.69,76.88,76.66,76.85,73900.0,67.9654,68.1338,67.9389,68.1072,73900.0
2013-03-21 09:30:00,76.93,77.4,76.35,76.59,51600.0,68.1781,68.5947,67.6641,67.8768,51600.0
2013-03-21 10:00:00,76.56,76.6,76.04,76.25,24800.0,67.8502,67.8857,67.3894,67.5755,24800.0
2013-03-21 10:30:00,76.3,76.3,76.14,76.24,20900.0,67.6198,67.6198,67.478,67.5666,20900.0
2013-03-21 11:00:00,76.23,76.48,76.12,76.39,16000.0,67.5578,67.7793,67.4603,67.6996,16000.0
2013-03-21 11:30:00,76.39,76.51,76.34,76.37,13400.0,67.6996,67.8059,67.6553,67.6818,13400.0
2013-03-21 12:00:00,76.38,76.39,76.15,76.16,12700.0,67.6907,67.6996,67.4869,67.4957,12700.0
2013-03-21 12:30:00,76.17,76.27,76.12,76.12,9700.0,67.5046,67.5932,67.4603,67.4603,9700.0
2013-03-21 13:00:00,76.1,76.19,75.8,75.8,29000.0,67.4426,67.5223,67.1767,67.1767,29000.0
2013-03-21 13:30:00,75.8,75.83,75.64,75.79,20700.0,67.1767,67.2033,67.0349,67.1678,20700.0
2013-03-21 14:00:00,75.74,75.88,75.56,75.82,26500.0,67.1235,67.2476,66.964,67.1944,26500.0
2013-03-21 14:30:00,75.83,75.97,75.77,75.81,26800.0,67.2033,67.3274,67.1501,67.1856,26800.0
2013-03-21 15:00:00,75.81,75.97,75.76,75.96,33800.0,67.1856,67.3274,67.1412,67.3185,33800.0
2013-03-21 15:30:00,75.94,76.01,75.84,75.84,75700.0,67.3008,67.3628,67.2121,67.2121,75700.0
2013-03-22 09:30:00,76.27,76.37,75.4,75.48,32000.0,67.5932,67.6818,66.8222,66.8931,32000.0
2013-03-22 10:00:00,75.54,75.84,75.53,75.84,18700.0,66.9463,67.2121,66.9374,67.2121,18700.0
2013-03-22 10:30:00,75.83,75.86,75.57,75.64,24400.0,67.2033,67.2299,66.9729,67.0349,24400.0
2013-03-22 11:00:00,75.65,75.71,75.57,75.66,18900.0,67.0438,67.0969,66.9729,67.0526,18900.0
2013-03-22 11:30:00,75.68,75.79,75.57,75.64,23400.0,67.0703,67.1678,66.9729,67.0349,23400.0
2013-03-22 12:00:00,75.65,75.68,75.44,75.48,14500.0,67.0438,67.0703,66.8576,66.8931,14500.0
2013-03-22 12:30:00,75.46,75.48,75.37,75.38,15700.0,66.8754,66.8931,66.7956,66.8045,15700.0
2013-03-22 13:00:00,75.39,75.59,75.34,75.53,15900.0,66.8133,66.9906,66.769,66.9374,15900.0
2013-03-22 13:30:00,75.54,75.6,75.38,75.4,16400.0,66.9463,66.9994,66.8045,66.8222,16400.0
2013-03-22 14:00:00,75.39,75.47,75.31,75.33,15700.0,66.8133,66.8842,66.7424,66.7602,15700.0
2013-03-22 14:30:00,75.33,75.41,75.31,75.35,17200.0,66.7602,66.8311,66.7424,66.7779,17200.0
2013-03-22 15:00:00,75.36,75.5,75.18,75.21,46200.0,66.7868,66.9108,66.6272,66.6538,46200.0
2013-03-22 15:30:00,75.2,75.49,75.05,75.45,108800.0,66.645,66.902,66.512,66.8665,108800.0
2013-03-25 09:30:00,75.47,75.96,75.43,75.95,24400.0,66.8842,67.3185,66.8488,67.3096,24400.0
2013-03-25 10:00:00,75.97,76.1,75.86,75.94,30600.0,67.3274,67.4426,67.2299,67.3008,30600.0
2013-03-25 10:30:00,75.92,75.93,75.5,75.55,15100.0,67.283,67.2919,66.9108,66.9551,15100.0
2013-03-25 11:00:00,75.51,75.65,75.32,75.35,11600.0,66.9197,67.0438,66.7513,66.7779,11600.0
2013-03-25 11:30:00,75.36,75.49,75.34,75.37,22100.0,66.7868,66.902,66.769,66.7956,22100.0
2013-03-25 12:00:00,75.42,75.42,75.15,75.15,12600.0,66.8399,66.8399,66.6006,66.6006,12600.0
2013-03-25 12:30:00,75.15,75.25,74.99,75.08,11100.0,66.6006,66.6893,66.4588,66.5386,11100.0
2013-03-25 13:00:00,74.99,75.21,74.91,75.19,14700.0,66.4588,66.6538,66.3879,66.6361,14700.0
2013-03-25 13:30:00,75.17,75.41,75.05,75.41,53100.0,66.6184,66.8311,66.512,66.8311,53100.0
2013-03-25 14:00:00,75.36,75.36,75.11,75.21,13600.0,66.7868,66.7868,66.5652,66.6538,13600.0
2013-03-25 14:30:00,75.21,75.26,75.09,75.23,19600.0,66.6538,66.6981,66.5475,66.6715,19600.0
2013-03-25 15:00:00,75.23,75.26,75.11,75.13,17600.0,66.6715,66.6981,66.5652,66.5829,17600.0
2013-03-25 15:30:00,75.16,75.3,75.08,75.25,45000.0,66.6095,66.7336,66.5386,66.6893,45000.0
2013-03-26 09:30:00,75.59,75.91,75.59,75.81,9400.0,66.9906,67.2742,66.9906,67.1856,9400.0
2013-03-26 10:00:00,75.73,75.94,75.58,75.71,7600.0,67.1147,67.3008,66.9817,67.0969,7600.0
2013-03-26 10:30:00,75.72,75.72,75.33,75.49,6600.0,67.1058,67.1058,66.7602,66.902,6600.0
2013-03-26 11:00:00,75.44,75.45,75.24,75.24,9000.0,66.8576,66.8665,66.6804,66.6804,9000.0
2013-03-26 11:30:00,75.27,75.33,75.13,75.2,11200.0,66.707,66.7602,66.5829,66.645,11200.0
2013-03-26 12:00:00,75.19,75.34,75.12,75.18,9500.0,66.6361,66.769,66.5741,66.6272,9500.0
2013-03-26 12:30:00,75.19,75.28,75.09,75.28,6000.0,66.6361,66.7159,66.5475,66.7159,6000.0
2013-03-26 13:00:00,75.23,75.39,75.22,75.35,3800.0,66.6715,66.8133,66.6627,66.7779,3800.0
2013-03-26 13:30:00,75.37,75.43,75.31,75.41,8200.0,66.7956,66.8488,66.7424,66.8311,8200.0
2013-03-26 14:00:00,75.41,75.56,75.34,75.49,9300.0,66.8311,66.964,66.769,66.902,9300.0
2013-03-26 14:30:00,75.44,75.46,75.36,75.45,9100.0,66.8576,66.8754,66.7868,66.8665,9100.0
2013-03-26 15:00:00,75.45,75.61,75.45,75.59,22800.0,66.8665,67.0083,66.8665,66.9906,22800.0
2013-03-26 15:30:00,75.56,75.76,75.56,75.72,58200.0,66.964,67.1412,66.964,67.1058,58200.0
2013-03-27 09:30:00,75.34,75.38,74.8,74.92,18200.0,66.769,66.8045,66.2905,66.3968,18200.0
2013-03-27 10:00:00,75.0,75.13,74.94,75.07,8800.0,66.4677,66.5829,66.4145,66.5297,8800.0
2013-03-27 10:30:00,75.08,75.18,75.03,75.05,10000.0,66.5386,66.6272,66.4943,66.512,10000.0
2013-03-27 11:00:00,75.07,75.24,74.99,74.99,8800.0,66.5297,66.6804,66.4588,66.4588,8800.0
2013-03-27 11:30:00,75.01,75.2,75.01,75.11,8300.0,66.4766,66.645,66.4766,66.5652,8300.0
2013-03-27 12:00:00,75.11,75.29,75.11,75.13,4400.0,66.5652,66.7247,66.5652,66.5829,4400.0
2013-03-27 12:30:00,75.15,75.24,75.14,75.23,3200.0,66.6006,66.6804,66.5918,66.6715,3200.0
2013-03-27 13:00:00,75.24,75.25,75.15,75.19,23800.0,66.6804,66.6893,66.6006,66.6361,23800.0
2013-03-27 13:30:00,75.17,75.23,75.14,75.15,6600.0,66.6184,66.6715,66.5918,66.6006,6600.0
2013-03-27 14:00:00,75.18,75.37,75.18,75.34,16700.0,66.6272,66.7956,66.6272,66.769,16700.0
2013-03-27 14:30:00,75.32,75.44,75.27,75.35,33300.0,66.7513,66.8576,66.707,66.7779,33300.0
2013-03-27 15:00:00,75.35,75.42,75.26,75.38,20000.0,66.7779,66.8399,66.6981,66.8045,20000.0
2013-03-27 15:30:00,75.39,75.42,75.31,75.4,34100.0,66.8133,66.8399,66.7424,66.8222,34100.0
2013-03-28 09:30:00,75.45,75.63,75.27,75.44,9900.0,66.8665,67.026,66.707,66.8576,9900.0
2013-03-28 10:00:00,75.37,75.63,75.36,75.63,12200.0,66.7956,67.026,66.7868,67.026,12200.0
2013-03-28 10:30:00,75.6,75.93,75.6,75.83,10600.0,66.9994,67.2919,66.9994,67.2033,10600.0
2013-03-28 11:00:00,75.92,76.09,75.81,76.09,15300.0,67.283,67.4337,67.1856,67.4337,15300.0
2013-03-28 11:30:00,76.12,76.14,75.87,76.02,10100.0,67.4603,67.478,67.2387,67.3717,10100.0
2013-03-28 12:00:00,75.98,76.02,75.75,75.77,14800.0,67.3362,67.3717,67.1324,67.1501,14800.0
2013-03-28 12:30:00,75.73,76.1,75.73,76.06,19100.0,67.1147,67.4426,67.1147,67.4071,19100.0
2013-03-28 13:00:00,76.05,76.07,75.83,75.9,10700.0,67.3983,67.416,67.2033,67.2653,10700.0
2013-03-28 13:30:00,75.88,76.03,75.85,75.93,11700.0,67.2476,67.3805,67.221,67.2919,11700.0
2013-03-28 14:00:00,75.94,76.16,75.91,76.16,13800.0,67.3008,67.4957,67.2742,67.4957,13800.0
2013-03-28 14:30:00,76.14,76.38,76.11,76.38,31000.0,67.478,67.6907,67.4514,67.6907,31000.0
2013-03-28 15:00:00,76.36,76.47,76.18,76.37,36200.0,67.673,67.7705,67.5135,67.6818,36200.0
2013-03-28 15:30:00,76.39,76.69,76.35,76.63,140400.0,67.6996,67.9654,67.6641,67.9123,140400.0
2013-04-01 09:30:00,76.35,76.69,76.21,76.31,21300.0,67.6641,67.9654,67.5401,67.6287,21300.0
2013-04-01 10:00:00,76.21,76.22,76.01,76.17,12100.0,67.5401,67.5489,67.3628,67.5046,12100.0
2013-04-01 10:30:00,76.13,76.19,75.66,75.7,17600.0,67.4692,67.5223,67.0526,67.0881,17600.0
2013-04-01 11:00:00,75.67,75.8,75.64,75.75,11700.0,67.0615,67.1767,67.0349,67.1324,11700.0
2013-04-01 11:30:00,75.74,75.77,75.59,75.6,4300.0,67.1235,67.1501,66.9906,66.9994,4300.0
2013-04-01 12:00:00,75.63,75.74,75.59,75.65,8900.0,67.026,67.1235,66.9906,67.0438,8900.0
2013-04-01 12:30:00,75.66,75.78,75.59,75.73,5400.0,67.0526,67.159,66.9906,67.1147,5400.0
2013-04-01 13:00:00,75.77,75.84,75.75,75.76,13500.0,67.1501,67.2121,67.1324,67.1412,13500.0
2013-04-01 13:30:00,75.79,75.84,75.52,75.57,13100.0,67.1678,67.2121,66.9285,66.9729,13100.0
2013-04-01 14:00:00,75.57,75.65,75.42,75.48,37900.0,66.9729,67.0438,66.8399,66.8931,37900.0
2013-04-01 14:30:00,75.48,75.54,75.41,75.46,11900.0,66.8931,66.9463,66.8311,66.8754,11900.0
2013-04-01 15:00:00,75.43,75.52,75.38,75.43,9700.0,66.8488,66.9285,66.8045,66.8488,9700.0
2013-04-01 15:30:00,75.45,75.56,75.33,75.47,45400.0,66.8665,66.964,66.7602,66.8842,45400.0
2013-04-02 09:30:00,75.51,75.92,75.51,75.77,24800.0,66.9197,67.283,66.9197,67.1501,24800.0
2013-04-02 10:00:00,75.78,75.86,75.54,75.56,9100.0,67.159,67.2299,66.9463,66.964,9100.0
2013-04-02 10:30:00,75.58,75.85,75.49,75.81,11000.0,66.9817,67.221,66.902,67.1856,11000.0
2013-04-02 11:00:00,75.81,75.86,75.64,75.66,9200.0,67.1856,67.2299,67.0349,67.0526,9200.0
2013-04-02 11:30:00,75.65,75.72,75.51,75.52,7900.0,67.0438,67.1058,66.9197,66.9285,7900.0
2013-04-02 12:00:00,75.5,75.5,75.38,75.5,8200.0,66.9108,66.9108,66.8045,66.9108,8200.0
2013-04-02 12:30:00,75.51,75.54,75.39,75.43,7200.0,66.9197,66.9463,66.8133,66.8488,7200.0
2013-04-02 13:00:00,75.44,75.47,75.37,75.4,17600.0,66.8576,66.8842,66.7956,66.8222,17600.0
2013-04-02 13:30:00,75.43,75.62,75.43,75.58,4700.0,66.8488,67.0172,66.8488,66.9817,4700.0
2013-04-02 14:00:00,75.57,75.58,75.32,75.32,9500.0,66.9729,66.9817,66.7513,66.7513,9500.0
2013-04-02 14:30:00,75.34,75.41,75.2,75.35,12400.0,66.769,66.8311,66.645,66.7779,12400.0
2013-04-02 15:00:00,75.35,75.36,75.21,75.3,16200.0,66.7779,66.7868,66.6538,66.7336,16200.0
2013-04-02 15:30:00,75.27,75.33,75.01,75.3,60700.0,66.707,66.7602,66.4766,66.7336,60700.0
2013-04-03 09:30:00,75.19,75.51,74.75,74.82,28300.0,66.6361,66.9197,66.2461,66.3082,28300.0
2013-04-03 10:00:00,74.77,74.84,74.54,74.63,20300.0,66.2639,66.3259,66.06,66.1398,20300.0
2013-04-03 10:30:00,74.68,74.69,74.53,74.53,10000.0,66.1841,66.193,66.0512,66.0512,10000.0
2013-04-03 11:00:00,74.51,74.56,74.28,74.46,13100.0,66.0335,66.0778,65.8296,65.9891,13100.0
2013-04-03 11:30:00,74.43,74.52,74.39,74.43,10200.0,65.9626,66.0423,65.9271,65.9626,10200.0
2013-04-03 12:00:00,74.44,74.47,74.34,74.39,10100.0,65.9714,65.998,65.8828,65.9271,10100.0
2013-04-03 12:30:00,74.4,74.49,74.22,74.33,15100.0,65.936,66.0157,65.7764,65.8739,15100.0
2013-04-03 13:00:00,74.31,74.41,74.23,74.31,14300.0,65.8562,65.9448,65.7853,65.8562,14300.0
2013-04-03 13:30:00,74.31,74.31,74.03,74.03,15700.0,65.8562,65.8562,65.6081,65.6081,15700.0
2013-04-03 14:00:00,74.02,74.18,73.9,74.05,26700.0,65.5992,65.741,65.4928,65.6258,26700.0
2013-04-03 14:30:00,74.07,74.38,74.01,74.36,27500.0,65.6435,65.9182,65.5903,65.9005,27500.0
2013-04-03 15:00:00,74.38,74.38,74.04,74.12,17400.0,65.9182,65.9182,65.6169,65.6878,17400.0
2013-04-03 15:30:00,74.12,74.4,73.96,74.17,50500.0,65.6878,65.936,65.546,65.7321,50500.0
2013-04-04 09:30:00,74.35,74.73,73.97,74.57,24100.0,65.8917,66.2284,65.5549,66.0866,24100.0
2013-04-04 10:00:00,74.63,74.77,74.28,74.39,18100.0,66.1398,66.2639,65.8296,65.9271,18100.0
2013-04-04 10:30:00,74.4,74.67,74.34,74.5,13300.0,65.936,66.1752,65.8828,66.0246,13300.0
2013-04-04 11:00:00,74.48,74.62,74.43,74.48,7800.0,66.0069,66.1309,65.9626,66.0069,7800.0
2013-04-04 11:30:00,74.5,74.52,74.29,74.52,24100.0,66.0246,66.0423,65.8385,66.0423,24100.0
2013-04-04 12:00:00,74.48,74.49,74.33,74.38,12500.0,66.0069,66.0157,65.8739,65.9182,12500.0
2013-04-04 12:30:00,74.39,74.47,74.24,74.34,25300.0,65.9271,65.998,65.7942,65.8828,25300.0
2013-04-04 13:00:00,74.29,74.38,74.19,74.36,7400.0,65.8385,65.9182,65.7499,65.9005,7400.0
2013-04-04 13:30:00,74.35,74.53,74.3,74.5,8900.0,65.8917,66.0512,65.8473,66.0246,8900.0
2013-04-04 14:00:00,74.49,74.62,74.42,74.61,7500.0,66.0157,66.1309,65.9537,66.1221,7500.0
2013-04-04 14:30:00,74.61,74.62,74.42,74.44,11300.0,66.1221,66.1309,65.9537,65.9714,11300.0
2013-04-04 15:00:00,74.45,74.54,74.33,74.4,27400.0,65.9803,66.06,65.8739,65.936,27400.0
2013-04-04 15:30:00,74.4,74.63,74.37,74.6,89600.0,65.936,66.1398,65.9094,66.1132,89600.0
2013-04-05 09:30:00,73.89,74.07,73.49,73.79,23600.0,65.484,65.6435,65.1295,65.3954,23600.0
2013-04-05 10:00:00,73.78,73.78,73.42,73.52,21700.0,65.3865,65.3865,65.0675,65.1561,21700.0
2013-04-05 10:30:00,73.51,73.7,73.49,73.63,14700.0,65.1472,65.3156,65.1295,65.2536,14700.0
2013-04-05 11:00:00,73.64,73.86,73.64,73.78,13600.0,65.2624,65.4574,65.2624,65.3865,13600.0
2013-04-05 11:30:00,73.74,73.76,73.53,73.54,9900.0,65.351,65.3688,65.1649,65.1738,9900.0
2013-04-05 12:00:00,73.59,73.62,73.47,73.57,14500.0,65.2181,65.2447,65.1118,65.2004,14500.0
2013-04-05 12:30:00,73.62,73.74,73.52,73.57,12000.0,65.2447,65.351,65.1561,65.2004,12000.0
2013-04-05 13:00:00,73.59,73.84,73.57,73.79,11400.0,65.2181,65.4397,65.2004,65.3954,11400.0
2013-04-05 13:30:00,73.81,73.83,73.63,73.63,14800.0,65.4131,65.4308,65.2536,65.2536,14800.0
2013-04-05 14:00:00,73.63,73.69,73.56,73.63,15200.0,65.2536,65.3067,65.1915,65.2536,15200.0
2013-04-05 14:30:00,73.62,73.72,73.58,73.67,22300.0,65.2447,65.3333,65.2093,65.289,22300.0
2013-04-05 15:00:00,73.69,73.74,73.56,73.62,29600.0,65.3067,65.351,65.1915,65.2447,29600.0
2013-04-05 15:30:00,73.61,73.83,73.58,73.75,72100.0,65.2358,65.4308,65.2093,65.3599,72100.0
2013-04-08 09:30:00,73.71,73.89,73.29,73.3,49400.0,65.3245,65.484,64.9522,64.9611,49400.0
2013-04-08 10:00:00,73.35,73.35,73.09,73.18,22800.0,65.0054,65.0054,64.775,64.8548,22800.0
2013-04-08 10:30:00,73.17,73.31,73.16,73.22,14800.0,64.8459,64.97,64.837,64.8902,14800.0
2013-04-08 11:00:00,73.22,73.34,73.13,73.28,11900.0,64.8902,64.9966,64.8104,64.9434,11900.0
2013-04-08 11:30:00,73.28,73.33,73.11,73.15,10200.0,64.9434,64.9877,64.7927,64.8282,10200.0
2013-04-08 12:00:00,73.16,73.2,73.09,73.17,7600.0,64.837,64.8725,64.775,64.8459,7600.0
2013-04-08 12:30:00,73.17,73.32,73.17,73.28,8600.0,64.8459,64.9788,64.8459,64.9434,8600.0
2013-04-08 13:00:00,73.3,73.47,73.3,73.43,7900.0,64.9611,65.1118,64.9611,65.0763,7900.0
2013-04-08 13:30:00,73.42,73.59,73.39,73.59,6600.0,65.0675,65.2181,65.0409,65.2181,6600.0
2013-04-08 14:00:00,73.56,73.71,73.56,73.65,8000.0,65.1915,65.3245,65.1915,65.2713,8000.0
2013-04-08 14:30:00,73.64,73.72,73.61,73.69,13700.0,65.2624,65.3333,65.2358,65.3067,13700.0
2013-04-08 15:00:00,73.69,73.78,73.64,73.75,18800.0,65.3067,65.3865,65.2624,65.3599,18800.0
2013-04-08 15:30:00,73.76,73.97,73.7,73.94,46300.0,65.3688,65.5549,65.3156,65.5283,46300.0
2013-04-09 09:30:00,74.08,74.2,73.52,73.52,8400.0,65.6524,65.7587,65.1561,65.1561,8400.0
2013-04-09 10:00:00,73.53,73.61,73.42,73.56,17800.0,65.1649,65.2358,65.0675,65.1915,17800.0
2013-04-09 10:30:00,73.56,73.72,73.38,73.46,12100.0,65.1915,65.3333,65.032,65.1029,12100.0
2013-04-09 11:00:00,73.43,73.48,73.25,73.26,10200.0,65.0763,65.1206,64.9168,64.9257,10200.0
2013-04-09 11:30:00,73.28,73.5,73.26,73.5,11000.0,64.9434,65.1384,64.9257,65.1384,11000.0
2013-04-09 12:00:00,73.51,73.55,73.46,73.5,7900.0,65.1472,65.1827,65.1029,65.1384,7900.0
2013-04-09 12:30:00,73.51,73.59,73.39,73.46,37000.0,65.1472,65.2181,65.0409,65.1029,37000.0
2013-04-09 13:00:00,73.45,73.76,73.42,73.66,14800.0,65.094,65.3688,65.0675,65.2801,14800.0
2013-04-09 13:30:00,73.67,73.8,73.66,73.75,8900.0,65.289,65.4042,65.2801,65.3599,8900.0
2013-04-09 14:00:00,73.74,73.79,73.69,73.77,12500.0,65.351,65.3954,65.3067,65.3776,12500.0
2013-04-09 14:30:00,73.79,73.89,73.77,73.84,24400.0,65.3954,65.484,65.3776,65.4397,24400.0
2013-04-09 15:00:00,73.85,74.03,73.85,73.9,26600.0,65.4485,65.6081,65.4485,65.4928,26600.0
2013-04-09 15:30:00,73.92,73.98,73.8,73.88,73500.0,65.5106,65.5637,65.4042,65.4751,73500.0
2013-04-10 09:30:00,74.14,74.17,73.84,73.95,11200.0,65.7055,65.7321,65.4397,65.5372,11200.0
2013-04-10 10:00:00,73.95,74.14,73.9,74.08,6500.0,65.5372,65.7055,65.4928,65.6524,6500.0
2013-04-10 10:30:00,74.15,74.52,74.14,74.51,12000.0,65.7144,66.0423,65.7055,66.0335,12000.0
2013-04-10 11:00:00,74.5,74.61,74.46,74.56,8500.0,66.0246,66.1221,65.9891,66.0778,8500.0
2013-04-10 11:30:00,74.57,74.91,74.56,74.85,30300.0,66.0866,66.3879,66.0778,66.3348,30300.0
2013-04-10 12:00:00,74.85,74.98,74.83,74.93,7900.0,66.3348,66.45,66.317,66.4057,7900.0
2013-04-10 12:30:00,74.92,75.15,74.92,75.06,10000.0,66.3968,66.6006,66.3968,66.5209,10000.0
2013-04-10 13:00:00,75.1,75.1,75.0,75.0,7900.0,66.5563,66.5563,66.4677,66.4677,7900.0
2013-04-10 13:30:00,74.99,75.05,74.89,75.05,9200.0,66.4588,66.512,66.3702,66.512,9200.0
2013-04-10 14:00:00,75.05,75.12,74.93,74.96,29700.0,66.512,66.5741,66.4057,66.4323,29700.0
2013-04-10 14:30:00,74.96,75.02,74.88,74.93,22800.0,66.4323,66.4854,66.3614,66.4057,22800.0
2013-04-10 15:00:00,74.92,75.03,74.83,74.99,26000.0,66.3968,66.4943,66.317,66.4588,26000.0
2013-04-10 15:30:00,74.99,75.36,74.93,75.29,102800.0,66.4588,66.7868,66.4057,66.7247,102800.0
2013-04-11 09:30:00,75.29,75.32,74.96,75.13,23300.0,66.7247,66.7513,66.4323,66.5829,23300.0
2013-04-11 10:00:00,75.24,75.41,75.21,75.4,9600.0,66.6804,66.8311,66.6538,66.8222,9600.0
2013-04-11 10:30:00,75.47,75.85,75.47,75.72,19900.0,66.8842,67.221,66.8842,67.1058,19900.0
2013-04-11 11:00:00,75.71,75.84,75.6,75.77,7800.0,67.0969,67.2121,66.9994,67.1501,7800.0
2013-04-11 11:30:00,75.78,75.91,75.72,75.91,31900.0,67.159,67.2742,67.1058,67.2742,31900.0
2013-04-11 12:00:00,75.89,76.07,75.82,76.04,11800.0,67.2565,67.416,67.1944,67.3894,11800.0
2013-04-11 12:30:00,76.09,76.27,76.06,76.25,25900.0,67.4337,67.5932,67.4071,67.5755,25900.0
2013-04-11 13:00:00,76.27,76.3,76.14,76.2,10300.0,67.5932,67.6198,67.478,67.5312,10300.0
2013-04-11 13:30:00,76.14,76.2,75.99,76.05,10200.0,67.478,67.5312,67.3451,67.3983,10200.0
2013-04-11 14:00:00,76.05,76.09,75.92,75.95,14100.0,67.3983,67.4337,67.283,67.3096,14100.0
2013-04-11 14:30:00,75.92,76.07,75.92,76.0,12600.0,67.283,67.416,67.283,67.3539,12600.0
2013-04-11 15:00:00,75.98,76.05,75.86,75.96,15600.0,67.3362,67.3983,67.2299,67.3185,15600.0
2013-04-11 15:30:00,75.96,76.11,75.81,76.06,49800.0,67.3185,67.4514,67.1856,67.4071,49800.0
2013-04-12 09:30:00,75.74,76.28,75.36,75.44,19100.0,67.1235,67.6021,66.7868,66.8576,19100.0
2013-04-12 10:00:00,75.45,75.49,75.31,75.31,6900.0,66.8665,66.902,66.7424,66.7424,6900.0
2013-04-12 10:30:00,75.36,75.41,75.17,75.2,8400.0,66.7868,66.8311,66.6184,66.645,8400.0
2013-04-12 11:00:00,75.17,75.34,75.01,75.16,10900.0,66.6184,66.769,66.4766,66.6095,10900.0
2013-04-12 11:30:00,75.16,75.27,75.02,75.17,9200.0,66.6095,66.707,66.4854,66.6184,9200.0
2013-04-12 12:00:00,75.15,75.17,75.05,75.16,9000.0,66.6006,66.6184,66.512,66.6095,9000.0
2013-04-12 12:30:00,75.15,75.29,75.14,75.28,7800.0,66.6006,66.7247,66.5918,66.7159,7800.0
2013-04-12 13:00:00,75.29,75.38,75.23,75.28,7200.0,66.7247,66.8045,66.6715,66.7159,7200.0
2013-04-12 13:30:00,75.26,75.4,75.26,75.3,17200.0,66.6981,66.8222,66.6981,66.7336,17200.0
2013-04-12 14:00:00,75.29,75.33,75.19,75.22,16700.0,66.7247,66.7602,66.6361,66.6627,16700.0
2013-04-12 14:30:00,75.24,75.24,75.16,75.18,5900.0,66.6804,66.6804,66.6095,66.6272,5900.0
2013-04-12 15:00:00,75.18,75.31,75.16,75.27,36200.0,66.6272,66.7424,66.6095,66.707,36200.0
2013-04-12 15:30:00,75.27,75.5,75.22,75.45,61600.0,66.707,66.9108,66.6627,66.8665,61600.0
2013-04-15 09:30:00,75.07,75.07,74.67,74.87,9500.0,66.5297,66.5297,66.1752,66.3525,9500.0
2013-04-15 10:00:00,74.81,74.82,74.17,74.27,14100.0,66.2993,66.3082,65.7321,65.8208,14100.0
2013-04-15 10:30:00,74.28,74.4,74.21,74.27,4200.0,65.8296,65.936,65.7676,65.8208,4200.0
2013-04-15 11:00:00,74.22,74.29,74.17,74.27,3600.0,65.7764,65.8385,65.7321,65.8208,3600.0
2013-04-15 11:30:00,74.26,74.33,74.16,74.25,17400.0,65.8119,65.8739,65.7233,65.803,17400.0
2013-04-15 12:00:00,74.27,74.28,74.12,74.14,11200.0,65.8208,65.8296,65.6878,65.7055,11200.0
2013-04-15 12:30:00,74.14,74.15,73.93,74.02,9900.0,65.7055,65.7144,65.5194,65.5992,9900.0
2013-04-15 13:00:00,74.02,74.06,73.85,73.91,12000.0,65.5992,65.6346,65.4485,65.5017,12000.0
2013-04-15 13:30:00,73.92,73.96,73.76,73.81,9300.0,65.5106,65.546,65.3688,65.4131,9300.0
2013-04-15 14:00:00,73.81,73.87,73.75,73.77,16200.0,65.4131,65.4663,65.3599,65.3776,16200.0
2013-04-15 14:30:00,73.79,74.07,73.75,73.76,20400.0,65.3954,65.6435,65.3599,65.3688,20400.0
2013-04-15 15:00:00,73.75,73.99,73.74,73.76,60100.0,65.3599,65.5726,65.351,65.3688,60100.0
2013-04-15 15:30:00,73.78,73.85,73.51,73.51,109100.0,65.3865,65.4485,65.1472,65.1472,109100.0
2013-04-16 09:30:00,74.0,74.59,73.87,74.23,11400.0,65.5815,66.1043,65.4663,65.7853,11400.0
2013-04-16 10:00:00,74.29,74.31,74.05,74.16,16200.0,65.8385,65.8562,65.6258,65.7233,16200.0
2013-04-16 10:30:00,74.17,74.3,73.95,74.15,16400.0,65.7321,65.8473,65.5372,65.7144,16400.0
2013-04-16 11:00:00,74.19,74.53,74.18,74.36,18700.0,65.7499,66.0512,65.741,65.9005,18700.0
2013-04-16 11:30:00,74.35,74.67,74.35,74.58,15500.0,65.8917,66.1752,65.8917,66.0955,15500.0
2013-04-16 12:00:00,74.59,74.66,74.45,74.55,9900.0,66.1043,66.1664,65.9803,66.0689,9900.0
2013-04-16 12:30:00,74.54,74.66,74.45,74.64,12900.0,66.06,66.1664,65.9803,66.1487,12900.0
2013-04-16 13:00:00,74.64,74.76,74.61,74.67,9900.0,66.1487,66.255,66.1221,66.1752,9900.0
2013-04-16 13:30:00,74.66,74.7,74.55,74.65,15100.0,66.1664,66.2018,66.0689,66.1575,15100.0
2013-04-16 14:00:00,74.66,74.75,74.61,74.73,16500.0,66.1664,66.2461,66.1221,66.2284,16500.0
2013-04-16 14:30:00,74.72,74.87,74.63,74.63,18300.0,66.2196,66.3525,66.1398,66.1398,18300.0
2013-04-16 15:00:00,74.62,74.95,74.62,74.94,25700.0,66.1309,66.4234,66.1309,66.4145,25700.0
2013-04-16 15:30:00,74.93,75.19,74.9,75.14,73100.0,66.4057,66.6361,66.3791,66.5918,73100.0
2013-04-17 09:30:00,74.66,74.67,74.27,74.53,14100.0,66.1664,66.1752,65.8208,66.0512,14100.0
2013-04-17 10:00:00,74.52,74.52,74.25,74.32,10400.0,66.0423,66.0423,65.803,65.8651,10400.0
2013-04-17 10:30:00,74.34,74.34,73.86,73.86,12400.0,65.8828,65.8828,65.4574,65.4574,12400.0
2013-04-17 11:00:00,73.88,74.12,73.74,74.09,15400.0,65.4751,65.6878,65.351,65.6612,15400.0
2013-04-17 11:30:00,74.04,74.23,73.97,74.16,7100.0,65.6169,65.7853,65.5549,65.7233,7100.0
2013-04-17 12:00:00,74.17,74.19,73.9,73.9,7800.0,65.7321,65.7499,65.4928,65.4928,7800.0
2013-04-17 12:30:00,73.92,74.04,73.85,73.99,17500.0,65.5106,65.6169,65.4485,65.5726,17500.0
2013-04-17 13:00:00,73.99,74.09,73.89,73.95,7500.0,65.5726,65.6612,65.484,65.5372,7500.0
2013-04-17 13:30:00,73.95,74.24,73.95,74.09,10600.0,65.5372,65.7942,65.5372,65.6612,10600.0
2013-04-17 14:00:00,74.13,74.28,74.05,74.23,9200.0,65.6967,65.8296,65.6258,65.7853,9200.0
2013-04-17 14:30:00,74.21,74.25,74.04,74.25,11400.0,65.7676,65.803,65.6169,65.803,11400.0
2013-04-17 15:00:00,74.25,74.46,74.19,74.4,13700.0,65.803,65.9891,65.7499,65.936,13700.0
2013-04-17 15:30:00,74.4,74.6,74.24,74.45,58600.0,65.936,66.1132,65.7942,65.9803,58600.0
2013-04-18 09:30:00,74.57,74.78,74.17,74.17,12500.0,66.0866,66.2727,65.7321,65.7321,12500.0
2013-04-18 10:00:00,74.13,74.13,73.85,74.06,7000.0,65.6967,65.6967,65.4485,65.6346,7000.0
2013-04-18 10:30:00,74.2,74.44,74.2,74.32,4300.0,65.7587,65.9714,65.7587,65.8651,4300.0
2013-04-18 11:00:00,74.23,74.35,74.17,74.24,4400.0,65.7853,65.8917,65.7321,65.7942,4400.0
2013-04-18 11:30:00,74.31,74.39,73.84,73.99,10000.0,65.8562,65.9271,65.4397,65.5726,10000.0
2013-04-18 12:00:00,73.99,73.99,73.76,73.93,9500.0,65.5726,65.5726,65.3688,65.5194,9500.0
2013-04-18 12:30:00,73.85,74.0,73.85,73.96,5400.0,65.4485,65.5815,65.4485,65.546,5400.0
2013-04-18 13:00:00,73.95,73.98,73.85,73.96,4700.0,65.5372,65.5637,65.4485,65.546,4700.0
2013-04-18 13:30:00,73.88,73.97,73.83,73.94,7100.0,65.4751,65.5549,65.4308,65.5283,7100.0
2013-04-18 14:00:00,73.94,73.97,73.71,73.83,5200.0,65.5283,65.5549,65.3245,65.4308,5200.0
2013-04-18 14:30:00,73.79,73.9,73.57,73.66,9600.0,65.3954,65.4928,65.2004,65.2801,9600.0
2013-04-18 15:00:00,73.69,73.88,73.67,73.87,7600.0,65.3067,65.4751,65.289,65.4663,7600.0
2013-04-18 15:30:00,73.87,74.04,73.77,73.85,36600.0,65.4663,65.6169,65.3776,65.4485,36600.0
2013-04-19 09:30:00,74.25,74.37,73.95,74.34,47000.0,65.803,65.9094,65.5372,65.8828,47000.0
2013-04-19 10:00:00,74.34,74.69,74.21,74.29,11900.0,65.8828,66.193,65.7676,65.8385,11900.0
2013-04-19 10:30:00,74.34,74.59,74.29,74.54,9700.0,65.8828,66.1043,65.8385,66.06,9700.0
2013-04-19 11:00:00,74.52,74.91,74.5,74.78,14300.0,66.0423,66.3879,66.0246,66.2727,14300.0
2013-04-19 11:30:00,74.86,75.08,74.86,75.03,13100.0,66.3436,66.5386,66.3436,66.4943,13100.0
2013-04-19 12:00:00,75.0,75.01,74.81,74.84,10500.0,66.4677,66.4766,66.2993,66.3259,10500.0
2013-04-19 12:30:00,74.88,74.93,74.56,74.59,14000.0,66.3614,66.4057,66.0778,66.1043,14000.0
2013-04-19 13:00:00,74.62,74.9,74.62,74.9,12800.0,66.1309,66.3791,66.1309,66.3791,12800.0
2013-04-19 13:30:00,74.9,74.91,74.79,74.79,10200.0,66.3791,66.3879,66.2816,66.2816,10200.0
2013-04-19 14:00:00,74.81,75.07,74.8,75.06,20700.0,66.2993,66.5297,66.2905,66.5209,20700.0
2013-04-19 14:30:00,75.02,75.03,74.81,74.9,22800.0,66.4854,66.4943,66.2993,66.3791,22800.0
2013-04-19 15:00:00,74.91,75.07,74.84,75.07,25700.0,66.3879,66.5297,66.3259,66.5297,25700.0
2013-04-19 15:30:00,75.07,75.19,75.03,75.17,98400.0,66.5297,66.6361,66.4943,66.6184,98400.0
2013-04-22 09:30:00,75.18,75.2,74.51,74.56,10100.0,66.6272,66.645,66.0335,66.0778,10100.0
2013-04-22 10:00:00,74.54,74.55,74.12,74.48,12200.0,66.06,66.0689,65.6878,66.0069,12200.0
2013-04-22 10:30:00,74.53,75.12,74.42,75.08,28900.0,66.0512,66.5741,65.9537,66.5386,28900.0
2013-04-22 11:00:00,75.08,75.19,75.03,75.14,9900.0,66.5386,66.6361,66.4943,66.5918,9900.0
2013-04-22 11:30:00,75.18,75.5,75.18,75.44,12000.0,66.6272,66.9108,66.6272,66.8576,12000.0
2013-04-22 12:00:00,75.46,75.6,75.43,75.5,19700.0,66.8754,66.9994,66.8488,66.9108,19700.0
2013-04-22 12:30:00,75.51,75.63,75.48,75.61,9000.0,66.9197,67.026,66.8931,67.0083,9000.0
2013-04-22 13:00:00,75.61,75.67,75.46,75.58,43500.0,67.0083,67.0615,66.8754,66.9817,43500.0
2013-04-22 13:30:00,75.61,75.87,75.6,75.79,14100.0,67.0083,67.2387,66.9994,67.1678,14100.0
2013-04-22 14:00:00,75.8,76.22,75.79,76.12,27600.0,67.1767,67.5489,67.1678,67.4603,27600.0
2013-04-22 14:30:00,76.14,76.32,76.06,76.08,17000.0,67.478,67.6375,67.4071,67.4248,17000.0
2013-04-22 15:00:00,76.08,76.15,75.99,76.05,16000.0,67.4248,67.4869,67.3451,67.3983,16000.0
2013-04-22 15:30:00,76.06,76.19,76.05,76.1,59100.0,67.4071,67.5223,67.3983,67.4426,59100.0
2013-04-23 09:30:00,76.38,76.62,76.3,76.36,22200.0,67.6907,67.9034,67.6198,67.673,22200.0
2013-04-23 10:00:00,76.38,76.67,76.22,76.63,25400.0,67.6907,67.9477,67.5489,67.9123,25400.0
2013-04-23 10:30:00,76.69,76.73,76.58,76.7,14200.0,67.9654,68.0009,67.868,67.9743,14200.0
2013-04-23 11:00:00,76.69,76.89,76.67,76.88,23200.0,67.9654,68.1427,67.9477,68.1338,23200.0
2013-04-23 11:30:00,76.88,77.11,76.87,77.1,20600.0,68.1338,68.3377,68.125,68.3288,20600.0
2013-04-23 12:00:00,77.09,77.09,76.9,77.07,8400.0,68.3199,68.3199,68.1516,68.3022,8400.0
2013-04-23 12:30:00,77.07,77.09,76.87,77.06,10000.0,68.3022,68.3199,68.125,68.2934,10000.0
2013-04-23 13:00:00,77.05,77.19,76.37,77.08,35700.0,68.2845,68.4086,67.6818,68.3111,35700.0
2013-04-23 13:30:00,77.08,77.11,76.9,77.02,13400.0,68.3111,68.3377,68.1516,68.2579,13400.0
2013-04-23 14:00:00,76.98,76.99,76.76,76.8,10000.0,68.2225,68.2313,68.0275,68.0629,10000.0
2013-04-23 14:30:00,76.71,77.03,76.7,77.03,16500.0,67.9832,68.2668,67.9743,68.2668,16500.0
2013-04-23 15:00:00,77.01,77.18,76.95,77.17,31200.0,68.249,68.3997,68.1959,68.3908,31200.0
2013-04-23 15:30:00,77.16,77.2,77.01,77.08,64900.0,68.382,68.4174,68.249,68.3111,64900.0
2013-04-24 09:30:00,77.26,77.3,76.9,76.95,15800.0,68.4706,68.506,68.1516,68.1959,15800.0
2013-04-24 10:00:00,76.99,77.12,76.86,76.98,16800.0,68.2313,68.3465,68.1161,68.2225,16800.0
2013-04-24 10:30:00,76.95,77.0,76.79,76.8,29600.0,68.1959,68.2402,68.0541,68.0629,29600.0
2013-04-24 11:00:00,76.86,76.91,76.7,76.85,16000.0,68.1161,68.1604,67.9743,68.1072,16000.0
2013-04-24 11:30:00,76.86,76.93,76.76,76.88,16400.0,68.1161,68.1781,68.0275,68.1338,16400.0
2013-04-24 12:00:00,76.87,77.0,76.86,76.98,10000.0,68.125,68.2402,68.1161,68.2225,10000.0
2013-04-24 12:30:00,77.01,77.05,76.78,76.81,9700.0,68.249,68.2845,68.0452,68.0718,9700.0
2013-04-24 13:00:00,76.81,76.94,76.77,76.9,13000.0,68.0718,68.187,68.0363,68.1516,13000.0
2013-04-24 13:30:00,76.92,76.94,76.83,76.91,16300.0,68.1693,68.187,68.0895,68.1604,16300.0
2013-04-24 14:00:00,76.9,77.01,76.87,77.0,6300.0,68.1516,68.249,68.125,68.2402,6300.0
2013-04-24 14:30:00,76.99,77.04,76.88,77.04,14800.0,68.2313,68.2756,68.1338,68.2756,14800.0
2013-04-24 15:00:00,77.06,77.06,76.73,76.83,33000.0,68.2934,68.2934,68.0009,68.0895,33000.0
2013-04-24 15:30:00,76.84,76.88,76.69,76.83,53100.0,68.0984,68.1338,67.9654,68.0895,53100.0
2013-04-25 09:30:00,77.22,77.32,76.76,76.76,16600.0,68.4352,68.5238,68.0275,68.0275,16600.0
2013-04-25 10:00:00,76.82,76.87,76.56,76.75,24600.0,68.0807,68.125,67.8502,68.0186,24600.0
2013-04-25 10:30:00,76.75,76.89,76.75,76.87,27500.0,68.0186,68.1427,68.0186,68.125,27500.0
2013-04-25 11:00:00,76.89,76.9,76.8,76.84,5200.0,68.1427,68.1516,68.0629,68.0984,5200.0
2013-04-25 11:30:00,76.84,76.88,76.8,76.85,7600.0,68.0984,68.1338,68.0629,68.1072,7600.0
2013-04-25 12:00:00,76.85,76.92,76.82,76.86,5900.0,68.1072,68.1693,68.0807,68.1161,5900.0
2013-04-25 12:30:00,76.85,76.92,76.82,76.87,9700.0,68.1072,68.1693,68.0807,68.125,9700.0
2013-04-25 13:00:00,76.87,77.02,76.86,77.0,7700.0,68.125,68.2579,68.1161,68.2402,7700.0
2013-04-25 13:30:00,77.02,77.04,76.97,77.02,11600.0,68.2579,68.2756,68.2136,68.2579,11600.0
2013-04-25 14:00:00,77.07,77.07,76.85,76.91,15500.0,68.3022,68.3022,68.1072,68.1604,15500.0
2013-04-25 14:30:00,76.88,76.89,76.77,76.82,9300.0,68.1338,68.1427,68.0363,68.0807,9300.0
2013-04-25 15:00:00,76.82,76.83,76.66,76.74,18500.0,68.0807,68.0895,67.9389,68.0098,18500.0
2013-04-25 15:30:00,76.75,76.89,76.7,76.86,35100.0,68.0186,68.1427,67.9743,68.1161,35100.0
2013-04-26 09:30:00,76.88,76.88,76.52,76.77,8100.0,68.1338,68.1338,67.8148,68.0363,8100.0
2013-04-26 10:00:00,76.78,76.78,76.25,76.25,7700.0,68.0452,68.0452,67.5755,67.5755,7700.0
2013-04-26 10:30:00,76.24,76.24,75.96,76.05,6700.0,67.5666,67.5666,67.3185,67.3983,6700.0
2013-04-26 11:00:00,76.03,76.16,75.94,76.14,6500.0,67.3805,67.4957,67.3008,67.478,6500.0
2013-04-26 11:30:00,76.18,76.24,76.01,76.05,5500.0,67.5135,67.5666,67.3628,67.3983,5500.0
2013-04-26 12:00:00,76.08,76.13,75.96,76.04,4500.0,67.4248,67.4692,67.3185,67.3894,4500.0
2013-04-26 12:30:00,76.04,76.04,75.8,75.81,6700.0,67.3894,67.3894,67.1767,67.1856,6700.0
2013-04-26 13:00:00,75.83,76.03,75.8,76.01,9400.0,67.2033,67.3805,67.1767,67.3628,9400.0
2013-04-26 13:30:00,75.99,76.08,75.97,75.97,6100.0,67.3451,67.4248,67.3274,67.3274,6100.0
2013-04-26 14:00:00,75.97,76.07,75.94,75.99,3700.0,67.3274,67.416,67.3008,67.3451,3700.0
2013-04-26 14:30:00,75.96,76.04,75.91,75.94,8300.0,67.3185,67.3894,67.2742,67.3008,8300.0
2013-04-26 15:00:00,75.97,76.06,75.95,76.02,26000.0,67.3274,67.4071,67.3096,67.3717,26000.0
2013-04-26 15:30:00,76.01,76.04,75.88,75.9,73600.0,67.3628,67.3894,67.2476,67.2653,73600.0
2013-04-29 09:30:00,76.12,76.38,75.88,75.93,9300.0,67.4603,67.6907,67.2476,67.2919,9300.0
2013-04-29 10:00:00,75.89,76.23,75.88,76.18,13100.0,67.2565,67.5578,67.2476,67.5135,13100.0
2013-04-29 10:30:00,76.16,76.32,76.15,76.24,6100.0,67.4957,67.6375,67.4869,67.5666,6100.0
2013-04-29 11:00:00,76.28,76.42,76.02,76.42,9600.0,67.6021,67.7262,67.3717,67.7262,9600.0
2013-04-29 11:30:00,76.4,76.67,76.33,76.62,10700.0,67.7084,67.9477,67.6464,67.9034,10700.0
2013-04-29 12:00:00,76.61,76.75,76.56,76.65,6800.0,67.8945,68.0186,67.8502,67.93,6800.0
2013-04-29 12:30:00,76.65,76.76,76.57,76.68,8100.0,67.93,68.0275,67.8591,67.9566,8100.0
2013-04-29 13:00:00,76.64,76.67,76.59,76.66,6800.0,67.9211,67.9477,67.8768,67.9389,6800.0
2013-04-29 13:30:00,76.67,76.77,76.6,76.6,13800.0,67.9477,68.0363,67.8857,67.8857,13800.0
2013-04-29 14:00:00,76.66,76.66,76.51,76.59,6500.0,67.9389,67.9389,67.8059,67.8768,6500.0
2013-04-29 14:30:00,76.63,76.63,76.52,76.55,10200.0,67.9123,67.9123,67.8148,67.8414,10200.0
2013-04-29 15:00:00,76.56,76.57,76.39,76.5,16700.0,67.8502,67.8591,67.6996,67.7971,16700.0
2013-04-29 15:30:00,76.5,76.69,76.4,76.49,72700.0,67.7971,67.9654,67.7084,67.7882,72700.0
2013-04-30 09:30:00,76.45,76.47,75.94,76.12,16600.0,67.7527,67.7705,67.3008,67.4603,16600.0
2013-04-30 10:00:00,76.2,76.3,75.99,76.03,15700.0,67.5312,67.6198,67.3451,67.3805,15700.0
2013-04-30 10:30:00,76.04,76.46,76.04,76.43,8900.0,67.3894,67.7616,67.3894,67.735,8900.0
2013-04-30 11:00:00,76.37,76.61,76.35,76.59,21400.0,67.6818,67.8945,67.6641,67.8768,21400.0
2013-04-30 11:30:00,76.56,76.78,76.53,76.74,12300.0,67.8502,68.0452,67.8236,68.0098,12300.0
2013-04-30 12:00:00,76.75,76.77,76.66,76.72,24100.0,68.0186,68.0363,67.9389,67.992,24100.0
2013-04-30 12:30:00,76.74,76.84,76.72,76.77,31400.0,68.0098,68.0984,67.992,68.0363,31400.0
2013-04-30 13:00:00,76.77,76.83,76.76,76.82,21400.0,68.0363,68.0895,68.0275,68.0807,21400.0
2013-04-30 13:30:00,76.81,76.84,76.77,76.82,17800.0,68.0718,68.0984,68.0363,68.0807,17800.0
2013-04-30 14:00:00,76.8,77.01,76.8,76.99,22700.0,68.0629,68.249,68.0629,68.2313,22700.0
2013-04-30 14:30:00,76.98,77.15,76.93,77.15,38100.0,68.2225,68.3731,68.1781,68.3731,38100.0
2013-04-30 15:00:00,77.15,77.27,77.0,77.26,26100.0,68.3731,68.4795,68.2402,68.4706,26100.0
2013-04-30 15:30:00,77.25,77.25,77.07,77.16,104000.0,68.4617,68.4617,68.3022,68.382,104000.0
2013-05-01 09:30:00,77.0,77.0,76.48,76.55,10000.0,68.2402,68.2402,67.7793,67.8414,10000.0
2013-05-01 10:00:00,76.55,76.66,76.35,76.5,8700.0,67.8414,67.9389,67.6641,67.7971,8700.0
2013-05-01 10:30:00,76.48,76.65,76.45,76.65,15800.0,67.7793,67.93,67.7527,67.93,15800.0
2013-05-01 11:00:00,76.66,76.78,76.59,76.75,9300.0,67.9389,68.0452,67.8768,68.0186,9300.0
2013-05-01 11:30:00,76.75,76.77,76.48,76.63,11900.0,68.0186,68.0363,67.7793,67.9123,11900.0
2013-05-01 12:00:00,76.7,76.79,76.67,76.71,8900.0,67.9743,68.0541,67.9477,67.9832,8900.0
2013-05-01 12:30:00,76.7,76.72,76.61,76.66,7000.0,67.9743,67.992,67.8945,67.9389,7000.0
2013-05-01 13:00:00,76.61,76.65,76.47,76.62,7500.0,67.8945,67.93,67.7705,67.9034,7500.0
2013-05-01 13:30:00,76.65,76.65,76.21,76.27,9300.0,67.93,67.93,67.5401,67.5932,9300.0
2013-05-01 14:00:00,76.35,76.74,76.35,76.58,19600.0,67.6641,68.0098,67.6641,67.868,19600.0
2013-05-01 14:30:00,76.61,76.61,76.3,76.32,12500.0,67.8945,67.8945,67.6198,67.6375,12500.0
2013-05-01 15:00:00,76.33,76.46,76.24,76.31,54300.0,67.6464,67.7616,67.5666,67.6287,54300.0
2013-05-01 15:30:00,76.3,76.41,76.19,76.21,47100.0,67.6198,67.7173,67.5223,67.5401,47100.0
2013-05-02 09:30:00,76.54,76.58,76.04,76.36,7600.0,67.8325,67.868,67.3894,67.673,7600.0
2013-05-02 10:00:00,76.36,76.75,76.21,76.75,20100.0,67.673,68.0186,67.5401,68.0186,20100.0
2013-05-02 10:30:00,76.77,76.78,76.71,76.73,6800.0,68.0363,68.0452,67.9832,68.0009,6800.0
2013-05-02 11:00:00,76.75,76.84,76.72,76.74,19700.0,68.0186,68.0984,67.992,68.0098,19700.0
2013-05-02 11:30:00,76.75,76.77,76.71,76.75,6100.0,68.0186,68.0363,67.9832,68.0186,6100.0
2013-05-02 12:00:00,76.74,76.78,76.69,76.72,3300.0,68.0098,68.0452,67.9654,67.992,3300.0
2013-05-02 12:30:00,76.69,76.78,76.69,76.72,4800.0,67.9654,68.0452,67.9654,67.992,4800.0
2013-05-02 13:00:00,76.72,76.78,76.68,76.74,9600.0,67.992,68.0452,67.9566,68.0098,9600.0
2013-05-02 13:30:00,76.73,76.9,76.72,76.82,34200.0,68.0009,68.1516,67.992,68.0807,34200.0
2013-05-02 14:00:00,76.84,76.84,76.69,76.73,9400.0,68.0984,68.0984,67.9654,68.0009,9400.0
2013-05-02 14:30:00,76.77,76.79,76.7,76.75,16300.0,68.0363,68.0541,67.9743,68.0186,16300.0
2013-05-02 15:00:00,76.75,76.8,76.72,76.75,23100.0,68.0186,68.0629,67.992,68.0186,23100.0
2013-05-02 15:30:00,76.75,76.81,76.71,76.8,34400.0,68.0186,68.0718,67.9832,68.0629,34400.0
2013-05-03 09:30:00,77.34,77.59,77.25,77.4,21100.0,68.5415,68.7631,68.4617,68.5947,21100.0
2013-05-03 10:00:00,77.35,77.85,77.28,77.79,17600.0,68.5504,68.9935,68.4883,68.9403,17600.0
2013-05-03 10:30:00,77.78,77.8,77.64,77.79,14700.0,68.9314,68.9492,68.8074,68.9403,14700.0
2013-05-03 11:00:00,77.77,77.86,77.71,77.84,11400.0,68.9226,69.0023,68.8694,68.9846,11400.0
2013-05-03 11:30:00,77.81,77.91,77.72,77.88,2900.0,68.958,69.0467,68.8783,69.0201,2900.0
2013-05-03 12:00:00,77.88,78.03,77.85,77.86,10100.0,69.0201,69.153,68.9935,69.0023,10100.0
2013-05-03 12:30:00,77.87,77.93,77.77,77.86,4300.0,69.0112,69.0644,68.9226,69.0023,4300.0
2013-05-03 13:00:00,77.89,77.94,77.75,77.75,7100.0,69.0289,69.0732,68.9049,68.9049,7100.0
2013-05-03 13:30:00,77.73,77.84,77.73,77.8,3400.0,68.8871,68.9846,68.8871,68.9492,3400.0
2013-05-03 14:00:00,77.83,77.95,77.82,77.93,7300.0,68.9758,69.0821,68.9669,69.0644,7300.0
2013-05-03 14:30:00,77.92,77.92,77.73,77.83,7000.0,69.0555,69.0555,68.8871,68.9758,7000.0
2013-05-03 15:00:00,77.81,77.83,77.73,77.81,17100.0,68.958,68.9758,68.8871,68.958,17100.0
2013-05-03 15:30:00,77.8,77.99,77.8,77.93,46700.0,68.9492,69.1176,68.9492,69.0644,46700.0
2013-05-06 09:30:00,77.76,77.99,77.55,77.65,12800.0,68.9137,69.1176,68.7276,68.8162,12800.0
2013-05-06 10:00:00,77.65,77.87,77.62,77.64,16400.0,68.8162,69.0112,68.7896,68.8074,16400.0
2013-05-06 10:30:00,77.71,77.84,77.67,77.82,18000.0,68.8694,68.9846,68.834,68.9669,18000.0
2013-05-06 11:00:00,77.77,78.08,77.76,78.08,10400.0,68.9226,69.1973,68.9137,69.1973,10400.0
2013-05-06 11:30:00,78.06,78.07,77.91,77.96,10400.0,69.1796,69.1885,69.0467,69.091,10400.0
2013-05-06 12:00:00,78.01,78.17,77.99,78.1,23900.0,69.1353,69.2771,69.1176,69.215,23900.0
2013-05-06 12:30:00,78.07,78.16,78.06,78.07,7600.0,69.1885,69.2682,69.1796,69.1885,7600.0
2013-05-06 13:00:00,78.06,78.12,77.97,78.03,6800.0,69.1796,69.2328,69.0998,69.153,6800.0
2013-05-06 13:30:00,78.02,78.3,78.0,78.3,15100.0,69.1441,69.3923,69.1264,69.3923,15100.0
2013-05-06 14:00:00,78.29,78.31,78.22,78.24,8900.0,69.3834,69.4011,69.3214,69.3391,8900.0
2013-05-06 14:30:00,78.23,78.28,78.15,78.18,12800.0,69.3302,69.3746,69.2593,69.2859,12800.0
2013-05-06 15:00:00,78.17,78.28,78.17,78.26,23900.0,69.2771,69.3746,69.2771,69.3568,23900.0
2013-05-06 15:30:00,78.26,78.27,78.01,78.18,60000.0,69.3568,69.3657,69.1353,69.2859,60000.0
2013-05-07 09:30:00,77.49,79.01,74.88,78.56,26900.0,68.6744,70.0215,66.3614,69.6227,26900.0
2013-05-07 10:00:00,78.56,79.28,78.38,78.79,28000.0,69.6227,70.2608,69.4632,69.8265,28000.0
2013-05-07 10:30:00,78.76,79.13,78.73,78.82,11800.0,69.8,70.1279,69.7734,69.8531,11800.0
2013-05-07 11:00:00,78.83,79.09,78.83,78.92,4700.0,69.862,70.0924,69.862,69.9418,4700.0
2013-05-07 11:30:00,78.93,79.0,78.88,78.9,7500.0,69.9506,70.0127,69.9063,69.924,7500.0
2013-05-07 12:00:00,78.88,79.17,78.74,79.08,13000.0,69.9063,70.1633,69.7822,70.0835,13000.0
2013-05-07 12:30:00,79.05,79.08,78.94,79.08,11900.0,70.057,70.0835,69.9595,70.0835,11900.0
2013-05-07 13:00:00,79.06,79.19,78.98,79.17,10400.0,70.0658,70.181,69.9949,70.1633,10400.0
2013-05-07 13:30:00,79.17,79.3,79.07,79.2,13400.0,70.1633,70.2785,70.0747,70.1899,13400.0
2013-05-07 14:00:00,79.18,79.42,79.16,79.38,19500.0,70.1722,70.3849,70.1544,70.3494,19500.0
2013-05-07 14:30:00,79.37,79.48,79.3,79.45,16200.0,70.3406,70.438,70.2785,70.4115,16200.0
2013-05-07 15:00:00,79.45,79.67,79.4,79.65,23200.0,70.4115,70.6064,70.3671,70.5887,23200.0
2013-05-07 15:30:00,79.63,79.63,79.32,79.47,61300.0,70.571,70.571,70.2962,70.4292,61300.0
2013-05-08 09:30:00,79.45,79.85,78.57,78.6,22300.0,70.4115,70.766,69.6316,69.6582,22300.0
2013-05-08 10:00:00,78.6,79.17,78.58,79.15,26700.0,69.6582,70.1633,69.6404,70.1456,26700.0
2013-05-08 10:30:00,79.14,79.4,79.11,79.36,18500.0,70.1367,70.3671,70.1101,70.3317,18500.0
2013-05-08 11:00:00,79.39,79.62,79.36,79.57,23400.0,70.3583,70.5621,70.3317,70.5178,23400.0
2013-05-08 11:30:00,79.57,79.64,79.5,79.59,24600.0,70.5178,70.5798,70.4558,70.5355,24600.0
2013-05-08 12:00:00,79.6,79.6,79.45,79.47,12200.0,70.5444,70.5444,70.4115,70.4292,12200.0
2013-05-08 12:30:00,79.46,79.62,79.46,79.6,9700.0,70.4203,70.5621,70.4203,70.5444,9700.0
2013-05-08 13:00:00,79.58,79.59,79.49,79.53,12400.0,70.5267,70.5355,70.4469,70.4824,12400.0
2013-05-08 13:30:00,79.55,79.59,79.47,79.47,16200.0,70.5001,70.5355,70.4292,70.4292,16200.0
2013-05-08 14:00:00,79.47,79.61,79.42,79.57,37200.0,70.4292,70.5533,70.3849,70.5178,37200.0
2013-05-08 14:30:00,79.57,79.57,79.36,79.43,17200.0,70.5178,70.5178,70.3317,70.3937,17200.0
2013-05-08 15:00:00,79.46,79.73,79.46,79.65,20600.0,70.4203,70.6596,70.4203,70.5887,20600.0
2013-05-08 15:30:00,79.65,79.72,79.59,79.69,72400.0,70.5887,70.6507,70.5355,70.6242,72400.0
2013-05-09 09:30:00,79.51,79.72,79.49,79.66,8700.0,70.4646,70.6507,70.4469,70.5976,8700.0
2013-05-09 10:00:00,79.59,79.77,79.41,79.41,5900.0,70.5355,70.6951,70.376,70.376,5900.0
2013-05-09 10:30:00,79.42,79.53,79.41,79.46,4000.0,70.3849,70.4824,70.376,70.4203,4000.0
2013-05-09 11:00:00,79.45,79.58,79.45,79.51,5800.0,70.4115,70.5267,70.4115,70.4646,5800.0
2013-05-09 11:30:00,79.56,79.58,79.45,79.54,5200.0,70.5089,70.5267,70.4115,70.4912,5200.0
2013-05-09 12:00:00,79.56,79.56,79.37,79.43,13000.0,70.5089,70.5089,70.3406,70.3937,13000.0
2013-05-09 12:30:00,79.44,79.68,79.44,79.66,25000.0,70.4026,70.6153,70.4026,70.5976,25000.0
2013-05-09 13:00:00,79.66,79.68,79.55,79.55,4900.0,70.5976,70.6153,70.5001,70.5001,4900.0
2013-05-09 13:30:00,79.56,79.72,79.56,79.6,12400.0,70.5089,70.6507,70.5089,70.5444,12400.0
2013-05-09 14:00:00,79.6,79.67,79.51,79.66,6200.0,70.5444,70.6064,70.4646,70.5976,6200.0
2013-05-09 14:30:00,79.66,79.68,79.52,79.52,14900.0,70.5976,70.6153,70.4735,70.4735,14900.0
2013-05-09 15:00:00,79.52,79.64,79.42,79.63,24000.0,70.4735,70.5798,70.3849,70.571,24000.0
2013-05-09 15:30:00,79.64,79.71,79.41,79.63,74800.0,70.5798,70.6419,70.376,70.571,74800.0
2013-05-10 09:30:00,79.7,80.07,79.5,79.93,10900.0,70.633,70.9609,70.4558,70.8368,10900.0
2013-05-10 10:00:00,80.09,80.09,79.72,79.83,9100.0,70.9786,70.9786,70.6507,70.7482,9100.0
2013-05-10 10:30:00,79.83,79.84,79.55,79.63,5900.0,70.7482,70.7571,70.5001,70.571,5900.0
2013-05-10 11:00:00,79.59,79.9,79.59,79.84,10000.0,70.5355,70.8103,70.5355,70.7571,10000.0
2013-05-10 11:30:00,79.83,79.95,79.6,79.61,10700.0,70.7482,70.8546,70.5444,70.5533,10700.0
2013-05-10 12:00:00,79.62,79.73,79.57,79.72,6800.0,70.5621,70.6596,70.5178,70.6507,6800.0
2013-05-10 12:30:00,79.72,79.81,79.67,79.75,6800.0,70.6507,70.7305,70.6064,70.6773,6800.0
2013-05-10 13:00:00,79.81,79.96,79.75,79.96,6100.0,70.7305,70.8634,70.6773,70.8634,6100.0
2013-05-10 13:30:00,79.99,80.15,79.86,80.0,75900.0,70.89,71.0318,70.7748,70.8989,75900.0
2013-05-10 14:00:00,79.96,80.14,79.93,80.09,7100.0,70.8634,71.023,70.8368,70.9786,7100.0
2013-05-10 14:30:00,80.09,80.16,80.01,80.08,16600.0,70.9786,71.0407,70.9077,70.9698,16600.0
2013-05-10 15:00:00,80.06,80.17,80.04,80.1,13900.0,70.9521,71.0495,70.9343,70.9875,13900.0
2013-05-10 15:30:00,80.13,80.22,80.08,80.14,33600.0,71.0141,71.0939,70.9698,71.023,33600.0
2013-05-13 09:30:00,80.27,80.33,79.81,79.89,19900.0,71.1382,71.1913,70.7305,70.8014,19900.0
2013-05-13 10:00:00,79.86,80.36,79.8,80.14,7900.0,70.7748,71.2179,70.7216,71.023,7900.0
2013-05-13 10:30:00,80.13,80.13,80.06,80.08,3200.0,71.0141,71.0141,70.9521,70.9698,3200.0
2013-05-13 11:00:00,80.07,80.09,79.98,80.06,2800.0,70.9609,70.9786,70.8812,70.9521,2800.0
2013-05-13 11:30:00,80.07,80.2,80.07,80.14,9400.0,70.9609,71.0761,70.9609,71.023,9400.0
2013-05-13 12:00:00,80.16,80.22,80.11,80.13,4100.0,71.0407,71.0939,70.9964,71.0141,4100.0
2013-05-13 12:30:00,80.12,80.18,80.12,80.17,2000.0,71.0052,71.0584,71.0052,71.0495,2000.0
2013-05-13 13:00:00,80.16,80.23,80.13,80.13,3900.0,71.0407,71.1027,71.0141,71.0141,3900.0
2013-05-13 13:30:00,80.12,80.13,79.95,80.02,7800.0,71.0052,71.0141,70.8546,70.9166,7800.0
2013-05-13 14:00:00,79.99,80.1,79.98,80.09,9100.0,70.89,70.9875,70.8812,70.9786,9100.0
2013-05-13 14:30:00,80.08,80.21,80.08,80.19,5100.0,70.9698,71.085,70.9698,71.0673,5100.0
2013-05-13 15:00:00,80.21,80.21,80.06,80.11,44800.0,71.085,71.085,70.9521,70.9964,44800.0
2013-05-13 15:30:00,80.1,80.16,80.03,80.07,72500.0,70.9875,71.0407,70.9255,70.9609,72500.0
2013-05-14 09:30:00,80.12,80.54,80.12,80.47,20100.0,71.0052,71.3775,71.0052,71.3154,20100.0
2013-05-14 10:00:00,80.51,80.75,80.46,80.68,16400.0,71.3509,71.5636,71.3066,71.5015,16400.0
2013-05-14 10:30:00,80.64,80.8,80.59,80.79,32600.0,71.4661,71.6079,71.4218,71.599,32600.0
2013-05-14 11:00:00,80.78,81.33,80.72,81.3,94500.0,71.5902,72.0776,71.537,72.051,94500.0
2013-05-14 11:30:00,81.28,81.28,81.05,81.11,32000.0,72.0333,72.0333,71.8294,71.8826,32000.0
2013-05-14 12:00:00,81.07,81.19,81.02,81.14,10300.0,71.8472,71.9535,71.8028,71.9092,10300.0
2013-05-14 12:30:00,81.17,81.38,81.16,81.37,31500.0,71.9358,72.1219,71.9269,72.113,31500.0
2013-05-14 13:00:00,81.39,81.46,81.36,81.39,8100.0,72.1308,72.1928,72.1042,72.1308,8100.0
2013-05-14 13:30:00,81.42,81.58,81.41,81.51,16500.0,72.1573,72.2991,72.1485,72.2371,16500.0
2013-05-14 14:00:00,81.51,81.56,81.48,81.53,6200.0,72.2371,72.2814,72.2105,72.2548,6200.0
2013-05-14 14:30:00,81.55,81.67,81.53,81.57,12300.0,72.2726,72.3789,72.2548,72.2903,12300.0
2013-05-14 15:00:00,81.53,81.54,81.39,81.4,15200.0,72.2548,72.2637,72.1308,72.1396,15200.0
2013-05-14 15:30:00,81.41,81.48,81.3,81.43,66100.0,72.1485,72.2105,72.051,72.1662,66100.0
2013-05-15 09:30:00,81.09,81.31,80.98,81.02,39000.0,71.8649,72.0599,71.7674,71.8028,39000.0
2013-05-15 10:00:00,81.0,81.18,80.77,81.03,69800.0,71.7851,71.9446,71.5813,71.8117,69800.0
2013-05-15 10:30:00,81.03,81.26,81.01,81.26,19600.0,71.8117,72.0155,71.794,72.0155,19600.0
2013-05-15 11:00:00,81.26,81.6,81.25,81.56,61300.0,72.0155,72.3169,72.0067,72.2814,61300.0
2013-05-15 11:30:00,81.57,81.8,81.57,81.76,14100.0,72.2903,72.4941,72.2903,72.4587,14100.0
2013-05-15 12:00:00,81.75,81.98,81.71,81.8,27800.0,72.4498,72.6536,72.4144,72.4941,27800.0
2013-05-15 12:30:00,81.8,81.87,81.76,81.76,15000.0,72.4941,72.5561,72.4587,72.4587,15000.0
2013-05-15 13:00:00,81.76,81.76,81.59,81.66,9100.0,72.4587,72.4587,72.308,72.37,9100.0
2013-05-15 13:30:00,81.66,81.72,81.62,81.66,20800.0,72.37,72.4232,72.3346,72.37,20800.0
2013-05-15 14:00:00,81.63,81.67,81.5,81.64,23400.0,72.3435,72.3789,72.2282,72.3523,23400.0
2013-05-15 14:30:00,81.67,81.72,81.52,81.6,10500.0,72.3789,72.4232,72.246,72.3169,10500.0
2013-05-15 15:00:00,81.6,81.72,81.53,81.63,31500.0,72.3169,72.4232,72.2548,72.3435,31500.0
2013-05-15 15:30:00,81.63,81.93,81.62,81.84,64300.0,72.3435,72.6093,72.3346,72.5296,64300.0
2013-05-16 09:30:00,81.66,81.79,81.52,81.52,13500.0,72.37,72.4852,72.246,72.246,13500.0
2013-05-16 10:00:00,81.54,81.74,81.42,81.59,9800.0,72.2637,72.4409,72.1573,72.308,9800.0
2013-05-16 10:30:00,81.59,81.81,81.5,81.69,8900.0,72.308,72.503,72.2282,72.3966,8900.0
2013-05-16 11:00:00,81.69,81.82,81.6,81.8,37000.0,72.3966,72.5118,72.3169,72.4941,37000.0
2013-05-16 11:30:00,81.8,81.84,81.66,81.66,17300.0,72.4941,72.5296,72.37,72.37,17300.0
2013-05-16 12:00:00,81.65,81.65,81.55,81.55,4900.0,72.3612,72.3612,72.2726,72.2726,4900.0
2013-05-16 12:30:00,81.55,81.55,81.45,81.55,4400.0,72.2726,72.2726,72.1839,72.2726,4400.0
2013-05-16 13:00:00,81.53,81.61,81.5,81.53,2700.0,72.2548,72.3257,72.2282,72.2548,2700.0
2013-05-16 13:30:00,81.57,81.58,81.52,81.57,2100.0,72.2903,72.2991,72.246,72.2903,2100.0
2013-05-16 14:00:00,81.58,81.75,81.58,81.64,19100.0,72.2991,72.4498,72.2991,72.3523,19100.0
2013-05-16 14:30:00,81.67,81.73,81.47,81.5,4900.0,72.3789,72.4321,72.2017,72.2282,4900.0
2013-05-16 15:00:00,81.55,81.56,81.3,81.36,13900.0,72.2726,72.2814,72.051,72.1042,13900.0
2013-05-16 15:30:00,81.37,81.41,81.12,81.19,41200.0,72.113,72.1485,71.8915,71.9535,41200.0
2013-05-17 09:30:00,81.27,81.87,81.27,81.78,27700.0,72.0244,72.5561,72.0244,72.4764,27700.0
2013-05-17 10:00:00,81.74,81.99,81.74,81.91,6200.0,72.4409,72.6625,72.4409,72.5916,6200.0
2013-05-17 10:30:00,81.99,82.05,81.91,81.98,6300.0,72.6625,72.7157,72.5916,72.6536,6300.0
2013-05-17 11:00:00,81.98,82.02,81.88,81.93,9200.0,72.6536,72.6891,72.565,72.6093,9200.0
2013-05-17 11:30:00,81.89,81.95,81.84,81.95,4100.0,72.5739,72.627,72.5296,72.627,4100.0
2013-05-17 12:00:00,81.91,81.99,81.87,81.98,5300.0,72.5916,72.6625,72.5561,72.6536,5300.0
2013-05-17 12:30:00,81.99,81.99,81.83,81.83,2600.0,72.6625,72.6625,72.5207,72.5207,2600.0
2013-05-17 13:00:00,81.86,82.05,81.84,82.02,25400.0,72.5473,72.7157,72.5296,72.6891,25400.0
2013-05-17 13:30:00,82.02,82.11,82.02,82.03,5600.0,72.6891,72.7688,72.6891,72.6979,5600.0
2013-05-17 14:00:00,82.0,82.14,81.98,82.09,12800.0,72.6714,72.7954,72.6536,72.7511,12800.0
2013-05-17 14:30:00,82.12,82.35,82.12,82.35,16800.0,72.7777,72.9815,72.7777,72.9815,16800.0
2013-05-17 15:00:00,82.36,82.45,82.33,82.43,16100.0,72.9904,73.0702,72.9638,73.0524,16100.0
2013-05-17 15:30:00,82.43,82.47,82.34,82.42,34000.0,73.0524,73.0879,72.9727,73.0436,34000.0
2013-05-20 09:30:00,82.46,82.57,82.06,82.11,11300.0,73.079,73.1765,72.7245,72.7688,11300.0
2013-05-20 10:00:00,82.19,82.29,82.13,82.21,5900.0,72.8397,72.9284,72.7866,72.8575,5900.0
2013-05-20 10:30:00,82.23,82.37,82.17,82.3,6100.0,72.8752,72.9993,72.822,72.9372,6100.0
2013-05-20 11:00:00,82.37,82.46,82.32,82.38,15000.0,72.9993,73.079,72.955,73.0081,15000.0
2013-05-20 11:30:00,82.45,82.56,82.45,82.51,1600.0,73.0702,73.1677,73.0702,73.1233,1600.0
2013-05-20 12:00:00,82.52,82.62,82.52,82.56,5900.0,73.1322,73.2208,73.1322,73.1677,5900.0
2013-05-20 12:30:00,82.62,82.67,82.53,82.61,30100.0,73.2208,73.2651,73.1411,73.212,30100.0
2013-05-20 13:00:00,82.61,82.7,82.46,82.5,4700.0,73.212,73.2917,73.079,73.1145,4700.0
2013-05-20 13:30:00,82.45,82.51,82.3,82.35,5600.0,73.0702,73.1233,72.9372,72.9815,5600.0
2013-05-20 14:00:00,82.36,82.42,82.24,82.34,30100.0,72.9904,73.0436,72.8841,72.9727,30100.0
2013-05-20 14:30:00,82.38,82.41,82.24,82.3,3200.0,73.0081,73.0347,72.8841,72.9372,3200.0
2013-05-20 15:00:00,82.29,82.38,82.18,82.3,9900.0,72.9284,73.0081,72.8309,72.9372,9900.0
2013-05-20 15:30:00,82.3,82.33,82.05,82.14,45300.0,72.9372,72.9638,72.7157,72.7954,45300.0
2013-05-21 09:30:00,82.02,82.7,82.02,82.68,7700.0,72.6891,73.2917,72.6891,73.274,7700.0
2013-05-21 10:00:00,82.64,82.64,82.01,82.17,11300.0,73.2385,73.2385,72.6802,72.822,11300.0
2013-05-21 10:30:00,82.14,82.27,81.84,82.15,33800.0,72.7954,72.9106,72.5296,72.8043,33800.0
2013-05-21 11:00:00,82.12,82.3,82.02,82.09,10600.0,72.7777,72.9372,72.6891,72.7511,10600.0
2013-05-21 11:30:00,82.15,82.41,82.15,82.3,5100.0,72.8043,73.0347,72.8043,72.9372,5100.0
2013-05-21 12:00:00,82.32,82.53,82.3,82.53,3400.0,72.955,73.1411,72.9372,73.1411,3400.0
2013-05-21 12:30:00,82.49,82.62,82.49,82.56,13900.0,73.1056,73.2208,73.1056,73.1677,13900.0
2013-05-21 13:00:00,82.61,82.8,82.55,82.74,22700.0,73.212,73.3803,73.1588,73.3272,22700.0
2013-05-21 13:30:00,82.74,82.74,82.6,82.6,2000.0,73.3272,73.3272,73.2031,73.2031,2000.0
2013-05-21 14:00:00,82.6,82.64,82.51,82.6,9000.0,73.2031,73.2385,73.1233,73.2031,9000.0
2013-05-21 14:30:00,82.55,82.61,82.48,82.6,3500.0,73.1588,73.212,73.0968,73.2031,3500.0
2013-05-21 15:00:00,82.58,82.59,82.38,82.38,13900.0,73.1854,73.1942,73.0081,73.0081,13900.0
2013-05-21 15:30:00,82.38,82.4,82.23,82.32,25600.0,73.0081,73.0259,72.8752,72.955,25600.0
2013-05-22 09:30:00,82.26,82.32,81.83,81.97,16300.0,72.9018,72.955,72.5207,72.6448,16300.0
2013-05-22 10:00:00,81.96,82.58,81.96,82.51,87800.0,72.6359,73.1854,72.6359,73.1233,87800.0
2013-05-22 10:30:00,82.52,82.52,81.97,82.27,42700.0,73.1322,73.1322,72.6448,72.9106,42700.0
2013-05-22 11:00:00,82.3,82.66,82.29,82.56,60400.0,72.9372,73.2563,72.9284,73.1677,60400.0
2013-05-22 11:30:00,82.63,82.63,82.37,82.51,22400.0,73.2297,73.2297,72.9993,73.1233,22400.0
2013-05-22 12:00:00,82.52,82.58,82.42,82.45,19700.0,73.1322,73.1854,73.0436,73.0702,19700.0
2013-05-22 12:30:00,82.46,82.57,82.35,82.53,14200.0,73.079,73.1765,72.9815,73.1411,14200.0
2013-05-22 13:00:00,82.55,82.56,82.2,82.2,9400.0,73.1588,73.1677,72.8486,72.8486,9400.0
2013-05-22 13:30:00,82.16,82.18,81.88,82.07,7700.0,72.8132,72.8309,72.565,72.7334,7700.0
2013-05-22 14:00:00,82.07,82.13,81.54,81.76,10600.0,72.7334,72.7866,72.2637,72.4587,10600.0
2013-05-22 14:30:00,81.75,81.8,81.53,81.74,10300.0,72.4498,72.4941,72.2548,72.4409,10300.0
2013-05-22 15:00:00,81.69,81.74,81.24,81.24,17600.0,72.3966,72.4409,71.9978,71.9978,17600.0
2013-05-22 15:30:00,81.24,81.55,81.13,81.45,47700.0,71.9978,72.2726,71.9003,72.1839,47700.0
2013-05-23 09:30:00,80.66,81.42,80.39,81.28,36000.0,71.4838,72.1573,71.2445,72.0333,36000.0
2013-05-23 10:00:00,81.26,81.51,81.2,81.29,9500.0,72.0155,72.2371,71.9624,72.0421,9500.0
2013-05-23 10:30:00,81.28,81.43,81.03,81.21,12500.0,72.0333,72.1662,71.8117,71.9712,12500.0
2013-05-23 11:00:00,81.17,81.79,81.17,81.64,14800.0,71.9358,72.4852,71.9358,72.3523,14800.0
2013-05-23 11:30:00,81.58,81.88,81.54,81.88,16300.0,72.2991,72.565,72.2637,72.565,16300.0
2013-05-23 12:00:00,81.91,82.12,81.91,81.98,13700.0,72.5916,72.7777,72.5916,72.6536,13700.0
2013-05-23 12:30:00,81.97,81.97,81.76,81.9,5600.0,72.6448,72.6448,72.4587,72.5827,5600.0
2013-05-23 13:00:00,81.93,82.0,81.79,81.92,7100.0,72.6093,72.6714,72.4852,72.6005,7100.0
2013-05-23 13:30:00,81.92,82.05,81.83,82.05,7700.0,72.6005,72.7157,72.5207,72.7157,7700.0
2013-05-23 14:00:00,82.04,82.19,81.98,82.11,6200.0,72.7068,72.8397,72.6536,72.7688,6200.0
2013-05-23 14:30:00,82.05,82.16,81.98,82.05,19200.0,72.7157,72.8132,72.6536,72.7157,19200.0
2013-05-23 15:00:00,82.05,82.1,81.81,81.9,16400.0,72.7157,72.76,72.503,72.5827,16400.0
2013-05-23 15:30:00,81.88,81.95,81.67,81.73,63300.0,72.565,72.627,72.3789,72.4321,63300.0
2013-05-24 09:30:00,81.36,81.72,81.08,81.18,32900.0,72.1042,72.4232,71.856,71.9446,32900.0
2013-05-24 10:00:00,81.18,81.33,80.98,81.21,9600.0,71.9446,72.0776,71.7674,71.9712,9600.0
2013-05-24 10:30:00,81.18,81.52,81.18,81.5,13800.0,71.9446,72.246,71.9446,72.2282,13800.0
2013-05-24 11:00:00,81.56,81.73,81.43,81.71,17000.0,72.2814,72.4321,72.1662,72.4144,17000.0
2013-05-24 11:30:00,81.71,82.08,81.64,82.03,20000.0,72.4144,72.7423,72.3523,72.6979,20000.0
2013-05-24 12:00:00,82.02,82.25,81.96,82.23,28200.0,72.6891,72.8929,72.6359,72.8752,28200.0
2013-05-24 12:30:00,82.23,82.24,82.07,82.09,14700.0,72.8752,72.8841,72.7334,72.7511,14700.0
2013-05-24 13:00:00,82.08,82.17,82.02,82.04,28000.0,72.7423,72.822,72.6891,72.7068,28000.0
2013-05-24 13:30:00,82.03,82.11,81.98,82.05,12800.0,72.6979,72.7688,72.6536,72.7157,12800.0
2013-05-24 14:00:00,82.07,82.1,81.97,82.0,10900.0,72.7334,72.76,72.6448,72.6714,10900.0
2013-05-24 14:30:00,82.01,82.04,81.96,82.0,12300.0,72.6802,72.7068,72.6359,72.6714,12300.0
2013-05-24 15:00:00,82.0,82.06,81.94,81.96,15900.0,72.6714,72.7245,72.6182,72.6359,15900.0
2013-05-24 15:30:00,81.97,82.01,81.71,81.97,50600.0,72.6448,72.6802,72.4144,72.6448,50600.0
2013-05-28 09:30:00,82.73,82.73,82.18,82.38,85100.0,73.3183,73.3183,72.8309,73.0081,85100.0
2013-05-28 10:00:00,82.4,82.63,82.34,82.6,33600.0,73.0259,73.2297,72.9727,73.2031,33600.0
2013-05-28 10:30:00,82.6,82.75,82.5,82.5,28600.0,73.2031,73.336,73.1145,73.1145,28600.0
2013-05-28 11:00:00,82.52,82.55,82.36,82.51,11900.0,73.1322,73.1588,72.9904,73.1233,11900.0
2013-05-28 11:30:00,82.54,82.54,82.29,82.29,29800.0,73.1499,73.1499,72.9284,72.9284,29800.0
2013-05-28 12:00:00,82.33,82.47,82.33,82.4,12700.0,72.9638,73.0879,72.9638,73.0259,12700.0
2013-05-28 12:30:00,82.37,82.47,82.3,82.47,15400.0,72.9993,73.0879,72.9372,73.0879,15400.0
2013-05-28 13:00:00,82.44,82.51,82.35,82.38,12500.0,73.0613,73.1233,72.9815,73.0081,12500.0
2013-05-28 13:30:00,82.38,82.38,82.09,82.16,9000.0,73.0081,73.0081,72.7511,72.8132,9000.0
2013-05-28 14:00:00,82.17,82.2,82.02,82.12,5200.0,72.822,72.8486,72.6891,72.7777,5200.0
2013-05-28 14:30:00,82.15,82.26,82.08,82.21,4500.0,72.8043,72.9018,72.7423,72.8575,4500.0
2013-05-28 15:00:00,82.25,82.29,82.17,82.22,27300.0,72.8929,72.9284,72.822,72.8663,27300.0
2013-05-28 15:30:00,82.23,82.4,82.23,82.39,55100.0,72.8752,73.0259,72.8752,73.017,55100.0
2013-05-29 09:30:00,81.86,81.98,81.57,81.62,7000.0,72.5473,72.6536,72.2903,72.3346,7000.0
2013-05-29 10:00:00,81.64,81.91,81.64,81.67,8900.0,72.3523,72.5916,72.3523,72.3789,8900.0
2013-05-29 10:30:00,81.66,81.66,81.28,81.28,9000.0,72.37,72.37,72.0333,72.0333,9000.0
2013-05-29 11:00:00,81.26,81.55,81.26,81.49,15100.0,72.0155,72.2726,72.0155,72.2194,15100.0
2013-05-29 11:30:00,81.48,81.53,81.34,81.41,6600.0,72.2105,72.2548,72.0864,72.1485,6600.0
2013-05-29 12:00:00,81.47,81.56,81.35,81.36,27600.0,72.2017,72.2814,72.0953,72.1042,27600.0
2013-05-29 12:30:00,81.36,81.37,81.11,81.17,5100.0,72.1042,72.113,71.8826,71.9358,5100.0
2013-05-29 13:00:00,81.21,81.24,81.12,81.22,4800.0,71.9712,71.9978,71.8915,71.9801,4800.0
2013-05-29 13:30:00,81.23,81.57,81.23,81.56,7900.0,71.989,72.2903,71.989,72.2814,7900.0
2013-05-29 14:00:00,81.56,81.67,81.53,81.58,3900.0,72.2814,72.3789,72.2548,72.2991,3900.0
2013-05-29 14:30:00,81.57,81.68,81.56,81.58,15500.0,72.2903,72.3878,72.2814,72.2991,15500.0
2013-05-29 15:00:00,81.58,81.71,81.55,81.61,6800.0,72.2991,72.4144,72.2726,72.3257,6800.0
2013-05-29 15:30:00,81.73,81.79,81.59,81.6,30000.0,72.4321,72.4852,72.308,72.3169,30000.0
2013-05-30 09:30:00,81.8,81.95,81.64,81.79,9000.0,72.4941,72.627,72.3523,72.4852,9000.0
2013-05-30 10:00:00,81.78,81.84,81.42,81.48,15200.0,72.4764,72.5296,72.1573,72.2105,15200.0
2013-05-30 10:30:00,81.48,81.7,81.46,81.54,23200.0,72.2105,72.4055,72.1928,72.2637,23200.0
2013-05-30 11:00:00,81.51,81.55,81.38,81.51,16700.0,72.2371,72.2726,72.1219,72.2371,16700.0
2013-05-30 11:30:00,81.52,81.68,81.49,81.52,14600.0,72.246,72.3878,72.2194,72.246,14600.0
2013-05-30 12:00:00,81.54,81.58,81.31,81.31,12300.0,72.2637,72.2991,72.0599,72.0599,12300.0
2013-05-30 12:30:00,81.33,81.35,81.09,81.24,17700.0,72.0776,72.0953,71.8649,71.9978,17700.0
2013-05-30 13:00:00,81.25,81.31,81.16,81.25,12000.0,72.0067,72.0599,71.9269,72.0067,12000.0
2013-05-30 13:30:00,81.26,81.46,81.26,81.45,10000.0,72.0155,72.1928,72.0155,72.1839,10000.0
2013-05-30 14:00:00,81.49,81.53,81.45,81.5,10400.0,72.2194,72.2548,72.1839,72.2282,10400.0
2013-05-30 14:30:00,81.54,81.78,81.53,81.66,9100.0,72.2637,72.4764,72.2548,72.37,9100.0
2013-05-30 15:00:00,81.66,81.71,81.44,81.44,11400.0,72.37,72.4144,72.1751,72.1751,11400.0
2013-05-30 15:30:00,81.47,81.52,81.36,81.42,50400.0,72.2017,72.246,72.1042,72.1573,50400.0
2013-05-31 09:30:00,81.0,81.21,80.76,81.08,12400.0,71.7851,71.9712,71.5724,71.856,12400.0
2013-05-31 10:00:00,81.08,81.26,80.85,80.91,16900.0,71.856,72.0155,71.6522,71.7054,16900.0
2013-05-31 10:30:00,80.91,81.0,80.85,80.89,16400.0,71.7054,71.7851,71.6522,71.6876,16400.0
2013-05-31 11:00:00,80.93,81.35,80.9,81.11,31100.0,71.7231,72.0953,71.6965,71.8826,31100.0
2013-05-31 11:30:00,81.09,81.29,81.09,81.1,8700.0,71.8649,72.0421,71.8649,71.8737,8700.0
2013-05-31 12:00:00,81.05,81.09,80.85,81.02,19900.0,71.8294,71.8649,71.6522,71.8028,19900.0
2013-05-31 12:30:00,81.0,81.08,80.94,80.95,10100.0,71.7851,71.856,71.7319,71.7408,10100.0
2013-05-31 13:00:00,80.97,81.15,80.96,81.11,8800.0,71.7585,71.9181,71.7497,71.8826,8800.0
2013-05-31 13:30:00,81.09,81.15,81.02,81.14,12600.0,71.8649,71.9181,71.8028,71.9092,12600.0
2013-05-31 14:00:00,81.15,81.16,80.9,80.98,14800.0,71.9181,71.9269,71.6965,71.7674,14800.0
2013-05-31 14:30:00,80.97,80.97,80.58,80.63,18400.0,71.7585,71.7585,71.4129,71.4572,18400.0
2013-05-31 15:00:00,80.64,81.0,80.59,80.8,22500.0,71.4661,71.7851,71.4218,71.6079,22500.0
2013-05-31 15:30:00,80.79,80.83,80.28,80.29,65800.0,71.599,71.6345,71.147,71.1559,65800.0
2013-06-03 09:30:00,80.59,80.78,80.23,80.26,17600.0,71.4218,71.5902,71.1027,71.1293,17600.0
2013-06-03 10:00:00,80.24,80.89,79.98,80.52,83100.0,71.1116,71.6876,70.8812,71.3597,83100.0
2013-06-03 10:30:00,80.58,80.62,80.16,80.34,20800.0,71.4129,71.4484,71.0407,71.2002,20800.0
2013-06-03 11:00:00,80.39,80.78,80.17,80.19,172500.0,71.2445,71.5902,71.0495,71.0673,172500.0
2013-06-03 11:30:00,80.23,80.49,80.16,80.4,29400.0,71.1027,71.3331,71.0407,71.2534,29400.0
2013-06-03 12:00:00,80.39,80.44,80.3,80.33,56000.0,71.2445,71.2888,71.1648,71.1913,56000.0
2013-06-03 12:30:00,80.4,80.52,80.11,80.35,88600.0,71.2534,71.3597,70.9964,71.2091,88600.0
2013-06-03 13:00:00,80.35,80.49,80.33,80.41,4500.0,71.2091,71.3331,71.1913,71.2622,4500.0
2013-06-03 13:30:00,80.42,80.68,80.38,80.54,11000.0,71.2711,71.5015,71.2357,71.3775,11000.0
2013-06-03 14:00:00,80.51,80.76,80.51,80.71,14400.0,71.3509,71.5724,71.3509,71.5281,14400.0
2013-06-03 14:30:00,80.61,80.76,80.53,80.68,12500.0,71.4395,71.5724,71.3686,71.5015,12500.0
2013-06-03 15:00:00,80.68,80.73,80.48,80.5,60800.0,71.5015,71.5458,71.3243,71.342,60800.0
2013-06-03 15:30:00,80.54,80.54,80.16,80.28,147100.0,71.3775,71.3775,71.0407,71.147,147100.0
2013-06-04 09:30:00,80.29,80.61,80.2,80.4,26600.0,71.1559,71.4395,71.0761,71.2534,26600.0
2013-06-04 10:00:00,80.44,80.54,80.33,80.5,41400.0,71.2888,71.3775,71.1913,71.342,41400.0
2013-06-04 10:30:00,80.5,80.71,80.28,80.34,16600.0,71.342,71.5281,71.147,71.2002,16600.0
2013-06-04 11:00:00,80.33,80.47,80.2,80.44,75000.0,71.1913,71.3154,71.0761,71.2888,75000.0
2013-06-04 11:30:00,80.45,80.51,80.17,80.42,12900.0,71.2977,71.3509,71.0495,71.2711,12900.0
2013-06-04 12:00:00,80.38,80.41,80.02,80.02,10100.0,71.2357,71.2622,70.9166,70.9166,10100.0
2013-06-04 12:30:00,80.0,80.25,80.0,80.17,10400.0,70.8989,71.1204,70.8989,71.0495,10400.0
2013-06-04 13:00:00,80.21,80.39,79.93,79.93,28700.0,71.085,71.2445,70.8368,70.8368,28700.0
2013-06-04 13:30:00,79.94,80.01,79.7,79.95,13000.0,70.8457,70.9077,70.633,70.8546,13000.0
2013-06-04 14:00:00,79.88,79.89,79.6,79.73,11700.0,70.7925,70.8014,70.5444,70.6596,11700.0
2013-06-04 14:30:00,79.77,80.04,79.77,79.85,11500.0,70.6951,70.9343,70.6951,70.766,11500.0
2013-06-04 15:00:00,79.87,80.16,79.86,80.03,14600.0,70.7837,71.0407,70.7748,70.9255,14600.0
2013-06-04 15:30:00,80.0,80.37,80.0,80.2,86000.0,70.8989,71.2268,70.8989,71.0761,86000.0
2013-06-05 09:30:00,79.88,80.28,79.68,79.68,9000.0,70.7925,71.147,70.6153,70.6153,9000.0
2013-06-05 10:00:00,79.74,79.87,79.39,79.58,43200.0,70.6685,70.7837,70.3583,70.5267,43200.0
2013-06-05 10:30:00,79.61,79.62,79.08,79.22,82900.0,70.5533,70.5621,70.0835,70.2076,82900.0
2013-06-05 11:00:00,79.23,79.25,78.95,78.95,21100.0,70.2165,70.2342,69.9683,69.9683,21100.0
2013-06-05 11:30:00,78.95,79.18,78.65,78.78,30700.0,69.9683,70.1722,69.7025,69.8177,30700.0
2013-06-05 12:00:00,78.81,78.85,78.61,78.69,12600.0,69.8443,69.8797,69.667,69.7379,12600.0
2013-06-05 12:30:00,78.66,78.67,78.51,78.59,6500.0,69.7113,69.7202,69.5784,69.6493,6500.0
2013-06-05 13:00:00,78.59,78.81,78.55,78.78,6800.0,69.6493,69.8443,69.6138,69.8177,6800.0
2013-06-05 13:30:00,78.8,78.92,78.67,78.68,13100.0,69.8354,69.9418,69.7202,69.7291,13100.0
2013-06-05 14:00:00,78.69,78.79,78.45,78.45,18200.0,69.7379,69.8265,69.5252,69.5252,18200.0
2013-06-05 14:30:00,78.44,78.69,78.4,78.63,27700.0,69.5164,69.7379,69.4809,69.6847,27700.0
2013-06-05 15:00:00,78.62,78.63,78.38,78.62,18400.0,69.6759,69.6847,69.4632,69.6759,18400.0
2013-06-05 15:30:00,78.58,78.67,78.32,78.37,59100.0,69.6404,69.7202,69.41,69.4543,59100.0
2013-06-06 09:30:00,78.44,78.62,78.05,78.46,19500.0,69.5164,69.6759,69.1707,69.5341,19500.0
2013-06-06 10:00:00,78.47,78.7,78.17,78.36,82700.0,69.5429,69.7468,69.2771,69.4455,82700.0
2013-06-06 10:30:00,78.36,78.74,78.36,78.74,19300.0,69.4455,69.7822,69.4455,69.7822,19300.0
2013-06-06 11:00:00,78.71,78.71,78.48,78.61,15100.0,69.7556,69.7556,69.5518,69.667,15100.0
2013-06-06 11:30:00,78.54,78.72,78.31,78.32,7900.0,69.605,69.7645,69.4011,69.41,7900.0
2013-06-06 12:00:00,78.32,78.39,77.9,77.96,20200.0,69.41,69.472,69.0378,69.091,20200.0
2013-06-06 12:30:00,77.92,78.14,77.9,78.11,13100.0,69.0555,69.2505,69.0378,69.2239,13100.0
2013-06-06 13:00:00,78.13,78.46,78.1,78.25,9700.0,69.2416,69.5341,69.215,69.348,9700.0
2013-06-06 13:30:00,78.22,78.44,78.22,78.37,7500.0,69.3214,69.5164,69.3214,69.4543,7500.0
2013-06-06 14:00:00,78.37,78.47,78.18,78.47,11100.0,69.4543,69.5429,69.2859,69.5429,11100.0
2013-06-06 14:30:00,78.46,78.47,78.29,78.32,17300.0,69.5341,69.5429,69.3834,69.41,17300.0
2013-06-06 15:00:00,78.33,78.5,78.22,78.46,33700.0,69.4189,69.5695,69.3214,69.5341,33700.0
2013-06-06 15:30:00,78.49,78.68,78.49,78.65,50500.0,69.5607,69.7291,69.5607,69.7025,50500.0
2013-06-07 09:30:00,78.98,79.24,78.84,78.94,19700.0,69.9949,70.2253,69.8709,69.9595,19700.0
2013-06-07 10:00:00,78.95,79.61,78.95,79.59,18400.0,69.9683,70.5533,69.9683,70.5355,18400.0
2013-06-07 10:30:00,79.59,79.61,79.42,79.56,8100.0,70.5355,70.5533,70.3849,70.5089,8100.0
2013-06-07 11:00:00,79.56,79.86,79.56,79.86,8200.0,70.5089,70.7748,70.5089,70.7748,8200.0
2013-06-07 11:30:00,79.85,79.95,79.76,79.93,28700.0,70.766,70.8546,70.6862,70.8368,28700.0
2013-06-07 12:00:00,79.92,79.96,79.85,79.9,10500.0,70.828,70.8634,70.766,70.8103,10500.0
2013-06-07 12:30:00,79.94,79.96,79.67,79.69,31500.0,70.8457,70.8634,70.6064,70.6242,31500.0
2013-06-07 13:00:00,79.68,79.78,79.56,79.58,16000.0,70.6153,70.7039,70.5089,70.5267,16000.0
2013-06-07 13:30:00,79.59,79.63,79.41,79.41,8200.0,70.5355,70.571,70.376,70.376,8200.0
2013-06-07 14:00:00,79.43,79.47,79.15,79.28,10400.0,70.3937,70.4292,70.1456,70.2608,10400.0
2013-06-07 14:30:00,79.3,79.49,79.25,79.39,9300.0,70.2785,70.4469,70.2342,70.3583,9300.0
2013-06-07 15:00:00,79.41,79.53,79.28,79.35,30300.0,70.376,70.4824,70.2608,70.3228,30300.0
2013-06-07 15:30:00,79.35,79.76,79.31,79.65,71600.0,70.3228,70.6862,70.2874,70.5887,71600.0
2013-06-10 09:30:00,79.88,79.91,79.57,79.62,10100.0,70.7925,70.8191,70.5178,70.5621,10100.0
2013-06-10 10:00:00,79.59,79.61,79.3,79.52,29800.0,70.5355,70.5533,70.2785,70.4735,29800.0
2013-06-10 10:30:00,79.55,79.7,79.47,79.52,11000.0,70.5001,70.633,70.4292,70.4735,11000.0
2013-06-10 11:00:00,79.53,79.72,79.53,79.63,8700.0,70.4824,70.6507,70.4824,70.571,8700.0
2013-06-10 11:30:00,79.63,79.75,79.41,79.44,15800.0,70.571,70.6773,70.376,70.4026,15800.0
2013-06-10 12:00:00,79.46,79.75,79.46,79.72,6800.0,70.4203,70.6773,70.4203,70.6507,6800.0
2013-06-10 12:30:00,79.71,79.73,79.46,79.46,14200.0,70.6419,70.6596,70.4203,70.4203,14200.0
2013-06-10 13:00:00,79.46,79.64,79.45,79.63,5600.0,70.4203,70.5798,70.4115,70.571,5600.0
2013-06-10 13:30:00,79.64,79.66,79.5,79.62,7800.0,70.5798,70.5976,70.4558,70.5621,7800.0
2013-06-10 14:00:00,79.64,79.73,79.49,79.68,12300.0,70.5798,70.6596,70.4469,70.6153,12300.0
2013-06-10 14:30:00,79.69,79.86,79.62,79.86,6400.0,70.6242,70.7748,70.5621,70.7748,6400.0
2013-06-10 15:00:00,79.83,79.87,79.72,79.79,13900.0,70.7482,70.7837,70.6507,70.7128,13900.0
2013-06-10 15:30:00,79.76,79.8,79.6,79.73,32100.0,70.6862,70.7216,70.5444,70.6596,32100.0
2013-06-11 09:30:00,79.28,79.89,78.82,79.49,33300.0,70.2608,70.8014,69.8531,70.4469,33300.0
2013-06-11 10:00:00,79.49,79.49,79.09,79.33,31900.0,70.4469,70.4469,70.0924,70.3051,31900.0
2013-06-11 10:30:00,79.32,79.64,79.28,79.64,8500.0,70.2962,70.5798,70.2608,70.5798,8500.0
2013-06-11 11:00:00,79.6,79.9,79.5,79.9,13700.0,70.5444,70.8103,70.4558,70.8103,13700.0
2013-06-11 11:30:00,79.92,79.99,79.72,79.74,12000.0,70.828,70.89,70.6507,70.6685,12000.0
2013-06-11 12:00:00,79.72,79.75,79.56,79.58,8100.0,70.6507,70.6773,70.5089,70.5267,8100.0
2013-06-11 12:30:00,79.58,79.68,79.4,79.54,12500.0,70.5267,70.6153,70.3671,70.4912,12500.0
2013-06-11 13:00:00,79.54,79.6,79.31,79.34,8800.0,70.4912,70.5444,70.2874,70.314,8800.0
2013-06-11 13:30:00,79.32,79.35,78.97,78.97,14400.0,70.2962,70.3228,69.9861,69.9861,14400.0
2013-06-11 14:00:00,78.97,79.02,78.84,78.95,32400.0,69.9861,70.0304,69.8709,69.9683,32400.0
2013-06-11 14:30:00,78.96,79.2,78.9,79.19,24200.0,69.9772,70.1899,69.924,70.181,24200.0
2013-06-11 15:00:00,79.23,79.23,79.04,79.04,26800.0,70.2165,70.2165,70.0481,70.0481,26800.0
2013-06-11 15:30:00,79.03,79.08,78.83,78.91,85200.0,70.0392,70.0835,69.862,69.9329,85200.0
2013-06-12 09:30:00,79.55,79.66,78.78,78.87,52800.0,70.5001,70.5976,69.8177,69.8974,52800.0
2013-06-12 10:00:00,78.82,78.84,78.61,78.74,31500.0,69.8531,69.8709,69.667,69.7822,31500.0
2013-06-12 10:30:00,78.73,78.8,78.37,78.47,16900.0,69.7734,69.8354,69.4543,69.5429,16900.0
2013-06-12 11:00:00,78.43,78.71,78.42,78.56,10400.0,69.5075,69.7556,69.4986,69.6227,10400.0
2013-06-12 11:30:00,78.51,78.54,78.13,78.19,15200.0,69.5784,69.605,69.2416,69.2948,15200.0
2013-06-12 12:00:00,78.25,78.32,78.13,78.22,7700.0,69.348,69.41,69.2416,69.3214,7700.0
2013-06-12 12:30:00,78.2,78.4,78.13,78.38,7400.0,69.3037,69.4809,69.2416,69.4632,7400.0
2013-06-12 13:00:00,78.4,78.56,78.4,78.49,6800.0,69.4809,69.6227,69.4809,69.5607,6800.0
2013-06-12 13:30:00,78.52,78.56,78.29,78.52,4200.0,69.5873,69.6227,69.3834,69.5873,4200.0
2013-06-12 14:00:00,78.48,78.48,78.23,78.27,6500.0,69.5518,69.5518,69.3302,69.3657,6500.0
2013-06-12 14:30:00,78.28,78.39,78.17,78.23,7300.0,69.3746,69.472,69.2771,69.3302,7300.0
2013-06-12 15:00:00,78.25,78.31,78.08,78.23,38800.0,69.348,69.4011,69.1973,69.3302,38800.0
2013-06-12 15:30:00,78.21,78.42,78.09,78.2,37000.0,69.3125,69.4986,69.2062,69.3037,37000.0
2013-06-13 09:30:00,78.21,78.21,77.62,77.8,31000.0,69.3125,69.3125,68.7896,68.9492,31000.0
2013-06-13 10:00:00,77.8,77.86,77.65,77.75,20400.0,68.9492,69.0023,68.8162,68.9049,20400.0
2013-06-13 10:30:00,77.75,78.33,77.75,78.29,18100.0,68.9049,69.4189,68.9049,69.3834,18100.0
2013-06-13 11:00:00,78.32,78.45,78.29,78.34,14000.0,69.41,69.5252,69.3834,69.4277,14000.0
2013-06-13 11:30:00,78.35,78.41,78.21,78.33,7300.0,69.4366,69.4898,69.3125,69.4189,7300.0
2013-06-13 12:00:00,78.32,78.42,78.28,78.33,5100.0,69.41,69.4986,69.3746,69.4189,5100.0
2013-06-13 12:30:00,78.37,78.51,78.21,78.48,21100.0,69.4543,69.5784,69.3125,69.5518,21100.0
2013-06-13 13:00:00,78.55,78.71,78.41,78.71,12900.0,69.6138,69.7556,69.4898,69.7556,12900.0
2013-06-13 13:30:00,78.66,78.7,78.29,78.31,40300.0,69.7113,69.7468,69.3834,69.4011,40300.0
2013-06-13 14:00:00,78.34,78.68,78.34,78.63,7900.0,69.4277,69.7291,69.4277,69.6847,7900.0
2013-06-13 14:30:00,78.67,78.79,78.59,78.77,5500.0,69.7202,69.8265,69.6493,69.8088,5500.0
2013-06-13 15:00:00,78.79,78.91,78.77,78.89,9700.0,69.8265,69.9329,69.8088,69.9152,9700.0
2013-06-13 15:30:00,78.85,79.17,78.82,79.06,53900.0,69.8797,70.1633,69.8531,70.0658,53900.0
2013-06-14 09:30:00,78.44,79.14,78.44,79.14,14300.0,69.5164,70.1367,69.5164,70.1367,14300.0
2013-06-14 10:00:00,79.16,79.23,78.94,78.94,13600.0,70.1544,70.2165,69.9595,69.9595,13600.0
2013-06-14 10:30:00,78.95,79.08,78.74,78.78,9800.0,69.9683,70.0835,69.7822,69.8177,9800.0
2013-06-14 11:00:00,78.67,78.84,78.67,78.75,18400.0,69.7202,69.8709,69.7202,69.7911,18400.0
2013-06-14 11:30:00,78.74,78.84,78.62,78.74,9300.0,69.7822,69.8709,69.6759,69.7822,9300.0
2013-06-14 12:00:00,78.73,78.86,78.63,78.86,7500.0,69.7734,69.8886,69.6847,69.8886,7500.0
2013-06-14 12:30:00,78.79,78.89,78.72,78.74,5400.0,69.8265,69.9152,69.7645,69.7822,5400.0
2013-06-14 13:00:00,78.67,78.68,78.45,78.45,8000.0,69.7202,69.7291,69.5252,69.5252,8000.0
2013-06-14 13:30:00,78.46,78.58,78.4,78.49,5100.0,69.5341,69.6404,69.4809,69.5607,5100.0
2013-06-14 14:00:00,78.45,78.77,78.41,78.64,6800.0,69.5252,69.8088,69.4898,69.6936,6800.0
2013-06-14 14:30:00,78.58,78.69,78.44,78.44,12000.0,69.6404,69.7379,69.5164,69.5164,12000.0
2013-06-14 15:00:00,78.49,78.69,78.47,78.6,12400.0,69.5607,69.7379,69.5429,69.6582,12400.0
2013-06-14 15:30:00,78.54,78.61,78.38,78.47,38900.0,69.605,69.667,69.4632,69.5429,38900.0
2013-06-17 09:30:00,79.09,79.31,78.69,79.24,69800.0,70.0924,70.2874,69.7379,70.2253,69800.0
2013-06-17 10:00:00,79.29,79.35,79.12,79.14,29800.0,70.2697,70.3228,70.119,70.1367,29800.0
2013-06-17 10:30:00,79.14,79.31,79.14,79.25,29200.0,70.1367,70.2874,70.1367,70.2342,29200.0
2013-06-17 11:00:00,79.22,79.28,79.15,79.23,13600.0,70.2076,70.2608,70.1456,70.2165,13600.0
2013-06-17 11:30:00,79.22,79.58,79.22,79.45,49800.0,70.2076,70.5267,70.2076,70.4115,49800.0
2013-06-17 12:00:00,79.4,79.52,79.39,79.47,8000.0,70.3671,70.4735,70.3583,70.4292,8000.0
2013-06-17 12:30:00,79.45,79.64,79.44,79.58,11100.0,70.4115,70.5798,70.4026,70.5267,11100.0
2013-06-17 13:00:00,79.59,79.69,79.43,79.66,37000.0,70.5355,70.6242,70.3937,70.5976,37000.0
2013-06-17 13:30:00,79.66,79.76,79.61,79.67,10600.0,70.5976,70.6862,70.5533,70.6064,10600.0
2013-06-17 14:00:00,79.67,79.7,79.28,79.31,13500.0,70.6064,70.633,70.2608,70.2874,13500.0
2013-06-17 14:30:00,79.37,79.51,79.12,79.15,24200.0,70.3406,70.4646,70.119,70.1456,24200.0
2013-06-17 15:00:00,79.16,79.28,79.07,79.22,42200.0,70.1544,70.2608,70.0747,70.2076,42200.0
2013-06-17 15:30:00,79.24,79.61,79.24,79.52,68800.0,70.2253,70.5533,70.2253,70.4735,68800.0
2013-06-18 09:30:00,79.88,80.18,79.71,80.06,28700.0,70.7925,71.0584,70.6419,70.9521,28700.0
2013-06-18 10:00:00,80.04,80.09,79.89,80.0,9000.0,70.9343,70.9786,70.8014,70.8989,9000.0
2013-06-18 10:30:00,80.0,80.06,79.79,79.99,12500.0,70.8989,70.9521,70.7128,70.89,12500.0
2013-06-18 11:00:00,79.96,80.0,79.87,80.0,6800.0,70.8634,70.8989,70.7837,70.8989,6800.0
2013-06-18 11:30:00,80.03,80.06,79.84,79.88,8400.0,70.9255,70.9521,70.7571,70.7925,8400.0
2013-06-18 12:00:00,79.83,79.92,79.76,79.92,3000.0,70.7482,70.828,70.6862,70.828,3000.0
2013-06-18 12:30:00,79.9,80.09,79.9,80.09,8600.0,70.8103,70.9786,70.8103,70.9786,8600.0
2013-06-18 13:00:00,80.09,80.1,79.93,80.01,7900.0,70.9786,70.9875,70.8368,70.9077,7900.0
2013-06-18 13:30:00,79.95,80.06,79.92,80.0,15100.0,70.8546,70.9521,70.828,70.8989,15100.0
2013-06-18 14:00:00,80.01,80.06,79.95,80.03,21400.0,70.9077,70.9521,70.8546,70.9255,21400.0
2013-06-18 14:30:00,80.03,80.08,79.92,79.97,12100.0,70.9255,70.9698,70.828,70.8723,12100.0
2013-06-18 15:00:00,79.96,80.0,79.85,79.88,14700.0,70.8634,70.8989,70.766,70.7925,14700.0
2013-06-18 15:30:00,79.9,79.95,79.77,79.95,55600.0,70.8103,70.8546,70.6951,70.8546,55600.0
2013-06-19 09:30:00,80.05,80.05,79.73,79.88,13500.0,70.9432,70.9432,70.6596,70.7925,13500.0
2013-06-19 10:00:00,79.93,80.05,79.86,79.96,10100.0,70.8368,70.9432,70.7748,70.8634,10100.0
2013-06-19 10:30:00,79.93,80.0,79.73,79.82,4900.0,70.8368,70.8989,70.6596,70.7394,4900.0
2013-06-19 11:00:00,79.82,80.02,79.72,80.01,17200.0,70.7394,70.9166,70.6507,70.9077,17200.0
2013-06-19 11:30:00,80.02,80.07,79.88,79.88,120500.0,70.9166,70.9609,70.7925,70.7925,120500.0
2013-06-19 12:00:00,79.85,79.91,79.79,79.84,6800.0,70.766,70.8191,70.7128,70.7571,6800.0
2013-06-19 12:30:00,79.84,79.84,79.74,79.76,3200.0,70.7571,70.7571,70.6685,70.6862,3200.0
2013-06-19 13:00:00,79.75,79.84,79.73,79.83,6800.0,70.6773,70.7571,70.6596,70.7482,6800.0
2013-06-19 13:30:00,79.82,79.92,79.81,79.9,11200.0,70.7394,70.828,70.7305,70.8103,11200.0
2013-06-19 14:00:00,79.9,79.96,79.41,79.59,36200.0,70.8103,70.8634,70.376,70.5355,36200.0
2013-06-19 14:30:00,79.6,79.82,79.35,79.41,44800.0,70.5444,70.7394,70.3228,70.376,44800.0
2013-06-19 15:00:00,79.39,79.46,79.27,79.4,27700.0,70.3583,70.4203,70.2519,70.3671,27700.0
2013-06-19 15:30:00,79.43,79.44,78.94,78.94,45200.0,70.3937,70.4026,69.9595,69.9595,45200.0
2013-06-20 09:30:00,78.09,78.19,77.82,77.96,31400.0,69.2062,69.2948,68.9669,69.091,31400.0
2013-06-20 10:00:00,78.01,78.15,77.48,77.48,32600.0,69.1353,69.2593,68.6656,68.6656,32600.0
2013-06-20 10:30:00,77.4,77.52,77.23,77.47,13400.0,68.5947,68.701,68.444,68.6567,13400.0
2013-06-20 11:00:00,77.48,77.48,77.15,77.16,13600.0,68.6656,68.6656,68.3731,68.382,13600.0
2013-06-20 11:30:00,77.18,77.3,77.06,77.29,18800.0,68.3997,68.506,68.2934,68.4972,18800.0
2013-06-20 12:00:00,77.29,77.49,77.26,77.31,19600.0,68.4972,68.6744,68.4706,68.5149,19600.0
2013-06-20 12:30:00,77.32,77.41,77.17,77.17,12400.0,68.5238,68.6035,68.3908,68.3908,12400.0
2013-06-20 13:00:00,77.14,77.24,77.03,77.17,13900.0,68.3643,68.4529,68.2668,68.3908,13900.0
2013-06-20 13:30:00,77.17,77.3,77.11,77.21,14900.0,68.3908,68.506,68.3377,68.4263,14900.0
2013-06-20 14:00:00,77.24,77.29,76.82,76.84,16900.0,68.4529,68.4972,68.0807,68.0984,16900.0
2013-06-20 14:30:00,76.79,76.82,76.38,76.44,61300.0,68.0541,68.0807,67.6907,67.7439,61300.0
2013-06-20 15:00:00,76.46,76.7,76.35,76.5,20100.0,67.7616,67.9743,67.6641,67.7971,20100.0
2013-06-20 15:30:00,76.47,76.68,76.3,76.47,57500.0,67.7705,67.9566,67.6198,67.7705,57500.0
2013-06-21 09:30:00,77.16,77.16,76.66,76.74,106300.0,68.382,68.382,67.9389,68.0098,106300.0
2013-06-21 10:00:00,76.75,76.91,76.54,76.58,13800.0,68.0186,68.1604,67.8325,67.868,13800.0
2013-06-21 10:30:00,76.62,76.83,76.38,76.71,13900.0,67.9034,68.0895,67.6907,67.9832,13900.0
2013-06-21 11:00:00,76.71,76.75,76.38,76.46,21200.0,67.9832,68.0186,67.6907,67.7616,21200.0
2013-06-21 11:30:00,76.41,76.49,76.29,76.48,30900.0,67.7173,67.7882,67.611,67.7793,30900.0
2013-06-21 12:00:00,76.51,76.68,76.42,76.57,10700.0,67.8059,67.9566,67.7262,67.8591,10700.0
2013-06-21 12:30:00,76.56,77.04,76.47,77.04,16000.0,67.8502,68.2756,67.7705,68.2756,16000.0
2013-06-21 13:00:00,77.09,77.31,76.92,77.06,19300.0,68.3199,68.5149,68.1693,68.2934,19300.0
2013-06-21 13:30:00,77.03,77.08,76.53,76.55,63300.0,68.2668,68.3111,67.8236,67.8414,63300.0
2013-06-21 14:00:00,76.54,76.72,76.42,76.72,29100.0,67.8325,67.992,67.7262,67.992,29100.0
2013-06-21 14:30:00,76.74,76.85,76.62,76.84,14200.0,68.0098,68.1072,67.9034,68.0984,14200.0
2013-06-21 15:00:00,76.84,76.9,76.7,76.85,39100.0,68.0984,68.1516,67.9743,68.1072,39100.0
2013-06-21 15:30:00,76.85,76.92,76.45,76.61,81700.0,68.1072,68.1693,67.7527,67.8945,81700.0
2013-06-24 09:30:00,75.5,75.7,74.42,74.5,69300.0,66.9108,67.0881,65.9537,66.0246,69300.0
2013-06-24 10:00:00,74.43,74.5,73.88,73.98,67100.0,65.9626,66.0246,65.4751,65.5637,67100.0
2013-06-24 10:30:00,73.96,74.42,73.8,74.32,49500.0,65.546,65.9537,65.4042,65.8651,49500.0
2013-06-24 11:00:00,74.31,74.4,73.73,73.86,34100.0,65.8562,65.936,65.3422,65.4574,34100.0
2013-06-24 11:30:00,73.86,74.04,73.02,73.86,72000.0,65.4574,65.6169,64.713,65.4574,72000.0
2013-06-24 12:00:00,73.87,73.95,73.46,73.7,28800.0,65.4663,65.5372,65.1029,65.3156,28800.0
2013-06-24 12:30:00,73.72,74.05,73.72,74.02,10100.0,65.3333,65.6258,65.3333,65.5992,10100.0
2013-06-24 13:00:00,74.06,74.39,73.99,74.23,15600.0,65.6346,65.9271,65.5726,65.7853,15600.0
2013-06-24 13:30:00,74.27,74.67,74.27,74.67,23000.0,65.8208,66.1752,65.8208,66.1752,23000.0
2013-06-24 14:00:00,74.7,75.12,74.66,75.05,17100.0,66.2018,66.5741,66.1664,66.512,17100.0
2013-06-24 14:30:00,75.09,75.18,74.99,75.13,27400.0,66.5475,66.6272,66.4588,66.5829,27400.0
2013-06-24 15:00:00,75.08,75.19,74.92,75.08,22400.0,66.5386,66.6361,66.3968,66.5386,22400.0
2013-06-24 15:30:00,75.08,75.34,74.89,74.94,51500.0,66.5386,66.769,66.3702,66.4145,51500.0
2013-06-25 09:30:00,75.74,75.76,74.9,75.12,25400.0,67.1235,67.1412,66.3791,66.5741,25400.0
2013-06-25 10:00:00,75.12,75.21,74.69,75.16,34400.0,66.5741,66.6538,66.193,66.6095,34400.0
2013-06-25 10:30:00,75.07,75.42,75.03,75.42,7400.0,66.5297,66.8399,66.4943,66.8399,7400.0
2013-06-25 11:00:00,75.41,75.52,75.17,75.17,15400.0,66.8311,66.9285,66.6184,66.6184,15400.0
2013-06-25 11:30:00,75.19,75.41,75.19,75.34,7500.0,66.6361,66.8311,66.6361,66.769,7500.0
2013-06-25 12:00:00,75.32,75.41,75.29,75.31,9300.0,66.7513,66.8311,66.7247,66.7424,9300.0
2013-06-25 12:30:00,75.37,75.48,75.34,75.45,5800.0,66.7956,66.8931,66.769,66.8665,5800.0
2013-06-25 13:00:00,75.43,75.52,75.28,75.38,21900.0,66.8488,66.9285,66.7159,66.8045,21900.0
2013-06-25 13:30:00,75.34,75.52,75.34,75.41,8800.0,66.769,66.9285,66.769,66.8311,8800.0
2013-06-25 14:00:00,75.4,75.52,75.3,75.51,19900.0,66.8222,66.9285,66.7336,66.9197,19900.0
2013-06-25 14:30:00,75.54,75.66,75.45,75.51,11000.0,66.9463,67.0526,66.8665,66.9197,11000.0
2013-06-25 15:00:00,75.57,75.67,75.46,75.66,17600.0,66.9729,67.0615,66.8754,67.0526,17600.0
2013-06-25 15:30:00,75.65,75.79,75.47,75.53,51800.0,67.0438,67.1678,66.8842,66.9374,51800.0
2013-06-26 09:30:00,76.12,76.38,75.84,75.85,20600.0,67.4603,67.6907,67.2121,67.221,20600.0
2013-06-26 10:00:00,75.87,75.92,75.45,75.53,28900.0,67.2387,67.283,66.8665,66.9374,28900.0
2013-06-26 10:30:00,75.53,75.63,75.43,75.58,10300.0,66.9374,67.026,66.8488,66.9817,10300.0
2013-06-26 11:00:00,75.56,75.57,75.37,75.37,30000.0,66.964,66.9729,66.7956,66.7956,30000.0
2013-06-26 11:30:00,75.38,75.45,75.29,75.42,10300.0,66.8045,66.8665,66.7247,66.8399,10300.0
2013-06-26 12:00:00,75.5,75.92,75.5,75.92,8800.0,66.9108,67.283,66.9108,67.283,8800.0
2013-06-26 12:30:00,75.94,75.94,75.77,75.81,11600.0,67.3008,67.3008,67.1501,67.1856,11600.0
2013-06-26 13:00:00,75.84,75.96,75.7,75.81,8600.0,67.2121,67.3185,67.0881,67.1856,8600.0
2013-06-26 13:30:00,75.82,75.82,75.7,75.71,5300.0,67.1944,67.1944,67.0881,67.0969,5300.0
2013-06-26 14:00:00,75.75,75.87,75.72,75.83,7800.0,67.1324,67.2387,67.1058,67.2033,7800.0
2013-06-26 14:30:00,75.87,75.96,75.81,75.95,6200.0,67.2387,67.3185,67.1856,67.3096,6200.0
2013-06-26 15:00:00,75.95,76.06,75.95,76.06,13100.0,67.3096,67.4071,67.3096,67.4071,13100.0
2013-06-26 15:30:00,76.06,76.09,75.74,75.76,52400.0,67.4071,67.4337,67.1235,67.1412,52400.0
2013-06-27 09:30:00,76.49,76.53,76.07,76.32,46600.0,67.7882,67.8236,67.416,67.6375,46600.0
2013-06-27 10:00:00,76.28,76.34,76.06,76.3,36400.0,67.6021,67.6553,67.4071,67.6198,36400.0
2013-06-27 10:30:00,76.33,76.5,76.23,76.36,40600.0,67.6464,67.7971,67.5578,67.673,40600.0
2013-06-27 11:00:00,76.31,76.46,76.31,76.4,18200.0,67.6287,67.7616,67.6287,67.7084,18200.0
2013-06-27 11:30:00,76.33,76.38,76.22,76.36,5900.0,67.6464,67.6907,67.5489,67.673,5900.0
2013-06-27 12:00:00,76.37,76.37,76.15,76.19,8000.0,67.6818,67.6818,67.4869,67.5223,8000.0
2013-06-27 12:30:00,76.19,76.43,76.19,76.38,7400.0,67.5223,67.735,67.5223,67.6907,7400.0
2013-06-27 13:00:00,76.37,76.46,76.28,76.4,8800.0,67.6818,67.7616,67.6021,67.7084,8800.0
2013-06-27 13:30:00,76.38,76.5,76.11,76.11,15800.0,67.6907,67.7971,67.4514,67.4514,15800.0
2013-06-27 14:00:00,76.1,76.14,76.02,76.11,16700.0,67.4426,67.478,67.3717,67.4514,16700.0
2013-06-27 14:30:00,76.14,76.22,75.95,75.95,18000.0,67.478,67.5489,67.3096,67.3096,18000.0
2013-06-27 15:00:00,75.95,76.07,75.91,76.0,24700.0,67.3096,67.416,67.2742,67.3539,24700.0
2013-06-27 15:30:00,76.02,76.04,75.85,75.91,69100.0,67.3717,67.3894,67.221,67.2742,69100.0
2013-06-28 09:30:00,75.79,76.29,75.48,75.57,51700.0,67.1678,67.611,66.8931,66.9729,51700.0
2013-06-28 10:00:00,75.48,75.9,75.45,75.87,26900.0,66.8931,67.2653,66.8665,67.2387,26900.0
2013-06-28 10:30:00,75.91,76.24,75.89,76.23,9000.0,67.2742,67.5666,67.2565,67.5578,9000.0
2013-06-28 11:00:00,76.17,76.26,75.94,75.94,16300.0,67.5046,67.5844,67.3008,67.3008,16300.0
2013-06-28 11:30:00,75.98,76.09,75.9,76.01,15200.0,67.3362,67.4337,67.2653,67.3628,15200.0
2013-06-28 12:00:00,75.97,75.97,75.55,75.68,12500.0,67.3274,67.3274,66.9551,67.0703,12500.0
2013-06-28 12:30:00,75.7,75.81,75.69,75.74,8800.0,67.0881,67.1856,67.0792,67.1235,8800.0
2013-06-28 13:00:00,75.72,75.88,75.65,75.83,10500.0,67.1058,67.2476,67.0438,67.2033,10500.0
2013-06-28 13:30:00,75.83,75.87,75.7,75.84,7800.0,67.2033,67.2387,67.0881,67.2121,7800.0
2013-06-28 14:00:00,75.85,75.9,75.67,75.69,19500.0,67.221,67.2653,67.0615,67.0792,19500.0
2013-06-28 14:30:00,75.66,75.7,75.52,75.57,37800.0,67.0526,67.0881,66.9285,66.9729,37800.0
2013-06-28 15:00:00,75.58,75.73,75.46,75.69,24100.0,66.9817,67.1147,66.8754,67.0792,24100.0
2013-06-28 15:30:00,75.71,75.82,75.16,75.17,93400.0,67.0969,67.1944,66.6095,66.6184,93400.0
2013-07-01 09:30:00,76.17,76.94,75.86,76.84,73700.0,67.5046,68.187,67.2299,68.0984,73700.0
2013-07-01 10:00:00,76.87,77.29,76.83,77.16,30900.0,68.125,68.4972,68.0895,68.382,30900.0
2013-07-01 10:30:00,77.16,77.63,77.16,77.6,24200.0,68.382,68.7985,68.382,68.7719,24200.0
2013-07-01 11:00:00,77.57,78.14,77.55,77.97,44400.0,68.7453,69.2505,68.7276,69.0998,44400.0
2013-07-01 11:30:00,77.92,77.96,77.59,77.96,26300.0,69.0555,69.091,68.7631,69.091,26300.0
2013-07-01 12:00:00,77.95,78.05,77.82,77.84,12100.0,69.0821,69.1707,68.9669,68.9846,12100.0
2013-07-01 12:30:00,77.84,78.19,77.79,78.16,15200.0,68.9846,69.2948,68.9403,69.2682,15200.0
2013-07-01 13:00:00,78.17,78.19,77.96,78.13,20800.0,69.2771,69.2948,69.091,69.2416,20800.0
2013-07-01 13:30:00,78.09,78.12,77.79,77.81,13900.0,69.2062,69.2328,68.9403,68.958,13900.0
2013-07-01 14:00:00,77.8,77.92,77.72,77.8,15100.0,68.9492,69.0555,68.8783,68.9492,15100.0
2013-07-01 14:30:00,77.83,78.11,77.8,78.09,16600.0,68.9758,69.2239,68.9492,69.2062,16600.0
2013-07-01 15:00:00,78.06,78.11,77.93,77.99,24700.0,69.1796,69.2239,69.0644,69.1176,24700.0
2013-07-01 15:30:00,78.0,78.0,77.74,77.9,87000.0,69.1264,69.1264,68.896,69.0378,87000.0
2013-07-02 09:30:00,77.74,78.01,77.34,77.58,43000.0,68.896,69.1353,68.5415,68.7542,43000.0
2013-07-02 10:00:00,77.58,77.95,77.41,77.84,19400.0,68.7542,69.0821,68.6035,68.9846,19400.0
2013-07-02 10:30:00,77.82,77.96,77.56,77.87,21900.0,68.9669,69.091,68.7365,69.0112,21900.0
2013-07-02 11:00:00,77.9,77.96,77.75,77.88,18900.0,69.0378,69.091,68.9049,69.0201,18900.0
2013-07-02 11:30:00,77.9,77.96,77.79,77.9,14800.0,69.0378,69.091,68.9403,69.0378,14800.0
2013-07-02 12:00:00,77.9,77.93,77.7,77.83,5200.0,69.0378,69.0644,68.8605,68.9758,5200.0
2013-07-02 12:30:00,77.82,77.95,77.6,77.82,18100.0,68.9669,69.0821,68.7719,68.9669,18100.0
2013-07-02 13:00:00,77.81,77.85,77.67,77.73,5700.0,68.958,68.9935,68.834,68.8871,5700.0
2013-07-02 13:30:00,77.74,77.76,77.49,77.55,8100.0,68.896,68.9137,68.6744,68.7276,8100.0
2013-07-02 14:00:00,77.55,77.56,77.05,77.05,15600.0,68.7276,68.7365,68.2845,68.2845,15600.0
2013-07-02 14:30:00,77.06,77.41,77.03,77.35,14200.0,68.2934,68.6035,68.2668,68.5504,14200.0
2013-07-02 15:00:00,77.35,77.52,77.3,77.36,25200.0,68.5504,68.701,68.506,68.5592,25200.0
2013-07-02 15:30:00,77.36,77.98,77.3,77.73,131500.0,68.5592,69.1087,68.506,68.8871,131500.0
2013-07-03 09:30:00,77.57,77.83,77.29,77.67,27100.0,68.7453,68.9758,68.4972,68.834,27100.0
2013-07-03 10:00:00,77.67,77.85,77.49,77.78,20200.0,68.834,68.9935,68.6744,68.9314,20200.0
2013-07-03 10:30:00,77.86,77.91,77.38,77.38,12500.0,69.0023,69.0467,68.5769,68.5769,12500.0
2013-07-03 11:00:00,77.41,77.58,77.21,77.31,16900.0,68.6035,68.7542,68.4263,68.5149,16900.0
2013-07-03 11:30:00,77.3,77.62,77.27,77.62,13100.0,68.506,68.7896,68.4795,68.7896,13100.0
2013-07-03 12:00:00,77.68,77.71,77.5,77.59,21700.0,68.8428,68.8694,68.6833,68.7631,21700.0
2013-07-03 12:30:00,77.61,77.65,77.29,77.32,62900.0,68.7808,68.8162,68.4972,68.5238,62900.0
2013-07-05 09:30:00,77.77,78.19,77.77,78.18,13900.0,68.9226,69.2948,68.9226,69.2859,13900.0
2013-07-05 10:00:00,78.12,78.27,77.9,78.16,20100.0,69.2328,69.3657,69.0378,69.2682,20100.0
2013-07-05 10:30:00,78.12,78.5,78.01,78.5,21600.0,69.2328,69.5695,69.1353,69.5695,21600.0
2013-07-05 11:00:00,78.51,78.68,78.39,78.41,17500.0,69.5784,69.7291,69.472,69.4898,17500.0
2013-07-05 11:30:00,78.32,78.6,78.17,78.6,5100.0,69.41,69.6582,69.2771,69.6582,5100.0
2013-07-05 12:00:00,78.57,78.69,78.51,78.63,6700.0,69.6316,69.7379,69.5784,69.6847,6700.0
2013-07-05 12:30:00,78.64,78.8,78.64,78.78,9100.0,69.6936,69.8354,69.6936,69.8177,9100.0
2013-07-05 13:00:00,78.82,78.84,78.71,78.72,5600.0,69.8531,69.8709,69.7556,69.7645,5600.0
2013-07-05 13:30:00,78.73,78.73,78.63,78.7,8600.0,69.7734,69.7734,69.6847,69.7468,8600.0
2013-07-05 14:00:00,78.72,78.93,78.7,78.88,15300.0,69.7645,69.9506,69.7468,69.9063,15300.0
2013-07-05 14:30:00,78.86,78.95,78.73,78.73,10600.0,69.8886,69.9683,69.7734,69.7734,10600.0
2013-07-05 15:00:00,78.75,78.79,78.6,78.65,19900.0,69.7911,69.8265,69.6582,69.7025,19900.0
2013-07-05 15:30:00,78.67,78.9,78.66,78.9,59700.0,69.7202,69.924,69.7113,69.924,59700.0
2013-07-08 09:30:00,79.29,79.33,78.94,79.32,24600.0,70.2697,70.3051,69.9595,70.2962,24600.0
2013-07-08 10:00:00,79.27,79.5,79.08,79.14,23900.0,70.2519,70.4558,70.0835,70.1367,23900.0
2013-07-08 10:30:00,79.17,79.34,79.03,79.07,21100.0,70.1633,70.314,70.0392,70.0747,21100.0
2013-07-08 11:00:00,79.07,79.19,79.0,79.1,19400.0,70.0747,70.181,70.0127,70.1013,19400.0
2013-07-08 11:30:00,79.09,79.09,78.9,78.96,9800.0,70.0924,70.0924,69.924,69.9772,9800.0
2013-07-08 12:00:00,78.96,78.99,78.83,78.83,7800.0,69.9772,70.0038,69.862,69.862,7800.0
2013-07-08 12:30:00,78.81,79.14,78.81,79.03,16400.0,69.8443,70.1367,69.8443,70.0392,16400.0
2013-07-08 13:00:00,79.04,79.16,79.0,79.09,8400.0,70.0481,70.1544,70.0127,70.0924,8400.0
2013-07-08 13:30:00,79.09,79.3,79.09,79.3,11000.0,70.0924,70.2785,70.0924,70.2785,11000.0
2013-07-08 14:00:00,79.3,79.42,79.27,79.3,17900.0,70.2785,70.3849,70.2519,70.2785,17900.0
2013-07-08 14:30:00,79.3,79.39,79.23,79.24,12500.0,70.2785,70.3583,70.2165,70.2253,12500.0
2013-07-08 15:00:00,79.24,79.26,79.17,79.21,26200.0,70.2253,70.2431,70.1633,70.1988,26200.0
2013-07-08 15:30:00,79.19,79.25,79.12,79.19,39400.0,70.181,70.2342,70.119,70.181,39400.0
2013-07-09 09:30:00,79.72,79.91,79.54,79.58,17100.0,70.6507,70.8191,70.4912,70.5267,17100.0
2013-07-09 10:00:00,79.52,79.54,79.34,79.34,14100.0,70.4735,70.4912,70.314,70.314,14100.0
2013-07-09 10:30:00,79.34,79.5,79.25,79.37,20900.0,70.314,70.4558,70.2342,70.3406,20900.0
2013-07-09 11:00:00,79.42,79.61,79.4,79.53,22900.0,70.3849,70.5533,70.3671,70.4824,22900.0
2013-07-09 11:30:00,79.56,79.59,79.36,79.43,9100.0,70.5089,70.5355,70.3317,70.3937,9100.0
2013-07-09 12:00:00,79.46,79.66,79.46,79.59,10200.0,70.4203,70.5976,70.4203,70.5355,10200.0
2013-07-09 12:30:00,79.6,79.82,79.59,79.76,10900.0,70.5444,70.7394,70.5355,70.6862,10900.0
2013-07-09 13:00:00,79.8,79.83,79.72,79.72,11900.0,70.7216,70.7482,70.6507,70.6507,11900.0
2013-07-09 13:30:00,79.67,79.79,79.65,79.72,17900.0,70.6064,70.7128,70.5887,70.6507,17900.0
2013-07-09 14:00:00,79.75,79.8,79.62,79.7,19200.0,70.6773,70.7216,70.5621,70.633,19200.0
2013-07-09 14:30:00,79.7,79.7,79.51,79.53,31700.0,70.633,70.633,70.4646,70.4824,31700.0
2013-07-09 15:00:00,79.54,79.71,79.54,79.66,15300.0,70.4912,70.6419,70.4912,70.5976,15300.0
2013-07-09 15:30:00,79.66,79.83,79.5,79.58,85700.0,70.5976,70.7482,70.4558,70.5267,85700.0
2013-07-10 09:30:00,79.65,80.04,79.35,80.02,28200.0,70.5887,70.9343,70.3228,70.9166,28200.0
2013-07-10 10:00:00,80.03,80.03,79.46,79.52,9600.0,70.9255,70.9255,70.4203,70.4735,9600.0
2013-07-10 10:30:00,79.52,79.74,79.42,79.62,22700.0,70.4735,70.6685,70.3849,70.5621,22700.0
2013-07-10 11:00:00,79.61,79.71,79.49,79.6,29100.0,70.5533,70.6419,70.4469,70.5444,29100.0
2013-07-10 11:30:00,79.6,79.85,79.59,79.74,23700.0,70.5444,70.766,70.5355,70.6685,23700.0
2013-07-10 12:00:00,79.72,79.77,79.66,79.67,26900.0,70.6507,70.6951,70.5976,70.6064,26900.0
2013-07-10 12:30:00,79.68,79.87,79.68,79.87,14400.0,70.6153,70.7837,70.6153,70.7837,14400.0
2013-07-10 13:00:00,79.87,79.88,79.79,79.88,8400.0,70.7837,70.7925,70.7128,70.7925,8400.0
2013-07-10 13:30:00,79.89,79.94,79.75,79.79,11500.0,70.8014,70.8457,70.6773,70.7128,11500.0
2013-07-10 14:00:00,79.82,80.13,79.77,79.77,47400.0,70.7394,71.0141,70.6951,70.6951,47400.0
2013-07-10 14:30:00,79.76,79.82,79.55,79.65,11000.0,70.6862,70.7394,70.5001,70.5887,11000.0
2013-07-10 15:00:00,79.74,79.99,79.57,79.95,24600.0,70.6685,70.89,70.5178,70.8546,24600.0
2013-07-10 15:30:00,79.94,80.06,79.91,80.0,107900.0,70.8457,70.9521,70.8191,70.8989,107900.0
2013-07-11 09:30:00,81.01,81.45,80.69,80.8,12600.0,71.794,72.1839,71.5104,71.6079,12600.0
2013-07-11 10:00:00,80.69,80.84,80.57,80.65,14700.0,71.5104,71.6433,71.404,71.4749,14700.0
2013-07-11 10:30:00,80.69,80.69,80.37,80.52,6400.0,71.5104,71.5104,71.2268,71.3597,6400.0
2013-07-11 11:00:00,80.54,80.78,80.53,80.63,12900.0,71.3775,71.5902,71.3686,71.4572,12900.0
2013-07-11 11:30:00,80.67,80.72,80.55,80.68,26900.0,71.4927,71.537,71.3863,71.5015,26900.0
2013-07-11 12:00:00,80.74,80.74,80.5,80.52,7500.0,71.5547,71.5547,71.342,71.3597,7500.0
2013-07-11 12:30:00,80.48,80.55,80.35,80.35,3600.0,71.3243,71.3863,71.2091,71.2091,3600.0
2013-07-11 13:00:00,80.36,80.43,80.25,80.38,8200.0,71.2179,71.28,71.1204,71.2357,8200.0
2013-07-11 13:30:00,80.35,80.41,80.25,80.39,3900.0,71.2091,71.2622,71.1204,71.2445,3900.0
2013-07-11 14:00:00,80.4,80.5,80.37,80.43,8700.0,71.2534,71.342,71.2268,71.28,8700.0
2013-07-11 14:30:00,80.42,80.54,80.3,80.4,11100.0,71.2711,71.3775,71.1648,71.2534,11100.0
2013-07-11 15:00:00,80.4,80.44,80.3,80.32,20800.0,71.2534,71.2888,71.1648,71.1825,20800.0
2013-07-11 15:30:00,80.31,80.48,80.17,80.38,75000.0,71.1736,71.3243,71.0495,71.2357,75000.0
2013-07-12 09:30:00,80.25,80.49,80.05,80.2,9300.0,71.1204,71.3331,70.9432,71.0761,9300.0
2013-07-12 10:00:00,80.23,80.28,80.04,80.07,22500.0,71.1027,71.147,70.9343,70.9609,22500.0
2013-07-12 10:30:00,80.09,80.37,80.09,80.25,40800.0,70.9786,71.2268,70.9786,71.1204,40800.0
2013-07-12 11:00:00,80.24,80.25,80.1,80.1,11300.0,71.1116,71.1204,70.9875,70.9875,11300.0
2013-07-12 11:30:00,80.11,80.14,80.04,80.1,12600.0,70.9964,71.023,70.9343,70.9875,12600.0
2013-07-12 12:00:00,80.12,80.29,80.12,80.2,19600.0,71.0052,71.1559,71.0052,71.0761,19600.0
2013-07-12 12:30:00,80.2,80.24,80.18,80.22,4100.0,71.0761,71.1116,71.0584,71.0939,4100.0
2013-07-12 13:00:00,80.22,80.24,80.06,80.09,7100.0,71.0939,71.1116,70.9521,70.9786,7100.0
2013-07-12 13:30:00,80.08,80.19,80.04,80.06,12900.0,70.9698,71.0673,70.9343,70.9521,12900.0
2013-07-12 14:00:00,80.05,80.08,79.86,79.9,11800.0,70.9432,70.9698,70.7748,70.8103,11800.0
2013-07-12 14:30:00,79.93,79.94,79.85,79.94,13500.0,70.8368,70.8457,70.766,70.8457,13500.0
2013-07-12 15:00:00,79.98,80.11,79.94,80.04,18200.0,70.8812,70.9964,70.8457,70.9343,18200.0
2013-07-12 15:30:00,80.04,80.19,79.98,80.15,110400.0,70.9343,71.0673,70.8812,71.0318,110400.0
2013-07-15 09:30:00,80.15,80.41,79.79,80.03,13400.0,71.0318,71.2622,70.7128,70.9255,13400.0
2013-07-15 10:00:00,80.13,80.27,80.03,80.13,4400.0,71.0141,71.1382,70.9255,71.0141,4400.0
2013-07-15 10:30:00,80.21,80.31,80.08,80.22,7500.0,71.085,71.1736,70.9698,71.0939,7500.0
2013-07-15 11:00:00,80.24,80.25,80.13,80.25,9800.0,71.1116,71.1204,71.0141,71.1204,9800.0
2013-07-15 11:30:00,80.25,80.29,80.19,80.25,11200.0,71.1204,71.1559,71.0673,71.1204,11200.0
2013-07-15 12:00:00,80.2,80.26,80.14,80.21,4600.0,71.0761,71.1293,71.023,71.085,4600.0
2013-07-15 12:30:00,80.2,80.21,80.14,80.15,3200.0,71.0761,71.085,71.023,71.0318,3200.0
2013-07-15 13:00:00,80.16,80.23,80.1,80.18,5000.0,71.0407,71.1027,70.9875,71.0584,5000.0
2013-07-15 13:30:00,80.21,80.21,80.14,80.17,7600.0,71.085,71.085,71.023,71.0495,7600.0
2013-07-15 14:00:00,80.17,80.24,80.15,80.17,21300.0,71.0495,71.1116,71.0318,71.0495,21300.0
2013-07-15 14:30:00,80.15,80.21,80.12,80.15,18000.0,71.0318,71.085,71.0052,71.0318,18000.0
2013-07-15 15:00:00,80.13,80.14,80.09,80.1,14300.0,71.0141,71.023,70.9786,70.9875,14300.0
2013-07-15 15:30:00,80.11,80.14,79.88,79.96,60400.0,70.9964,71.023,70.7925,70.8634,60400.0
2013-07-16 09:30:00,80.14,80.14,79.53,79.75,19000.0,71.023,71.023,70.4824,70.6773,19000.0
2013-07-16 10:00:00,79.8,80.0,79.74,79.75,12100.0,70.7216,70.8989,70.6685,70.6773,12100.0
2013-07-16 10:30:00,79.73,79.9,79.65,79.67,8600.0,70.6596,70.8103,70.5887,70.6064,8600.0
2013-07-16 11:00:00,79.59,79.64,79.38,79.39,9200.0,70.5355,70.5798,70.3494,70.3583,9200.0
2013-07-16 11:30:00,79.39,79.42,79.23,79.4,9300.0,70.3583,70.3849,70.2165,70.3671,9300.0
2013-07-16 12:00:00,79.4,79.46,79.39,79.44,23700.0,70.3671,70.4203,70.3583,70.4026,23700.0
2013-07-16 12:30:00,79.44,79.45,79.33,79.33,5600.0,70.4026,70.4115,70.3051,70.3051,5600.0
2013-07-16 13:00:00,79.35,79.35,79.15,79.18,8800.0,70.3228,70.3228,70.1456,70.1722,8800.0
2013-07-16 13:30:00,79.2,79.41,79.18,79.36,7100.0,70.1899,70.376,70.1722,70.3317,7100.0
2013-07-16 14:00:00,79.37,79.56,79.37,79.51,11300.0,70.3406,70.5089,70.3406,70.4646,11300.0
2013-07-16 14:30:00,79.52,79.53,79.4,79.5,20200.0,70.4735,70.4824,70.3671,70.4558,20200.0
2013-07-16 15:00:00,79.5,79.5,79.37,79.41,21000.0,70.4558,70.4558,70.3406,70.376,21000.0
2013-07-16 15:30:00,79.42,79.64,79.39,79.56,63200.0,70.3849,70.5798,70.3583,70.5089,63200.0
2013-07-17 09:30:00,80.0,80.25,79.33,79.5,50000.0,70.8989,71.1204,70.3051,70.4558,50000.0
2013-07-17 10:00:00,79.52,79.68,79.41,79.61,7800.0,70.4735,70.6153,70.376,70.5533,7800.0
2013-07-17 10:30:00,79.59,79.59,79.36,79.41,13900.0,70.5355,70.5355,70.3317,70.376,13900.0
2013-07-17 11:00:00,79.41,79.51,79.26,79.27,7100.0,70.376,70.4646,70.2431,70.2519,7100.0
2013-07-17 11:30:00,79.36,79.41,79.23,79.3,5800.0,70.3317,70.376,70.2165,70.2785,5800.0
2013-07-17 12:00:00,79.28,79.49,79.28,79.41,11300.0,70.2608,70.4469,70.2608,70.376,11300.0
2013-07-17 12:30:00,79.38,79.45,79.34,79.36,5200.0,70.3494,70.4115,70.314,70.3317,5200.0
2013-07-17 13:00:00,79.38,79.38,79.25,79.29,3100.0,70.3494,70.3494,70.2342,70.2697,3100.0
2013-07-17 13:30:00,79.24,79.31,79.2,79.28,9000.0,70.2253,70.2874,70.1899,70.2608,9000.0
2013-07-17 14:00:00,79.28,79.41,79.28,79.39,5200.0,70.2608,70.376,70.2608,70.3583,5200.0
2013-07-17 14:30:00,79.37,79.37,79.24,79.36,7000.0,70.3406,70.3406,70.2253,70.3317,7000.0
2013-07-17 15:00:00,79.39,79.51,79.29,79.29,25900.0,70.3583,70.4646,70.2697,70.2697,25900.0
2013-07-17 15:30:00,79.3,79.36,79.18,79.29,40100.0,70.2785,70.3317,70.1722,70.2697,40100.0
2013-07-18 09:30:00,79.31,79.78,79.18,79.29,18700.0,70.2874,70.7039,70.1722,70.2697,18700.0
2013-07-18 10:00:00,79.37,79.79,79.37,79.7,13200.0,70.3406,70.7128,70.3406,70.633,13200.0
2013-07-18 10:30:00,79.69,79.86,79.64,79.79,17000.0,70.6242,70.7748,70.5798,70.7128,17000.0
2013-07-18 11:00:00,79.66,79.79,79.61,79.72,16900.0,70.5976,70.7128,70.5533,70.6507,16900.0
2013-07-18 11:30:00,79.65,79.72,79.46,79.46,12800.0,70.5887,70.6507,70.4203,70.4203,12800.0
2013-07-18 12:00:00,79.49,79.58,79.41,79.46,10900.0,70.4469,70.5267,70.376,70.4203,10900.0
2013-07-18 12:30:00,79.45,79.56,79.4,79.4,10800.0,70.4115,70.5089,70.3671,70.3671,10800.0
2013-07-18 13:00:00,79.41,79.53,79.36,79.37,11600.0,70.376,70.4824,70.3317,70.3406,11600.0
2013-07-18 13:30:00,79.41,79.49,79.37,79.46,22800.0,70.376,70.4469,70.3406,70.4203,22800.0
2013-07-18 14:00:00,79.43,79.5,79.38,79.41,30200.0,70.3937,70.4558,70.3494,70.376,30200.0
2013-07-18 14:30:00,79.41,79.57,79.35,79.43,23200.0,70.376,70.5178,70.3228,70.3937,23200.0
2013-07-18 15:00:00,79.41,79.48,79.4,79.41,9400.0,70.376,70.438,70.3671,70.376,9400.0
2013-07-18 15:30:00,79.41,79.54,79.35,79.49,32600.0,70.376,70.4912,70.3228,70.4469,32600.0
2013-07-19 09:30:00,79.5,79.56,79.0,79.06,59700.0,70.4558,70.5089,70.0127,70.0658,59700.0
2013-07-19 10:00:00,79.12,79.31,79.09,79.15,21100.0,70.119,70.2874,70.0924,70.1456,21100.0
2013-07-19 10:30:00,79.14,79.3,79.14,79.23,9000.0,70.1367,70.2785,70.1367,70.2165,9000.0
2013-07-19 11:00:00,79.24,79.32,79.14,79.22,8400.0,70.2253,70.2962,70.1367,70.2076,8400.0
2013-07-19 11:30:00,79.21,79.22,79.01,79.19,41100.0,70.1988,70.2076,70.0215,70.181,41100.0
2013-07-19 12:00:00,79.18,79.24,79.17,79.21,3600.0,70.1722,70.2253,70.1633,70.1988,3600.0
2013-07-19 12:30:00,79.18,79.25,79.13,79.23,8100.0,70.1722,70.2342,70.1279,70.2165,8100.0
2013-07-19 13:00:00,79.24,79.27,79.19,79.21,8000.0,70.2253,70.2519,70.181,70.1988,8000.0
2013-07-19 13:30:00,79.2,79.35,79.19,79.35,4600.0,70.1899,70.3228,70.181,70.3228,4600.0
2013-07-19 14:00:00,79.4,79.56,79.39,79.56,6800.0,70.3671,70.5089,70.3583,70.5089,6800.0
2013-07-19 14:30:00,79.52,79.65,79.47,79.65,15500.0,70.4735,70.5887,70.4292,70.5887,15500.0
2013-07-19 15:00:00,79.64,79.71,79.61,79.71,16100.0,70.5798,70.6419,70.5533,70.6419,16100.0
2013-07-19 15:30:00,79.71,79.91,79.7,79.89,80400.0,70.6419,70.8191,70.633,70.8014,80400.0
2013-07-22 09:30:00,80.01,80.19,79.78,79.9,13700.0,70.9077,71.0673,70.7039,70.8103,13700.0
2013-07-22 10:00:00,79.89,80.13,79.78,79.83,12500.0,70.8014,71.0141,70.7039,70.7482,12500.0
2013-07-22 10:30:00,79.8,80.0,79.76,79.9,5200.0,70.7216,70.8989,70.6862,70.8103,5200.0
2013-07-22 11:00:00,79.88,80.21,79.88,80.19,28500.0,70.7925,71.085,70.7925,71.0673,28500.0
2013-07-22 11:30:00,80.19,80.29,80.09,80.14,14600.0,71.0673,71.1559,70.9786,71.023,14600.0
2013-07-22 12:00:00,80.16,80.16,79.91,79.92,4200.0,71.0407,71.0407,70.8191,70.828,4200.0
2013-07-22 12:30:00,79.91,79.94,79.8,79.88,3700.0,70.8191,70.8457,70.7216,70.7925,3700.0
2013-07-22 13:00:00,79.87,80.0,79.87,79.9,7500.0,70.7837,70.8989,70.7837,70.8103,7500.0
2013-07-22 13:30:00,79.92,79.97,79.81,79.92,3100.0,70.828,70.8723,70.7305,70.828,3100.0
2013-07-22 14:00:00,79.86,79.99,79.83,79.9,6100.0,70.7748,70.89,70.7482,70.8103,6100.0
2013-07-22 14:30:00,79.92,80.0,79.91,80.0,3900.0,70.828,70.8989,70.8191,70.8989,3900.0
2013-07-22 15:00:00,79.98,80.0,79.89,80.0,6000.0,70.8812,70.8989,70.8014,70.8989,6000.0
2013-07-22 15:30:00,79.98,80.03,79.94,79.97,21400.0,70.8812,70.9255,70.8457,70.8723,21400.0
2013-07-23 09:30:00,80.13,80.19,79.3,79.36,77100.0,71.0141,71.0673,70.2785,70.3317,77100.0
2013-07-23 10:00:00,79.45,79.48,79.1,79.28,42400.0,70.4115,70.438,70.1013,70.2608,42400.0
2013-07-23 10:30:00,79.3,79.3,78.96,79.09,23200.0,70.2785,70.2785,69.9772,70.0924,23200.0
2013-07-23 11:00:00,79.06,79.11,78.83,79.11,15200.0,70.0658,70.1101,69.862,70.1101,15200.0
2013-07-23 11:30:00,79.06,79.17,78.99,79.02,13000.0,70.0658,70.1633,70.0038,70.0304,13000.0
2013-07-23 12:00:00,79.0,79.1,78.96,78.96,17200.0,70.0127,70.1013,69.9772,69.9772,17200.0
2013-07-23 12:30:00,78.96,79.05,78.93,78.95,10100.0,69.9772,70.057,69.9506,69.9683,10100.0
2013-07-23 13:00:00,78.96,79.06,78.95,79.0,10000.0,69.9772,70.0658,69.9683,70.0127,10000.0
2013-07-23 13:30:00,79.01,79.03,78.88,78.94,14500.0,70.0215,70.0392,69.9063,69.9595,14500.0
2013-07-23 14:00:00,78.9,78.96,78.85,78.9,22500.0,69.924,69.9772,69.8797,69.924,22500.0
2013-07-23 14:30:00,78.92,79.05,78.87,79.05,23200.0,69.9418,70.057,69.8974,70.057,23200.0
2013-07-23 15:00:00,79.05,79.07,78.94,78.97,24600.0,70.057,70.0747,69.9595,69.9861,24600.0
2013-07-23 15:30:00,78.99,79.03,78.7,78.95,66000.0,70.0038,70.0392,69.7468,69.9683,66000.0
2013-07-24 09:30:00,79.14,79.2,78.95,79.13,23700.0,70.1367,70.1899,69.9683,70.1279,23700.0
2013-07-24 10:00:00,79.09,79.15,78.82,78.87,13800.0,70.0924,70.1456,69.8531,69.8974,13800.0
2013-07-24 10:30:00,78.88,79.09,78.88,79.07,11000.0,69.9063,70.0924,69.9063,70.0747,11000.0
2013-07-24 11:00:00,79.08,79.15,79.03,79.11,28500.0,70.0835,70.1456,70.0392,70.1101,28500.0
2013-07-24 11:30:00,79.12,79.14,79.02,79.09,12300.0,70.119,70.1367,70.0304,70.0924,12300.0
2013-07-24 12:00:00,79.08,79.12,78.92,78.96,51800.0,70.0835,70.119,69.9418,69.9772,51800.0
2013-07-24 12:30:00,78.96,79.0,78.71,78.76,21100.0,69.9772,70.0127,69.7556,69.8,21100.0
2013-07-24 13:00:00,78.77,78.81,78.67,78.74,10200.0,69.8088,69.8443,69.7202,69.7822,10200.0
2013-07-24 13:30:00,78.74,78.74,78.54,78.56,21500.0,69.7822,69.7822,69.605,69.6227,21500.0
2013-07-24 14:00:00,78.54,78.68,78.54,78.61,17100.0,69.605,69.7291,69.605,69.667,17100.0
2013-07-24 14:30:00,78.61,78.77,78.53,78.76,10500.0,69.667,69.8088,69.5961,69.8,10500.0
2013-07-24 15:00:00,78.72,78.77,78.51,78.7,19500.0,69.7645,69.8088,69.5784,69.7468,19500.0
2013-07-24 15:30:00,78.7,78.75,78.6,78.74,61900.0,69.7468,69.7911,69.6582,69.7822,61900.0
2013-07-25 09:30:00,78.64,79.29,78.64,79.14,26700.0,69.6936,70.2697,69.6936,70.1367,26700.0
2013-07-25 10:00:00,79.14,79.28,79.14,79.27,17600.0,70.1367,70.2608,70.1367,70.2519,17600.0
2013-07-25 10:30:00,79.27,79.63,79.27,79.62,10200.0,70.2519,70.571,70.2519,70.5621,10200.0
2013-07-25 11:00:00,79.59,79.81,79.55,79.61,20300.0,70.5355,70.7305,70.5001,70.5533,20300.0
2013-07-25 11:30:00,79.56,79.91,79.56,79.81,35400.0,70.5089,70.8191,70.5089,70.7305,35400.0
2013-07-25 12:00:00,79.76,80.05,79.72,79.89,22500.0,70.6862,70.9432,70.6507,70.8014,22500.0
2013-07-25 12:30:00,79.93,80.24,79.93,80.2,17800.0,70.8368,71.1116,70.8368,71.0761,17800.0
2013-07-25 13:00:00,80.22,80.26,80.04,80.09,13500.0,71.0939,71.1293,70.9343,70.9786,13500.0
2013-07-25 13:30:00,80.11,80.15,80.07,80.08,9600.0,70.9964,71.0318,70.9609,70.9698,9600.0
2013-07-25 14:00:00,80.1,80.16,79.95,79.99,17100.0,70.9875,71.0407,70.8546,70.89,17100.0
2013-07-25 14:30:00,79.99,80.02,79.72,79.74,29100.0,70.89,70.9166,70.6507,70.6685,29100.0
2013-07-25 15:00:00,79.73,79.89,79.7,79.74,38100.0,70.6596,70.8014,70.633,70.6685,38100.0
2013-07-25 15:30:00,79.75,79.8,79.57,79.68,79300.0,70.6773,70.7216,70.5178,70.6153,79300.0
2013-07-26 09:30:00,79.21,79.33,78.96,79.21,12400.0,70.1988,70.3051,69.9772,70.1988,12400.0
2013-07-26 10:00:00,79.21,79.35,79.18,79.27,13400.0,70.1988,70.3228,70.1722,70.2519,13400.0
2013-07-26 10:30:00,79.23,79.28,78.74,78.74,20500.0,70.2165,70.2608,69.7822,69.7822,20500.0
2013-07-26 11:00:00,78.74,79.04,78.74,79.01,7300.0,69.7822,70.0481,69.7822,70.0215,7300.0
2013-07-26 11:30:00,79.0,79.24,78.98,79.13,10700.0,70.0127,70.2253,69.9949,70.1279,10700.0
2013-07-26 12:00:00,79.16,79.3,79.16,79.28,7900.0,70.1544,70.2785,70.1544,70.2608,7900.0
2013-07-26 12:30:00,79.26,79.3,79.17,79.17,6400.0,70.2431,70.2785,70.1633,70.1633,6400.0
2013-07-26 13:00:00,79.14,79.39,79.09,79.34,6600.0,70.1367,70.3583,70.0924,70.314,6600.0
2013-07-26 13:30:00,79.32,79.4,79.28,79.4,6400.0,70.2962,70.3671,70.2608,70.3671,6400.0
2013-07-26 14:00:00,79.37,79.49,79.25,79.25,13300.0,70.3406,70.4469,70.2342,70.2342,13300.0
2013-07-26 14:30:00,79.25,79.32,79.21,79.26,16800.0,70.2342,70.2962,70.1988,70.2431,16800.0
2013-07-26 15:00:00,79.27,79.41,79.25,79.27,19200.0,70.2519,70.376,70.2342,70.2519,19200.0
2013-07-26 15:30:00,79.27,79.37,79.23,79.34,51300.0,70.2519,70.3406,70.2165,70.314,51300.0
2013-07-29 09:30:00,79.15,79.46,79.15,79.28,5300.0,70.1456,70.4203,70.1456,70.2608,5300.0
2013-07-29 10:00:00,79.36,79.44,79.19,79.2,4600.0,70.3317,70.4026,70.181,70.1899,4600.0
2013-07-29 10:30:00,79.18,79.42,79.14,79.37,9700.0,70.1722,70.3849,70.1367,70.3406,9700.0
2013-07-29 11:00:00,79.35,79.43,79.19,79.32,12000.0,70.3228,70.3937,70.181,70.2962,12000.0
2013-07-29 11:30:00,79.3,79.37,79.27,79.33,3900.0,70.2785,70.3406,70.2519,70.3051,3900.0
2013-07-29 12:00:00,79.34,79.47,79.34,79.44,4400.0,70.314,70.4292,70.314,70.4026,4400.0
2013-07-29 12:30:00,79.45,79.73,79.42,79.71,13200.0,70.4115,70.6596,70.3849,70.6419,13200.0
2013-07-29 13:00:00,79.71,79.86,79.68,79.84,20000.0,70.6419,70.7748,70.6153,70.7571,20000.0
2013-07-29 13:30:00,79.79,79.95,79.79,79.9,9700.0,70.7128,70.8546,70.7128,70.8103,9700.0
2013-07-29 14:00:00,79.92,80.11,79.92,79.95,69600.0,70.828,70.9964,70.828,70.8546,69600.0
2013-07-29 14:30:00,79.95,80.0,79.88,80.0,21600.0,70.8546,70.8989,70.7925,70.8989,21600.0
2013-07-29 15:00:00,79.99,80.03,79.88,80.0,22700.0,70.89,70.9255,70.7925,70.8989,22700.0
2013-07-29 15:30:00,80.0,80.01,79.87,79.94,49500.0,70.8989,70.9077,70.7837,70.8457,49500.0
2013-07-30 09:30:00,79.88,80.32,79.66,79.85,9500.0,70.7925,71.1825,70.5976,70.766,9500.0
2013-07-30 10:00:00,79.92,80.15,79.85,80.11,12000.0,70.828,71.0318,70.766,70.9964,12000.0
2013-07-30 10:30:00,80.13,80.32,79.97,80.03,40800.0,71.0141,71.1825,70.8723,70.9255,40800.0
2013-07-30 11:00:00,80.03,80.14,79.95,80.11,13200.0,70.9255,71.023,70.8546,70.9964,13200.0
2013-07-30 11:30:00,80.12,80.22,80.04,80.09,31500.0,71.0052,71.0939,70.9343,70.9786,31500.0
2013-07-30 12:00:00,80.09,80.18,80.09,80.15,9100.0,70.9786,71.0584,70.9786,71.0318,9100.0
2013-07-30 12:30:00,80.14,80.21,80.11,80.18,16100.0,71.023,71.085,70.9964,71.0584,16100.0
2013-07-30 13:00:00,80.2,80.33,80.08,80.09,16700.0,71.0761,71.1913,70.9698,70.9786,16700.0
2013-07-30 13:30:00,80.08,80.17,80.03,80.16,9900.0,70.9698,71.0495,70.9255,71.0407,9900.0
2013-07-30 14:00:00,80.16,80.17,80.11,80.11,10900.0,71.0407,71.0495,70.9964,70.9964,10900.0
2013-07-30 14:30:00,80.12,80.32,80.12,80.23,6700.0,71.0052,71.1825,71.0052,71.1027,6700.0
2013-07-30 15:00:00,80.23,80.5,80.22,80.44,17800.0,71.1027,71.342,71.0939,71.2888,17800.0
2013-07-30 15:30:00,80.44,80.44,80.25,80.29,118500.0,71.2888,71.2888,71.1204,71.1559,118500.0
2013-07-31 09:30:00,80.65,81.0,80.24,80.32,13800.0,71.4749,71.7851,71.1116,71.1825,13800.0
2013-07-31 10:00:00,80.35,80.72,80.35,80.71,14400.0,71.2091,71.537,71.2091,71.5281,14400.0
2013-07-31 10:30:00,80.81,80.93,80.73,80.8,5000.0,71.6167,71.7231,71.5458,71.6079,5000.0
2013-07-31 11:00:00,80.78,80.84,80.69,80.7,6300.0,71.5902,71.6433,71.5104,71.5193,6300.0
2013-07-31 11:30:00,80.67,80.73,80.58,80.71,5300.0,71.4927,71.5458,71.4129,71.5281,5300.0
2013-07-31 12:00:00,80.68,80.76,80.68,80.75,8000.0,71.5015,71.5724,71.5015,71.5636,8000.0
2013-07-31 12:30:00,80.74,80.83,80.74,80.82,12600.0,71.5547,71.6345,71.5547,71.6256,12600.0
2013-07-31 13:00:00,80.82,81.0,80.82,81.0,19500.0,71.6256,71.7851,71.6256,71.7851,19500.0
2013-07-31 13:30:00,81.0,81.11,80.96,80.97,7400.0,71.7851,71.8826,71.7497,71.7585,7400.0
2013-07-31 14:00:00,80.97,81.31,80.97,81.22,17100.0,71.7585,72.0599,71.7585,71.9801,17100.0
2013-07-31 14:30:00,81.26,81.42,81.23,81.33,7900.0,72.0155,72.1573,71.989,72.0776,7900.0
2013-07-31 15:00:00,81.32,81.32,80.93,81.04,26400.0,72.0687,72.0687,71.7231,71.8206,26400.0
2013-07-31 15:30:00,81.04,81.08,80.63,80.69,106100.0,71.8206,71.856,71.4572,71.5104,106100.0
2013-08-01 09:30:00,80.98,82.79,80.98,82.37,42500.0,71.7674,73.3715,71.7674,72.9993,42500.0
2013-08-01 10:00:00,82.29,82.68,82.28,82.65,22100.0,72.9284,73.274,72.9195,73.2474,22100.0
2013-08-01 10:30:00,82.65,82.89,82.63,82.73,22700.0,73.2474,73.4601,73.2297,73.3183,22700.0
2013-08-01 11:00:00,82.7,82.71,82.44,82.45,11500.0,73.2917,73.3006,73.0613,73.0702,11500.0
2013-08-01 11:30:00,82.44,82.65,82.42,82.6,32600.0,73.0613,73.2474,73.0436,73.2031,32600.0
2013-08-01 12:00:00,82.57,82.57,82.37,82.48,9800.0,73.1765,73.1765,72.9993,73.0968,9800.0
2013-08-01 12:30:00,82.5,82.5,82.28,82.34,5800.0,73.1145,73.1145,72.9195,72.9727,5800.0
2013-08-01 13:00:00,82.28,82.28,82.09,82.09,9400.0,72.9195,72.9195,72.7511,72.7511,9400.0
2013-08-01 13:30:00,82.1,82.12,82.05,82.1,6400.0,72.76,72.7777,72.7157,72.76,6400.0
2013-08-01 14:00:00,82.11,82.18,82.07,82.17,11100.0,72.7688,72.8309,72.7334,72.822,11100.0
2013-08-01 14:30:00,82.17,82.17,82.06,82.07,9200.0,72.822,72.822,72.7245,72.7334,9200.0
2013-08-01 15:00:00,82.09,82.18,82.02,82.11,27800.0,72.7511,72.8309,72.6891,72.7688,27800.0
2013-08-01 15:30:00,82.11,82.36,81.88,81.95,73900.0,72.7688,72.9904,72.565,72.627,73900.0
2013-08-02 09:30:00,81.74,82.13,81.55,82.05,35300.0,72.4409,72.7866,72.2726,72.7157,35300.0
2013-08-02 10:00:00,81.95,82.11,81.78,81.95,21200.0,72.627,72.7688,72.4764,72.627,21200.0
2013-08-02 10:30:00,82.0,82.0,81.7,81.7,31500.0,72.6714,72.6714,72.4055,72.4055,31500.0
2013-08-02 11:00:00,81.67,81.79,81.64,81.7,13600.0,72.3789,72.4852,72.3523,72.4055,13600.0
2013-08-02 11:30:00,81.7,81.76,81.56,81.56,9300.0,72.4055,72.4587,72.2814,72.2814,9300.0
2013-08-02 12:00:00,81.57,81.61,81.41,81.44,13700.0,72.2903,72.3257,72.1485,72.1751,13700.0
2013-08-02 12:30:00,81.44,81.46,81.24,81.24,20600.0,72.1751,72.1928,71.9978,71.9978,20600.0
2013-08-02 13:00:00,81.28,81.49,81.26,81.41,7100.0,72.0333,72.2194,72.0155,72.1485,7100.0
2013-08-02 13:30:00,81.41,81.45,81.32,81.41,13700.0,72.1485,72.1839,72.0687,72.1485,13700.0
2013-08-02 14:00:00,81.42,81.56,81.39,81.54,15300.0,72.1573,72.2814,72.1308,72.2637,15300.0
2013-08-02 14:30:00,81.53,81.64,81.49,81.62,22800.0,72.2548,72.3523,72.2194,72.3346,22800.0
2013-08-02 15:00:00,81.62,81.62,81.54,81.59,12900.0,72.3346,72.3346,72.2637,72.308,12900.0
2013-08-02 15:30:00,81.59,81.78,81.55,81.68,80400.0,72.308,72.4764,72.2726,72.3878,80400.0
2013-08-05 09:30:00,81.48,81.86,81.33,81.66,23100.0,72.2105,72.5473,72.0776,72.37,23100.0
2013-08-05 10:00:00,81.7,81.77,81.58,81.69,11700.0,72.4055,72.4675,72.2991,72.3966,11700.0
2013-08-05 10:30:00,81.7,82.06,81.7,81.92,16200.0,72.4055,72.7245,72.4055,72.6005,16200.0
2013-08-05 11:00:00,81.9,82.3,81.9,82.25,13200.0,72.5827,72.9372,72.5827,72.8929,13200.0
2013-08-05 11:30:00,82.19,82.31,82.12,82.3,10100.0,72.8397,72.9461,72.7777,72.9372,10100.0
2013-08-05 12:00:00,82.3,82.35,82.28,82.35,13600.0,72.9372,72.9815,72.9195,72.9815,13600.0
2013-08-05 12:30:00,82.34,82.49,82.31,82.47,16500.0,72.9727,73.1056,72.9461,73.0879,16500.0
2013-08-05 13:00:00,82.43,82.51,82.33,82.4,21100.0,73.0524,73.1233,72.9638,73.0259,21100.0
2013-08-05 13:30:00,82.39,82.52,82.34,82.5,15500.0,73.017,73.1322,72.9727,73.1145,15500.0
2013-08-05 14:00:00,82.5,82.59,82.47,82.53,28800.0,73.1145,73.1942,73.0879,73.1411,28800.0
2013-08-05 14:30:00,82.55,82.6,82.48,82.57,23100.0,73.1588,73.2031,73.0968,73.1765,23100.0
2013-08-05 15:00:00,82.56,82.67,82.53,82.67,24700.0,73.1677,73.2651,73.1411,73.2651,24700.0
2013-08-05 15:30:00,82.69,82.8,82.64,82.77,74600.0,73.2829,73.3803,73.2385,73.3538,74600.0
2013-08-06 09:30:00,84.99,84.99,82.66,83.11,36800.0,75.3212,75.3212,73.2563,73.6551,36800.0
2013-08-06 10:00:00,83.14,83.47,82.32,83.0,31100.0,73.6817,73.9741,72.955,73.5576,31100.0
2013-08-06 10:30:00,82.93,83.25,82.29,82.63,20100.0,73.4956,73.7792,72.9284,73.2297,20100.0
2013-08-06 11:00:00,82.63,82.99,82.61,82.92,39400.0,73.2297,73.5487,73.212,73.4867,39400.0
2013-08-06 11:30:00,82.87,83.16,82.86,83.11,22400.0,73.4424,73.6994,73.4335,73.6551,22400.0
2013-08-06 12:00:00,83.06,83.06,82.75,82.94,14400.0,73.6108,73.6108,73.336,73.5044,14400.0
2013-08-06 12:30:00,82.96,83.15,82.79,82.95,22700.0,73.5221,73.6905,73.3715,73.5133,22700.0
2013-08-06 13:00:00,82.97,83.07,82.86,83.07,17500.0,73.531,73.6196,73.4335,73.6196,17500.0
2013-08-06 13:30:00,83.08,83.08,82.71,82.85,21100.0,73.6285,73.6285,73.3006,73.4247,21100.0
2013-08-06 14:00:00,82.84,83.18,82.77,83.12,22200.0,73.4158,73.7171,73.3538,73.6639,22200.0
2013-08-06 14:30:00,83.13,83.28,82.8,83.28,21200.0,73.6728,73.8057,73.3803,73.8057,21200.0
2013-08-06 15:00:00,83.3,83.38,83.08,83.12,20000.0,73.8235,73.8944,73.6285,73.6639,20000.0
2013-08-06 15:30:00,83.11,83.29,83.08,83.24,61400.0,73.6551,73.8146,73.6285,73.7703,61400.0
2013-08-07 09:30:00,83.2,83.51,82.98,82.98,39500.0,73.7348,74.0096,73.5399,73.5399,39500.0
2013-08-07 10:00:00,83.08,83.36,82.99,83.36,37300.0,73.6285,73.8766,73.5487,73.8766,37300.0
2013-08-07 10:30:00,83.33,83.67,83.31,83.67,25400.0,73.8501,74.1514,73.8323,74.1514,25400.0
2013-08-07 11:00:00,83.65,83.67,83.37,83.43,20900.0,74.1336,74.1514,73.8855,73.9387,20900.0
2013-08-07 11:30:00,83.43,83.5,83.3,83.45,29800.0,73.9387,74.0007,73.8235,73.9564,29800.0
2013-08-07 12:00:00,83.42,83.42,83.27,83.38,18100.0,73.9298,73.9298,73.7969,73.8944,18100.0
2013-08-07 12:30:00,83.39,83.46,83.36,83.38,10700.0,73.9032,73.9653,73.8766,73.8944,10700.0
2013-08-07 13:00:00,83.4,83.49,83.38,83.48,13600.0,73.9121,73.9919,73.8944,73.983,13600.0
2013-08-07 13:30:00,83.47,83.52,83.38,83.52,22000.0,73.9741,74.0184,73.8944,74.0184,22000.0
2013-08-07 14:00:00,83.52,83.52,83.37,83.45,21100.0,74.0184,74.0184,73.8855,73.9564,21100.0
2013-08-07 14:30:00,83.46,83.5,83.37,83.42,19200.0,73.9653,74.0007,73.8855,73.9298,19200.0
2013-08-07 15:00:00,83.39,83.46,83.33,83.37,25400.0,73.9032,73.9653,73.8501,73.8855,25400.0
2013-08-07 15:30:00,83.37,83.37,83.16,83.22,56800.0,73.8855,73.8855,73.6994,73.7526,56800.0
2013-08-08 09:30:00,83.71,84.25,83.71,84.01,29900.0,74.1868,74.6654,74.1868,74.4527,29900.0
2013-08-08 10:00:00,84.02,84.17,83.82,83.91,55700.0,74.4616,74.5945,74.2843,74.3641,55700.0
2013-08-08 10:30:00,83.91,83.95,83.68,83.79,26800.0,74.3641,74.3995,74.1602,74.2577,26800.0
2013-08-08 11:00:00,83.77,83.87,83.7,83.78,34100.0,74.24,74.3286,74.178,74.2489,34100.0
2013-08-08 11:30:00,83.8,84.16,83.79,84.06,15000.0,74.2666,74.5856,74.2577,74.497,15000.0
2013-08-08 12:00:00,84.02,84.24,84.02,84.19,15600.0,74.4616,74.6565,74.4616,74.6122,15600.0
2013-08-08 12:30:00,84.2,84.39,84.16,84.37,21100.0,74.6211,74.7895,74.5856,74.7717,21100.0
2013-08-08 13:00:00,84.35,84.52,84.34,84.49,19400.0,74.754,74.9047,74.7452,74.8781,19400.0
2013-08-08 13:30:00,84.52,84.54,84.37,84.42,18800.0,74.9047,74.9224,74.7717,74.816,18800.0
2013-08-08 14:00:00,84.44,84.46,84.37,84.44,18600.0,74.8338,74.8515,74.7717,74.8338,18600.0
2013-08-08 14:30:00,84.44,84.45,84.34,84.35,40400.0,74.8338,74.8426,74.7452,74.754,40400.0
2013-08-08 15:00:00,84.33,84.34,84.04,84.14,23600.0,74.7363,74.7452,74.4793,74.5679,23600.0
2013-08-08 15:30:00,84.13,84.15,84.02,84.09,40100.0,74.559,74.5768,74.4616,74.5236,40100.0
2013-08-09 09:30:00,84.18,84.59,84.05,84.45,61800.0,74.6034,74.9667,74.4881,74.8426,61800.0
2013-08-09 10:00:00,84.38,84.43,83.81,83.87,18600.0,74.7806,74.8249,74.2754,74.3286,18600.0
2013-08-09 10:30:00,83.88,84.05,83.71,83.71,15400.0,74.3375,74.4881,74.1868,74.1868,15400.0
2013-08-09 11:00:00,83.73,83.73,83.36,83.48,17500.0,74.2045,74.2045,73.8766,73.983,17500.0
2013-08-09 11:30:00,83.44,83.56,83.39,83.42,10400.0,73.9475,74.0539,73.9032,73.9298,10400.0
2013-08-09 12:00:00,83.41,83.42,83.28,83.33,10200.0,73.921,73.9298,73.8057,73.8501,10200.0
2013-08-09 12:30:00,83.33,83.54,83.33,83.36,8600.0,73.8501,74.0362,73.8501,73.8766,8600.0
2013-08-09 13:00:00,83.37,83.64,83.36,83.63,9100.0,73.8855,74.1248,73.8766,74.1159,9100.0
2013-08-09 13:30:00,83.64,83.72,83.41,83.53,10000.0,74.1248,74.1957,73.921,74.0273,10000.0
2013-08-09 14:00:00,83.5,83.61,83.39,83.51,11200.0,74.0007,74.0982,73.9032,74.0096,11200.0
2013-08-09 14:30:00,83.52,83.64,83.39,83.52,16500.0,74.0184,74.1248,73.9032,74.0184,16500.0
2013-08-09 15:00:00,83.55,83.71,83.53,83.64,11700.0,74.045,74.1868,74.0273,74.1248,11700.0
2013-08-09 15:30:00,83.63,83.69,83.49,83.58,40800.0,74.1159,74.1691,73.9919,74.0716,40800.0
2013-08-12 09:30:00,83.29,83.72,83.11,83.4,18900.0,73.8146,74.1957,73.6551,73.9121,18900.0
2013-08-12 10:00:00,83.42,83.57,83.42,83.51,35300.0,73.9298,74.0627,73.9298,74.0096,35300.0
2013-08-12 10:30:00,83.54,83.68,83.29,83.38,30600.0,74.0362,74.1602,73.8146,73.8944,30600.0
2013-08-12 11:00:00,83.38,83.58,83.35,83.58,19100.0,73.8944,74.0716,73.8678,74.0716,19100.0
2013-08-12 11:30:00,83.6,83.64,83.51,83.62,28800.0,74.0893,74.1248,74.0096,74.1071,28800.0
2013-08-12 12:00:00,83.61,83.76,83.58,83.69,19200.0,74.0982,74.2311,74.0716,74.1691,19200.0
2013-08-12 12:30:00,83.63,83.8,83.58,83.73,16100.0,74.1159,74.2666,74.0716,74.2045,16100.0
2013-08-12 13:00:00,83.77,83.83,83.7,83.76,19600.0,74.24,74.2932,74.178,74.2311,19600.0
2013-08-12 13:30:00,83.8,83.82,83.57,83.57,21800.0,74.2666,74.2843,74.0627,74.0627,21800.0
2013-08-12 14:00:00,83.55,83.69,83.5,83.59,21900.0,74.045,74.1691,74.0007,74.0805,21900.0
2013-08-12 14:30:00,83.55,83.59,83.43,83.51,10200.0,74.045,74.0805,73.9387,74.0096,10200.0
2013-08-12 15:00:00,83.49,83.53,83.4,83.44,10100.0,73.9919,74.0273,73.9121,73.9475,10100.0
2013-08-12 15:30:00,83.44,83.64,83.44,83.61,30500.0,73.9475,74.1248,73.9475,74.0982,30500.0
2013-08-13 09:30:00,83.64,83.76,83.3,83.39,22700.0,74.1248,74.2311,73.8235,73.9032,22700.0
2013-08-13 10:00:00,83.38,83.41,83.02,83.22,17200.0,73.8944,73.921,73.5753,73.7526,17200.0
2013-08-13 10:30:00,83.22,83.27,83.07,83.08,34900.0,73.7526,73.7969,73.6196,73.6285,34900.0
2013-08-13 11:00:00,83.13,83.28,83.13,83.28,14600.0,73.6728,73.8057,73.6728,73.8057,14600.0
2013-08-13 11:30:00,83.32,83.45,83.22,83.45,22400.0,73.8412,73.9564,73.7526,73.9564,22400.0
2013-08-13 12:00:00,83.4,83.5,83.32,83.49,24200.0,73.9121,74.0007,73.8412,73.9919,24200.0
2013-08-13 12:30:00,83.63,83.66,83.46,83.59,68500.0,74.1159,74.1425,73.9653,74.0805,68500.0
2013-08-13 13:00:00,83.58,83.73,83.58,83.7,11400.0,74.0716,74.2045,74.0716,74.178,11400.0
2013-08-13 13:30:00,83.64,83.65,83.51,83.55,11600.0,74.1248,74.1336,74.0096,74.045,11600.0
2013-08-13 14:00:00,83.53,83.63,83.51,83.58,22800.0,74.0273,74.1159,74.0096,74.0716,22800.0
2013-08-13 14:30:00,83.59,83.63,83.46,83.63,11400.0,74.0805,74.1159,73.9653,74.1159,11400.0
2013-08-13 15:00:00,83.6,83.63,83.46,83.55,12600.0,74.0893,74.1159,73.9653,74.045,12600.0
2013-08-13 15:30:00,83.55,83.6,83.45,83.59,17800.0,74.045,74.0893,73.9564,74.0805,17800.0
2013-08-14 09:30:00,83.52,83.93,83.52,83.74,28700.0,74.0184,74.3818,74.0184,74.2134,28700.0
2013-08-14 10:00:00,83.79,83.79,83.51,83.62,7200.0,74.2577,74.2577,74.0096,74.1071,7200.0
2013-08-14 10:30:00,83.66,83.68,83.4,83.46,7200.0,74.1425,74.1602,73.9121,73.9653,7200.0
2013-08-14 11:00:00,83.44,83.5,83.31,83.43,8200.0,73.9475,74.0007,73.8323,73.9387,8200.0
2013-08-14 11:30:00,83.5,83.66,83.49,83.57,11300.0,74.0007,74.1425,73.9919,74.0627,11300.0
2013-08-14 12:00:00,83.61,83.64,83.34,83.43,33100.0,74.0982,74.1248,73.8589,73.9387,33100.0
2013-08-14 12:30:00,83.43,83.43,83.13,83.16,9400.0,73.9387,73.9387,73.6728,73.6994,9400.0
2013-08-14 13:00:00,83.16,83.21,83.13,83.13,11100.0,73.6994,73.7437,73.6728,73.6728,11100.0
2013-08-14 13:30:00,83.11,83.12,82.84,82.87,11100.0,73.6551,73.6639,73.4158,73.4424,11100.0
2013-08-14 14:00:00,82.85,83.12,82.85,83.11,15900.0,73.4247,73.6639,73.4247,73.6551,15900.0
2013-08-14 14:30:00,83.14,83.2,83.03,83.03,12300.0,73.6817,73.7348,73.5842,73.5842,12300.0
2013-08-14 15:00:00,83.04,83.04,82.89,83.0,33100.0,73.593,73.593,73.4601,73.5576,33100.0
2013-08-14 15:30:00,83.0,83.11,82.88,83.03,60500.0,73.5576,73.6551,73.4512,73.5842,60500.0
2013-08-15 09:30:00,82.21,82.36,81.66,81.76,20000.0,72.8575,72.9904,72.37,72.4587,20000.0
2013-08-15 10:00:00,81.79,81.9,81.39,81.83,22900.0,72.4852,72.5827,72.1308,72.5207,22900.0
2013-08-15 10:30:00,81.87,81.9,81.51,81.63,27700.0,72.5561,72.5827,72.2371,72.3435,27700.0
2013-08-15 11:00:00,81.64,81.86,81.64,81.78,15500.0,72.3523,72.5473,72.3523,72.4764,15500.0
2013-08-15 11:30:00,81.81,81.92,81.71,81.86,16400.0,72.503,72.6005,72.4144,72.5473,16400.0
2013-08-15 12:00:00,81.87,82.0,81.82,81.98,8000.0,72.5561,72.6714,72.5118,72.6536,8000.0
2013-08-15 12:30:00,81.98,82.02,81.9,81.99,5800.0,72.6536,72.6891,72.5827,72.6625,5800.0
2013-08-15 13:00:00,81.97,81.99,81.75,81.9,10900.0,72.6448,72.6625,72.4498,72.5827,10900.0
2013-08-15 13:30:00,81.84,81.95,81.81,81.84,5700.0,72.5296,72.627,72.503,72.5296,5700.0
2013-08-15 14:00:00,81.86,82.01,81.77,82.01,9500.0,72.5473,72.6802,72.4675,72.6802,9500.0
2013-08-15 14:30:00,82.01,82.18,81.97,82.15,17600.0,72.6802,72.8309,72.6448,72.8043,17600.0
2013-08-15 15:00:00,82.15,82.27,82.13,82.25,40800.0,72.8043,72.9106,72.7866,72.8929,40800.0
2013-08-15 15:30:00,82.25,82.34,82.21,82.24,56700.0,72.8929,72.9727,72.8575,72.8841,56700.0
2013-08-16 09:30:00,82.0,82.45,81.82,82.32,54200.0,72.6714,73.0702,72.5118,72.955,54200.0
2013-08-16 10:00:00,82.36,82.52,82.25,82.34,11000.0,72.9904,73.1322,72.8929,72.9727,11000.0
2013-08-16 10:30:00,82.34,82.53,82.25,82.42,22500.0,72.9727,73.1411,72.8929,73.0436,22500.0
2013-08-16 11:00:00,82.4,82.43,82.12,82.22,20400.0,73.0259,73.0524,72.7777,72.8663,20400.0
2013-08-16 11:30:00,82.21,82.32,82.18,82.3,19900.0,72.8575,72.955,72.8309,72.9372,19900.0
2013-08-16 12:00:00,82.27,82.32,82.1,82.1,13700.0,72.9106,72.955,72.76,72.76,13700.0
2013-08-16 12:30:00,82.09,82.2,82.09,82.19,20100.0,72.7511,72.8486,72.7511,72.8397,20100.0
2013-08-16 13:00:00,82.17,82.19,81.7,81.83,21000.0,72.822,72.8397,72.4055,72.5207,21000.0
2013-08-16 13:30:00,81.79,81.81,81.65,81.76,10400.0,72.4852,72.503,72.3612,72.4587,10400.0
2013-08-16 14:00:00,81.75,81.88,81.66,81.8,11500.0,72.4498,72.565,72.37,72.4941,11500.0
2013-08-16 14:30:00,81.8,82.05,81.72,81.94,10300.0,72.4941,72.7157,72.4232,72.6182,10300.0
2013-08-16 15:00:00,81.94,82.03,81.88,81.97,7400.0,72.6182,72.6979,72.565,72.6448,7400.0
2013-08-16 15:30:00,81.99,82.25,81.98,82.2,56600.0,72.6625,72.8929,72.6536,72.8486,56600.0
2013-08-19 09:30:00,81.96,82.72,81.96,82.5,20500.0,72.6359,73.3094,72.6359,73.1145,20500.0
2013-08-19 10:00:00,82.38,82.67,82.19,82.25,10100.0,73.0081,73.2651,72.8397,72.8929,10100.0
2013-08-19 10:30:00,82.25,82.29,82.06,82.1,8200.0,72.8929,72.9284,72.7245,72.76,8200.0
2013-08-19 11:00:00,82.08,82.24,82.04,82.23,12700.0,72.7423,72.8841,72.7068,72.8752,12700.0
2013-08-19 11:30:00,82.2,82.25,82.11,82.23,8700.0,72.8486,72.8929,72.7688,72.8752,8700.0
2013-08-19 12:00:00,82.22,82.22,82.08,82.08,3400.0,72.8663,72.8663,72.7423,72.7423,3400.0
2013-08-19 12:30:00,82.04,82.05,81.95,81.99,4900.0,72.7068,72.7157,72.627,72.6625,4900.0
2013-08-19 13:00:00,81.98,82.01,81.88,81.9,4500.0,72.6536,72.6802,72.565,72.5827,4500.0
2013-08-19 13:30:00,81.86,81.87,81.74,81.81,12600.0,72.5473,72.5561,72.4409,72.503,12600.0
2013-08-19 14:00:00,81.76,81.77,81.66,81.68,5200.0,72.4587,72.4675,72.37,72.3878,5200.0
2013-08-19 14:30:00,81.67,81.67,81.48,81.54,7500.0,72.3789,72.3789,72.2105,72.2637,7500.0
2013-08-19 15:00:00,81.56,81.56,81.41,81.43,8900.0,72.2814,72.2814,72.1485,72.1662,8900.0
2013-08-19 15:30:00,81.4,81.48,81.28,81.36,36700.0,72.1396,72.2105,72.0333,72.1042,36700.0
2013-08-20 09:30:00,81.39,81.83,81.33,81.38,14500.0,72.1308,72.5207,72.0776,72.1219,14500.0
2013-08-20 10:00:00,81.4,81.97,81.39,81.94,19600.0,72.1396,72.6448,72.1308,72.6182,19600.0
2013-08-20 10:30:00,81.95,82.2,81.93,81.98,10700.0,72.627,72.8486,72.6093,72.6536,10700.0
2013-08-20 11:00:00,82.02,82.05,81.85,81.96,5600.0,72.6891,72.7157,72.5384,72.6359,5600.0
2013-08-20 11:30:00,82.01,82.22,82.01,82.19,4900.0,72.6802,72.8663,72.6802,72.8397,4900.0
2013-08-20 12:00:00,82.23,82.27,82.15,82.15,4400.0,72.8752,72.9106,72.8043,72.8043,4400.0
2013-08-20 12:30:00,82.22,82.3,82.11,82.3,6300.0,72.8663,72.9372,72.7688,72.9372,6300.0
2013-08-20 13:00:00,82.34,82.42,82.15,82.15,8500.0,72.9727,73.0436,72.8043,72.8043,8500.0
2013-08-20 13:30:00,82.2,82.43,82.11,82.31,36400.0,72.8486,73.0524,72.7688,72.9461,36400.0
2013-08-20 14:00:00,82.28,82.37,82.21,82.35,8600.0,72.9195,72.9993,72.8575,72.9815,8600.0
2013-08-20 14:30:00,82.37,82.38,82.17,82.17,9400.0,72.9993,73.0081,72.822,72.822,9400.0
2013-08-20 15:00:00,82.16,82.3,82.12,82.3,9200.0,72.8132,72.9372,72.7777,72.9372,9200.0
2013-08-20 15:30:00,82.31,82.34,82.09,82.1,65700.0,72.9461,72.9727,72.7511,72.76,65700.0
2013-08-21 09:30:00,81.96,82.28,81.76,81.98,10800.0,72.6359,72.9195,72.4587,72.6536,10800.0
2013-08-21 10:00:00,81.96,82.02,81.78,81.96,7100.0,72.6359,72.6891,72.4764,72.6359,7100.0
2013-08-21 10:30:00,81.95,82.06,81.89,81.93,3900.0,72.627,72.7245,72.5739,72.6093,3900.0
2013-08-21 11:00:00,81.87,81.87,81.64,81.65,8900.0,72.5561,72.5561,72.3523,72.3612,8900.0
2013-08-21 11:30:00,81.65,81.73,81.43,81.49,11300.0,72.3612,72.4321,72.1662,72.2194,11300.0
2013-08-21 12:00:00,81.5,81.62,81.5,81.57,11600.0,72.2282,72.3346,72.2282,72.2903,11600.0
2013-08-21 12:30:00,81.58,81.59,81.42,81.42,8100.0,72.2991,72.308,72.1573,72.1573,8100.0
2013-08-21 13:00:00,81.42,81.5,81.34,81.47,10200.0,72.1573,72.2282,72.0864,72.2017,10200.0
2013-08-21 13:30:00,81.46,81.53,81.42,81.45,14700.0,72.1928,72.2548,72.1573,72.1839,14700.0
2013-08-21 14:00:00,81.49,81.51,81.04,81.38,12500.0,72.2194,72.2371,71.8206,72.1219,12500.0
2013-08-21 14:30:00,81.53,81.92,81.53,81.75,11400.0,72.2548,72.6005,72.2548,72.4498,11400.0
2013-08-21 15:00:00,81.73,81.76,81.54,81.54,9800.0,72.4321,72.4587,72.2637,72.2637,9800.0
2013-08-21 15:30:00,81.59,81.68,81.11,81.15,32800.0,72.308,72.3878,71.8826,71.9181,32800.0
2013-08-22 09:30:00,81.25,81.77,81.14,81.51,24100.0,72.0067,72.4675,71.9092,72.2371,24100.0
2013-08-22 10:00:00,81.47,81.83,81.38,81.77,21100.0,72.2017,72.5207,72.1219,72.4675,21100.0
2013-08-22 10:30:00,81.77,81.95,81.48,81.48,6200.0,72.4675,72.627,72.2105,72.2105,6200.0
2013-08-22 11:00:00,81.51,81.65,81.34,81.38,5600.0,72.2371,72.3612,72.0864,72.1219,5600.0
2013-08-22 11:30:00,81.38,81.53,81.37,81.53,7000.0,72.1219,72.2548,72.113,72.2548,7000.0
2013-08-22 12:00:00,81.52,81.61,81.41,81.41,6300.0,72.246,72.3257,72.1485,72.1485,6300.0
2013-08-22 12:30:00,81.46,81.5,81.16,81.16,6400.0,72.1928,72.2282,71.9269,71.9269,6400.0
2013-08-22 13:00:00,81.23,81.39,81.23,81.28,2500.0,71.989,72.1308,71.989,72.0333,2500.0
2013-08-22 13:30:00,81.34,81.43,81.32,81.4,2400.0,72.0864,72.1662,72.0687,72.1396,2400.0
2013-08-22 14:00:00,81.47,81.47,81.29,81.38,2500.0,72.2017,72.2017,72.0421,72.1219,2500.0
2013-08-22 14:30:00,81.44,81.58,81.38,81.51,3000.0,72.1751,72.2991,72.1219,72.2371,3000.0
2013-08-22 15:00:00,81.49,81.86,81.44,81.85,4900.0,72.2194,72.5473,72.1751,72.5384,4900.0
2013-08-22 15:30:00,81.84,81.91,81.71,81.71,44700.0,72.5296,72.5916,72.4144,72.4144,44700.0
2013-08-23 09:30:00,81.82,82.31,81.2,81.27,20600.0,72.5118,72.9461,71.9624,72.0244,20600.0
2013-08-23 10:00:00,81.31,81.46,81.0,81.09,23500.0,72.0599,72.1928,71.7851,71.8649,23500.0
2013-08-23 10:30:00,81.04,81.59,81.04,81.52,19900.0,71.8206,72.308,71.8206,72.246,19900.0
2013-08-23 11:00:00,81.51,81.58,81.37,81.43,10100.0,72.2371,72.2991,72.113,72.1662,10100.0
2013-08-23 11:30:00,81.42,81.58,81.37,81.44,12000.0,72.1573,72.2991,72.113,72.1751,12000.0
2013-08-23 12:00:00,81.47,81.56,81.45,81.48,10200.0,72.2017,72.2814,72.1839,72.2105,10200.0
2013-08-23 12:30:00,81.51,81.68,81.51,81.64,8300.0,72.2371,72.3878,72.2371,72.3523,8300.0
2013-08-23 13:00:00,81.63,81.64,81.53,81.56,12700.0,72.3435,72.3523,72.2548,72.2814,12700.0
2013-08-23 13:30:00,81.56,81.67,81.54,81.64,10100.0,72.2814,72.3789,72.2637,72.3523,10100.0
2013-08-23 14:00:00,81.66,81.66,81.45,81.48,10100.0,72.37,72.37,72.1839,72.2105,10100.0
2013-08-23 14:30:00,81.47,81.61,81.46,81.61,7800.0,72.2017,72.3257,72.1928,72.3257,7800.0
2013-08-23 15:00:00,81.61,81.62,81.52,81.61,10300.0,72.3257,72.3346,72.246,72.3257,10300.0
2013-08-23 15:30:00,81.62,81.72,81.48,81.52,61800.0,72.3346,72.4232,72.2105,72.246,61800.0
2013-08-26 09:30:00,81.62,82.11,81.62,81.86,11500.0,72.3346,72.7688,72.3346,72.5473,11500.0
2013-08-26 10:00:00,81.81,82.16,81.81,81.97,10100.0,72.503,72.8132,72.503,72.6448,10100.0
2013-08-26 10:30:00,82.01,82.13,81.92,82.13,6800.0,72.6802,72.7866,72.6005,72.7866,6800.0
2013-08-26 11:00:00,82.09,82.25,82.09,82.18,14600.0,72.7511,72.8929,72.7511,72.8309,14600.0
2013-08-26 11:30:00,82.24,82.3,81.99,82.16,13600.0,72.8841,72.9372,72.6625,72.8132,13600.0
2013-08-26 12:00:00,82.13,82.13,81.95,81.99,5500.0,72.7866,72.7866,72.627,72.6625,5500.0
2013-08-26 12:30:00,82.0,82.04,81.94,82.01,5400.0,72.6714,72.7068,72.6182,72.6802,5400.0
2013-08-26 13:00:00,82.01,82.04,81.94,82.02,4500.0,72.6802,72.7068,72.6182,72.6891,4500.0
2013-08-26 13:30:00,81.99,82.0,81.89,81.99,4500.0,72.6625,72.6714,72.5739,72.6625,4500.0
2013-08-26 14:00:00,81.95,81.95,81.81,81.87,4600.0,72.627,72.627,72.503,72.5561,4600.0
2013-08-26 14:30:00,81.87,81.9,81.68,81.9,20900.0,72.5561,72.5827,72.3878,72.5827,20900.0
2013-08-26 15:00:00,81.92,81.94,81.45,81.6,8800.0,72.6005,72.6182,72.1839,72.3169,8800.0
2013-08-26 15:30:00,81.6,81.74,81.53,81.54,21100.0,72.3169,72.4409,72.2548,72.2637,21100.0
2013-08-27 09:30:00,80.91,81.3,80.75,80.91,15400.0,71.7054,72.051,71.5636,71.7054,15400.0
2013-08-27 10:00:00,80.8,80.94,80.5,80.5,6300.0,71.6079,71.7319,71.342,71.342,6300.0
2013-08-27 10:30:00,80.53,80.81,80.51,80.75,3900.0,71.3686,71.6167,71.3509,71.5636,3900.0
2013-08-27 11:00:00,80.73,80.75,80.59,80.6,8600.0,71.5458,71.5636,71.4218,71.4306,8600.0
2013-08-27 11:30:00,80.61,80.62,80.44,80.58,2900.0,71.4395,71.4484,71.2888,71.4129,2900.0
2013-08-27 12:00:00,80.54,80.54,80.26,80.35,7400.0,71.3775,71.3775,71.1293,71.2091,7400.0
2013-08-27 12:30:00,80.34,80.45,80.23,80.23,4800.0,71.2002,71.2977,71.1027,71.1027,4800.0
2013-08-27 13:00:00,80.19,80.3,80.18,80.23,2900.0,71.0673,71.1648,71.0584,71.1027,2900.0
2013-08-27 13:30:00,80.23,80.34,80.23,80.23,5500.0,71.1027,71.2002,71.1027,71.1027,5500.0
2013-08-27 14:00:00,80.2,80.28,80.04,80.12,6200.0,71.0761,71.147,70.9343,71.0052,6200.0
2013-08-27 14:30:00,80.1,80.14,80.01,80.07,6700.0,70.9875,71.023,70.9077,70.9609,6700.0
2013-08-27 15:00:00,80.07,80.23,79.96,80.07,13100.0,70.9609,71.1027,70.8634,70.9609,13100.0
2013-08-27 15:30:00,80.07,80.1,79.87,79.88,37100.0,70.9609,70.9875,70.7837,70.7925,37100.0
2013-08-28 09:30:00,80.0,80.08,79.63,79.69,17400.0,70.8989,70.9698,70.571,70.6242,17400.0
2013-08-28 10:00:00,79.69,79.89,79.59,79.7,6400.0,70.6242,70.8014,70.5355,70.633,6400.0
2013-08-28 10:30:00,79.65,79.87,79.52,79.73,7700.0,70.5887,70.7837,70.4735,70.6596,7700.0
2013-08-28 11:00:00,79.69,79.8,79.6,79.67,5600.0,70.6242,70.7216,70.5444,70.6064,5600.0
2013-08-28 11:30:00,79.72,79.9,79.62,79.76,24800.0,70.6507,70.8103,70.5621,70.6862,24800.0
2013-08-28 12:00:00,79.77,79.79,79.67,79.73,19600.0,70.6951,70.7128,70.6064,70.6596,19600.0
2013-08-28 12:30:00,79.71,79.79,79.65,79.75,8500.0,70.6419,70.7128,70.5887,70.6773,8500.0
2013-08-28 13:00:00,79.75,79.78,79.64,79.71,5400.0,70.6773,70.7039,70.5798,70.6419,5400.0
2013-08-28 13:30:00,79.7,79.75,79.64,79.75,10800.0,70.633,70.6773,70.5798,70.6773,10800.0
2013-08-28 14:00:00,79.76,79.82,79.57,79.66,11500.0,70.6862,70.7394,70.5178,70.5976,11500.0
2013-08-28 14:30:00,79.63,79.71,79.59,79.66,8800.0,70.571,70.6419,70.5355,70.5976,8800.0
2013-08-28 15:00:00,79.66,79.84,79.63,79.75,16500.0,70.5976,70.7571,70.571,70.6773,16500.0
2013-08-28 15:30:00,79.76,79.8,79.58,79.6,22300.0,70.6862,70.7216,70.5267,70.5444,22300.0
2013-08-29 09:30:00,79.61,79.98,79.3,79.81,29200.0,70.5533,70.8812,70.2785,70.7305,29200.0
2013-08-29 10:00:00,79.79,79.87,79.5,79.53,17100.0,70.7128,70.7837,70.4558,70.4824,17100.0
2013-08-29 10:30:00,79.57,79.9,79.57,79.75,13300.0,70.5178,70.8103,70.5178,70.6773,13300.0
2013-08-29 11:00:00,79.76,79.84,79.7,79.77,12200.0,70.6862,70.7571,70.633,70.6951,12200.0
2013-08-29 11:30:00,79.77,79.82,79.71,79.75,8700.0,70.6951,70.7394,70.6419,70.6773,8700.0
2013-08-29 12:00:00,79.78,79.85,79.72,79.8,16000.0,70.7039,70.766,70.6507,70.7216,16000.0
2013-08-29 12:30:00,79.75,79.77,79.6,79.69,8000.0,70.6773,70.6951,70.5444,70.6242,8000.0
2013-08-29 13:00:00,79.7,79.9,79.62,79.68,9900.0,70.633,70.8103,70.5621,70.6153,9900.0
2013-08-29 13:30:00,79.66,79.67,79.48,79.53,6800.0,70.5976,70.6064,70.438,70.4824,6800.0
2013-08-29 14:00:00,79.55,79.78,79.55,79.71,21100.0,70.5001,70.7039,70.5001,70.6419,21100.0
2013-08-29 14:30:00,79.73,79.82,79.71,79.75,7600.0,70.6596,70.7394,70.6419,70.6773,7600.0
2013-08-29 15:00:00,79.76,79.83,79.62,79.68,21200.0,70.6862,70.7482,70.5621,70.6153,21200.0
2013-08-29 15:30:00,79.68,79.71,79.43,79.46,58600.0,70.6153,70.6419,70.3937,70.4203,58600.0
2013-08-30 09:30:00,79.66,79.95,79.27,79.72,28000.0,70.5976,70.8546,70.2519,70.6507,28000.0
2013-08-30 10:00:00,79.8,79.8,79.46,79.59,10200.0,70.7216,70.7216,70.4203,70.5355,10200.0
2013-08-30 10:30:00,79.55,79.64,79.43,79.53,11900.0,70.5001,70.5798,70.3937,70.4824,11900.0
2013-08-30 11:00:00,79.51,79.73,79.51,79.58,10500.0,70.4646,70.6596,70.4646,70.5267,10500.0
2013-08-30 11:30:00,79.59,79.61,79.47,79.53,18800.0,70.5355,70.5533,70.4292,70.4824,18800.0
2013-08-30 12:00:00,79.5,79.65,79.49,79.56,7800.0,70.4558,70.5887,70.4469,70.5089,7800.0
2013-08-30 12:30:00,79.56,79.57,79.44,79.53,5100.0,70.5089,70.5178,70.4026,70.4824,5100.0
2013-08-30 13:00:00,79.51,79.59,79.21,79.31,13100.0,70.4646,70.5355,70.1988,70.2874,13100.0
2013-08-30 13:30:00,79.32,79.34,79.12,79.12,9600.0,70.2962,70.314,70.119,70.119,9600.0
2013-08-30 14:00:00,79.13,79.19,79.04,79.05,13300.0,70.1279,70.181,70.0481,70.057,13300.0
2013-08-30 14:30:00,79.05,79.18,78.97,79.0,23000.0,70.057,70.1722,69.9861,70.0127,23000.0
2013-08-30 15:00:00,79.02,79.15,78.95,79.06,30300.0,70.0304,70.1456,69.9683,70.0658,30300.0
2013-08-30 15:30:00,79.05,79.09,78.78,79.0,76000.0,70.057,70.0924,69.8177,70.0127,76000.0
2013-09-03 09:30:00,80.02,81.02,79.89,80.61,38000.0,70.9166,71.8028,70.8014,71.4395,38000.0
2013-09-03 10:00:00,80.58,80.65,80.09,80.09,12400.0,71.4129,71.4749,70.9786,70.9786,12400.0
2013-09-03 10:30:00,80.14,80.31,80.1,80.2,14600.0,71.023,71.1736,70.9875,71.0761,14600.0
2013-09-03 11:00:00,80.25,80.3,79.79,79.79,12400.0,71.1204,71.1648,70.7128,70.7128,12400.0
2013-09-03 11:30:00,79.81,79.92,79.67,79.75,7300.0,70.7305,70.828,70.6064,70.6773,7300.0
2013-09-03 12:00:00,79.63,79.75,79.59,79.67,5800.0,70.571,70.6773,70.5355,70.6064,5800.0
2013-09-03 12:30:00,79.66,79.66,79.41,79.41,5000.0,70.5976,70.5976,70.376,70.376,5000.0
2013-09-03 13:00:00,79.39,79.47,79.31,79.45,9100.0,70.3583,70.4292,70.2874,70.4115,9100.0
2013-09-03 13:30:00,79.47,79.47,79.05,79.12,13100.0,70.4292,70.4292,70.057,70.119,13100.0
2013-09-03 14:00:00,79.13,79.28,79.03,79.13,12800.0,70.1279,70.2608,70.0392,70.1279,12800.0
2013-09-03 14:30:00,79.13,79.18,78.93,79.15,18100.0,70.1279,70.1722,69.9506,70.1456,18100.0
2013-09-03 15:00:00,79.18,79.44,79.16,79.27,14900.0,70.1722,70.4026,70.1544,70.2519,14900.0
2013-09-03 15:30:00,79.28,79.49,79.24,79.38,41200.0,70.2608,70.4469,70.2253,70.3494,41200.0
2013-09-04 09:30:00,79.32,79.74,79.29,79.74,14500.0,70.2962,70.6685,70.2697,70.6685,14500.0
2013-09-04 10:00:00,79.75,80.16,79.75,80.03,10800.0,70.6773,71.0407,70.6773,70.9255,10800.0
2013-09-04 10:30:00,79.98,80.04,79.87,79.87,2700.0,70.8812,70.9343,70.7837,70.7837,2700.0
2013-09-04 11:00:00,79.92,79.96,79.81,79.94,9200.0,70.828,70.8634,70.7305,70.8457,9200.0
2013-09-04 11:30:00,79.98,80.18,79.94,80.12,4000.0,70.8812,71.0584,70.8457,71.0052,4000.0
2013-09-04 12:00:00,80.13,80.35,80.1,80.27,12100.0,71.0141,71.2091,70.9875,71.1382,12100.0
2013-09-04 12:30:00,80.2,80.26,80.16,80.21,2900.0,71.0761,71.1293,71.0407,71.085,2900.0
2013-09-04 13:00:00,80.21,80.3,80.17,80.3,6900.0,71.085,71.1648,71.0495,71.1648,6900.0
2013-09-04 13:30:00,80.3,80.32,80.25,80.29,6500.0,71.1648,71.1825,71.1204,71.1559,6500.0
2013-09-04 14:00:00,80.29,80.34,80.2,80.21,10400.0,71.1559,71.2002,71.0761,71.085,10400.0
2013-09-04 14:30:00,80.2,80.4,80.18,80.35,7300.0,71.0761,71.2534,71.0584,71.2091,7300.0
2013-09-04 15:00:00,80.35,80.45,80.23,80.23,19800.0,71.2091,71.2977,71.1027,71.1027,19800.0
2013-09-04 15:30:00,80.27,80.34,80.11,80.34,38800.0,71.1382,71.2002,70.9964,71.2002,38800.0
2013-09-05 09:30:00,80.26,80.89,80.24,80.39,14500.0,71.1293,71.6876,71.1116,71.2445,14500.0
2013-09-05 10:00:00,80.4,80.49,80.28,80.36,8500.0,71.2534,71.3331,71.147,71.2179,8500.0
2013-09-05 10:30:00,80.37,80.37,80.04,80.06,9500.0,71.2268,71.2268,70.9343,70.9521,9500.0
2013-09-05 11:00:00,80.06,80.18,79.96,80.08,10900.0,70.9521,71.0584,70.8634,70.9698,10900.0
2013-09-05 11:30:00,80.08,80.26,80.03,80.26,11700.0,70.9698,71.1293,70.9255,71.1293,11700.0
2013-09-05 12:00:00,80.24,80.31,80.22,80.25,25100.0,71.1116,71.1736,71.0939,71.1204,25100.0
2013-09-05 12:30:00,80.29,80.29,80.22,80.22,11900.0,71.1559,71.1559,71.0939,71.0939,11900.0
2013-09-05 13:00:00,80.23,80.24,80.11,80.16,9900.0,71.1027,71.1116,70.9964,71.0407,9900.0
2013-09-05 13:30:00,80.13,80.2,79.8,79.92,40200.0,71.0141,71.0761,70.7216,70.828,40200.0
2013-09-05 14:00:00,79.87,80.07,79.83,79.9,10700.0,70.7837,70.9609,70.7482,70.8103,10700.0
2013-09-05 14:30:00,79.89,79.95,79.78,79.8,16200.0,70.8014,70.8546,70.7039,70.7216,16200.0
2013-09-05 15:00:00,79.8,79.85,79.49,79.67,86400.0,70.7216,70.766,70.4469,70.6064,86400.0
2013-09-05 15:30:00,79.67,79.91,79.67,79.76,56200.0,70.6064,70.8191,70.6064,70.6862,56200.0
2013-09-06 09:30:00,79.99,80.42,79.21,79.21,20900.0,70.89,71.2711,70.1988,70.1988,20900.0
2013-09-06 10:00:00,79.2,79.2,78.84,79.0,18900.0,70.1899,70.1899,69.8709,70.0127,18900.0
2013-09-06 10:30:00,79.07,79.37,79.01,79.25,10500.0,70.0747,70.3406,70.0215,70.2342,10500.0
2013-09-06 11:00:00,79.3,79.57,79.24,79.57,13100.0,70.2785,70.5178,70.2253,70.5178,13100.0
2013-09-06 11:30:00,79.56,79.59,79.35,79.37,7200.0,70.5089,70.5355,70.3228,70.3406,7200.0
2013-09-06 12:00:00,79.39,79.4,79.23,79.23,7100.0,70.3583,70.3671,70.2165,70.2165,7100.0
2013-09-06 12:30:00,79.23,79.27,79.02,79.16,11900.0,70.2165,70.2519,70.0304,70.1544,11900.0
2013-09-06 13:00:00,79.22,79.36,79.2,79.24,8700.0,70.2076,70.3317,70.1899,70.2253,8700.0
2013-09-06 13:30:00,79.26,79.39,79.26,79.36,7900.0,70.2431,70.3583,70.2431,70.3317,7900.0
2013-09-06 14:00:00,79.38,79.45,79.3,79.38,12800.0,70.3494,70.4115,70.2785,70.3494,12800.0
2013-09-06 14:30:00,79.38,79.42,79.26,79.28,12200.0,70.3494,70.3849,70.2431,70.2608,12200.0
2013-09-06 15:00:00,79.3,79.3,78.9,78.96,42600.0,70.2785,70.2785,69.924,69.9772,42600.0
2013-09-06 15:30:00,78.93,79.05,78.75,78.85,53400.0,69.9506,70.057,69.7911,69.8797,53400.0
2013-09-09 09:30:00,79.21,80.26,79.0,79.65,30800.0,70.1988,71.1293,70.0127,70.5887,30800.0
2013-09-09 10:00:00,79.7,79.78,79.55,79.65,8100.0,70.633,70.7039,70.5001,70.5887,8100.0
2013-09-09 10:30:00,79.65,79.79,79.51,79.57,5500.0,70.5887,70.7128,70.4646,70.5178,5500.0
2013-09-09 11:00:00,79.6,79.75,79.43,79.43,11700.0,70.5444,70.6773,70.3937,70.3937,11700.0
2013-09-09 11:30:00,79.48,79.68,79.48,79.56,5500.0,70.438,70.6153,70.438,70.5089,5500.0
2013-09-09 12:00:00,79.52,79.75,79.52,79.62,5000.0,70.4735,70.6773,70.4735,70.5621,5000.0
2013-09-09 12:30:00,79.65,79.7,79.56,79.57,5400.0,70.5887,70.633,70.5089,70.5178,5400.0
2013-09-09 13:00:00,79.6,79.64,79.39,79.43,18900.0,70.5444,70.5798,70.3583,70.3937,18900.0
2013-09-09 13:30:00,79.39,79.72,79.39,79.72,7400.0,70.3583,70.6507,70.3583,70.6507,7400.0
2013-09-09 14:00:00,79.73,79.86,79.72,79.73,6000.0,70.6596,70.7748,70.6507,70.6596,6000.0
2013-09-09 14:30:00,79.73,79.82,79.71,79.76,11300.0,70.6596,70.7394,70.6419,70.6862,11300.0
2013-09-09 15:00:00,79.79,79.91,79.71,79.81,37200.0,70.7128,70.8191,70.6419,70.7305,37200.0
2013-09-09 15:30:00,79.79,79.85,79.68,79.73,40000.0,70.7128,70.766,70.6153,70.6596,40000.0
2013-09-10 09:30:00,80.1,80.92,80.1,80.66,16300.0,70.9875,71.7142,70.9875,71.4838,16300.0
2013-09-10 10:00:00,80.64,80.64,80.38,80.41,10700.0,71.4661,71.4661,71.2357,71.2622,10700.0
2013-09-10 10:30:00,80.46,80.66,80.35,80.41,10900.0,71.3066,71.4838,71.2091,71.2622,10900.0
2013-09-10 11:00:00,80.45,80.54,80.29,80.32,7900.0,71.2977,71.3775,71.1559,71.1825,7900.0
2013-09-10 11:30:00,80.3,80.3,80.05,80.15,7800.0,71.1648,71.1648,70.9432,71.0318,7800.0
2013-09-10 12:00:00,80.15,80.21,80.1,80.17,15800.0,71.0318,71.085,70.9875,71.0495,15800.0
2013-09-10 12:30:00,80.17,80.25,80.13,80.17,34400.0,71.0495,71.1204,71.0141,71.0495,34400.0
2013-09-10 13:00:00,80.19,80.22,80.14,80.2,9000.0,71.0673,71.0939,71.023,71.0761,9000.0
2013-09-10 13:30:00,80.2,80.24,80.11,80.15,10300.0,71.0761,71.1116,70.9964,71.0318,10300.0
2013-09-10 14:00:00,80.1,80.16,80.06,80.16,12100.0,70.9875,71.0407,70.9521,71.0407,12100.0
2013-09-10 14:30:00,80.18,80.18,80.04,80.14,14200.0,71.0584,71.0584,70.9343,71.023,14200.0
2013-09-10 15:00:00,80.14,80.21,80.04,80.21,20700.0,71.023,71.085,70.9343,71.085,20700.0
2013-09-10 15:30:00,80.19,80.29,80.04,80.27,50500.0,71.0673,71.1559,70.9343,71.1382,50500.0
2013-09-11 09:30:00,80.27,80.69,79.85,79.91,35200.0,71.1382,71.5104,70.766,70.8191,35200.0
2013-09-11 10:00:00,79.82,80.11,79.82,79.88,17500.0,70.7394,70.9964,70.7394,70.7925,17500.0
2013-09-11 10:30:00,79.87,80.04,79.8,79.83,10900.0,70.7837,70.9343,70.7216,70.7482,10900.0
2013-09-11 11:00:00,79.9,80.19,79.86,80.19,21300.0,70.8103,71.0673,70.7748,71.0673,21300.0
2013-09-11 11:30:00,80.19,80.61,80.19,80.57,13600.0,71.0673,71.4395,71.0673,71.404,13600.0
2013-09-11 12:00:00,80.57,80.58,80.45,80.58,10000.0,71.404,71.4129,71.2977,71.4129,10000.0
2013-09-11 12:30:00,80.58,80.71,80.55,80.71,9500.0,71.4129,71.5281,71.3863,71.5281,9500.0
2013-09-11 13:00:00,80.67,80.68,80.53,80.57,10000.0,71.4927,71.5015,71.3686,71.404,10000.0
2013-09-11 13:30:00,80.57,80.8,80.57,80.71,9200.0,71.404,71.6079,71.404,71.5281,9200.0
2013-09-11 14:00:00,80.73,80.73,80.62,80.67,14600.0,71.5458,71.5458,71.4484,71.4927,14600.0
2013-09-11 14:30:00,80.71,80.73,80.45,80.46,15600.0,71.5281,71.5458,71.2977,71.3066,15600.0
2013-09-11 15:00:00,80.47,80.61,80.47,80.58,22700.0,71.3154,71.4395,71.3154,71.4129,22700.0
2013-09-11 15:30:00,80.54,80.77,80.47,80.75,61400.0,71.3775,71.5813,71.3154,71.5636,61400.0
2013-09-12 09:30:00,80.87,81.8,80.63,81.69,45000.0,71.6699,72.4941,71.4572,72.3966,45000.0
2013-09-12 10:00:00,81.61,81.63,81.33,81.42,17700.0,72.3257,72.3435,72.0776,72.1573,17700.0
2013-09-12 10:30:00,81.41,81.46,81.23,81.23,21900.0,72.1485,72.1928,71.989,71.989,21900.0
2013-09-12 11:00:00,81.25,81.32,81.02,81.16,27100.0,72.0067,72.0687,71.8028,71.9269,27100.0
2013-09-12 11:30:00,81.14,81.17,81.04,81.04,20400.0,71.9092,71.9358,71.8206,71.8206,20400.0
2013-09-12 12:00:00,81.05,81.06,80.8,80.9,18800.0,71.8294,71.8383,71.6079,71.6965,18800.0
2013-09-12 12:30:00,80.88,81.06,80.88,81.06,15400.0,71.6788,71.8383,71.6788,71.8383,15400.0
2013-09-12 13:00:00,81.06,81.17,81.06,81.11,25700.0,71.8383,71.9358,71.8383,71.8826,25700.0
2013-09-12 13:30:00,81.11,81.14,81.06,81.12,22600.0,71.8826,71.9092,71.8383,71.8915,22600.0
2013-09-12 14:00:00,81.11,81.13,80.97,81.01,20200.0,71.8826,71.9003,71.7585,71.794,20200.0
2013-09-12 14:30:00,81.0,81.11,80.86,81.11,20000.0,71.7851,71.8826,71.661,71.8826,20000.0
2013-09-12 15:00:00,81.11,81.11,80.93,81.09,32200.0,71.8826,71.8826,71.7231,71.8649,32200.0
2013-09-12 15:30:00,81.08,81.1,80.84,80.88,74000.0,71.856,71.8737,71.6433,71.6788,74000.0
2013-09-13 09:30:00,80.68,81.59,80.68,81.13,38300.0,71.5015,72.308,71.5015,71.9003,38300.0
2013-09-13 10:00:00,81.17,81.22,81.01,81.15,14200.0,71.9358,71.9801,71.794,71.9181,14200.0
2013-09-13 10:30:00,81.17,81.61,81.13,81.61,17600.0,71.9358,72.3257,71.9003,72.3257,17600.0
2013-09-13 11:00:00,81.57,81.98,81.5,81.93,20700.0,72.2903,72.6536,72.2282,72.6093,20700.0
2013-09-13 11:30:00,81.91,82.05,81.86,82.0,18200.0,72.5916,72.7157,72.5473,72.6714,18200.0
2013-09-13 12:00:00,82.01,82.21,81.99,82.2,17700.0,72.6802,72.8575,72.6625,72.8486,17700.0
2013-09-13 12:30:00,82.22,82.22,82.07,82.18,16800.0,72.8663,72.8663,72.7334,72.8309,16800.0
2013-09-13 13:00:00,82.19,82.24,82.14,82.2,8300.0,72.8397,72.8841,72.7954,72.8486,8300.0
2013-09-13 13:30:00,82.18,82.18,82.01,82.08,10200.0,72.8309,72.8309,72.6802,72.7423,10200.0
2013-09-13 14:00:00,82.11,82.13,82.0,82.02,7500.0,72.7688,72.7866,72.6714,72.6891,7500.0
2013-09-13 14:30:00,81.99,82.0,81.92,81.94,10600.0,72.6625,72.6714,72.6005,72.6182,10600.0
2013-09-13 15:00:00,81.95,81.98,81.89,81.92,13600.0,72.627,72.6536,72.5739,72.6005,13600.0
2013-09-13 15:30:00,81.92,82.01,81.82,81.99,59900.0,72.6005,72.6802,72.5118,72.6625,59900.0
2013-09-16 09:30:00,83.37,83.39,82.64,82.67,19000.0,73.8855,73.9032,73.2385,73.2651,19000.0
2013-09-16 10:00:00,82.75,82.76,82.54,82.75,21300.0,73.336,73.3449,73.1499,73.336,21300.0
2013-09-16 10:30:00,82.77,82.93,82.77,82.89,6600.0,73.3538,73.4956,73.3538,73.4601,6600.0
2013-09-16 11:00:00,82.9,83.01,82.85,82.9,4500.0,73.469,73.5665,73.4247,73.469,4500.0
2013-09-16 11:30:00,82.89,83.09,82.8,83.09,7800.0,73.4601,73.6374,73.3803,73.6374,7800.0
2013-09-16 12:00:00,83.08,83.22,82.95,83.19,21100.0,73.6285,73.7526,73.5133,73.726,21100.0
2013-09-16 12:30:00,83.18,83.19,83.0,83.04,24600.0,73.7171,73.726,73.5576,73.593,24600.0
2013-09-16 13:00:00,83.04,83.08,82.98,83.01,9600.0,73.593,73.6285,73.5399,73.5665,9600.0
2013-09-16 13:30:00,83.02,83.02,82.71,82.91,8900.0,73.5753,73.5753,73.3006,73.4778,8900.0
2013-09-16 14:00:00,82.95,83.05,82.89,82.94,4900.0,73.5133,73.6019,73.4601,73.5044,4900.0
2013-09-16 14:30:00,82.9,82.91,82.75,82.78,7800.0,73.469,73.4778,73.336,73.3626,7800.0
2013-09-16 15:00:00,82.75,82.85,82.75,82.78,6900.0,73.336,73.4247,73.336,73.3626,6900.0
2013-09-16 15:30:00,82.76,82.91,82.65,82.91,36800.0,73.3449,73.4778,73.2474,73.4778,36800.0
2013-09-17 09:30:00,82.91,82.93,82.69,82.71,17300.0,73.4778,73.4956,73.2829,73.3006,17300.0
2013-09-17 10:00:00,82.74,82.88,82.74,82.79,5100.0,73.3272,73.4512,73.3272,73.3715,5100.0
2013-09-17 10:30:00,82.71,82.79,82.54,82.54,19100.0,73.3006,73.3715,73.1499,73.1499,19100.0
2013-09-17 11:00:00,82.59,82.62,82.49,82.51,15900.0,73.1942,73.2208,73.1056,73.1233,15900.0
2013-09-17 11:30:00,82.5,82.5,82.37,82.48,15300.0,73.1145,73.1145,72.9993,73.0968,15300.0
2013-09-17 12:00:00,82.51,82.61,82.51,82.61,2900.0,73.1233,73.212,73.1233,73.212,2900.0
2013-09-17 12:30:00,82.6,82.6,82.44,82.55,4400.0,73.2031,73.2031,73.0613,73.1588,4400.0
2013-09-17 13:00:00,82.57,82.6,82.51,82.51,3400.0,73.1765,73.2031,73.1233,73.1233,3400.0
2013-09-17 13:30:00,82.54,82.66,82.54,82.59,3100.0,73.1499,73.2563,73.1499,73.1942,3100.0
2013-09-17 14:00:00,82.6,82.66,82.55,82.6,6800.0,73.2031,73.2563,73.1588,73.2031,6800.0
2013-09-17 14:30:00,82.58,82.62,82.5,82.62,5700.0,73.1854,73.2208,73.1145,73.2208,5700.0
2013-09-17 15:00:00,82.66,82.66,82.5,82.55,10400.0,73.2563,73.2563,73.1145,73.1588,10400.0
2013-09-17 15:30:00,82.52,82.65,82.4,82.64,37100.0,73.1322,73.2474,73.0259,73.2385,37100.0
2013-09-18 09:30:00,82.79,83.18,82.3,82.58,20300.0,73.3715,73.7171,72.9372,73.1854,20300.0
2013-09-18 10:00:00,82.59,82.83,82.51,82.83,23600.0,73.1942,73.4069,73.1233,73.4069,23600.0
2013-09-18 10:30:00,82.88,82.91,82.62,82.8,18100.0,73.4512,73.4778,73.2208,73.3803,18100.0
2013-09-18 11:00:00,82.79,83.07,82.77,83.07,6500.0,73.3715,73.6196,73.3538,73.6196,6500.0
2013-09-18 11:30:00,83.08,83.15,82.86,82.86,10100.0,73.6285,73.6905,73.4335,73.4335,10100.0
2013-09-18 12:00:00,82.78,83.03,82.74,82.97,12300.0,73.3626,73.5842,73.3272,73.531,12300.0
2013-09-18 12:30:00,82.98,83.25,82.95,83.25,8600.0,73.5399,73.7792,73.5133,73.7792,8600.0
2013-09-18 13:00:00,83.26,83.26,82.97,83.08,16400.0,73.788,73.788,73.531,73.6285,16400.0
2013-09-18 13:30:00,83.12,83.3,83.1,83.23,11200.0,73.6639,73.8235,73.6462,73.7614,11200.0
2013-09-18 14:00:00,83.28,84.07,83.28,83.8,29100.0,73.8057,74.5059,73.8057,74.2666,29100.0
2013-09-18 14:30:00,83.83,84.15,83.7,84.1,12700.0,74.2932,74.5768,74.178,74.5325,12700.0
2013-09-18 15:00:00,84.17,84.21,83.91,83.97,9000.0,74.5945,74.6299,74.3641,74.4172,9000.0
2013-09-18 15:30:00,84.03,84.2,83.91,84.17,42100.0,74.4704,74.6211,74.3641,74.5945,42100.0
2013-09-19 09:30:00,84.29,84.86,84.29,84.84,42500.0,74.7008,75.206,74.7008,75.1883,42500.0
2013-09-19 10:00:00,84.87,84.87,84.13,84.27,16200.0,75.2149,75.2149,74.559,74.6831,16200.0
2013-09-19 10:30:00,84.23,84.32,84.0,84.15,21500.0,74.6477,74.7274,74.4438,74.5768,21500.0
2013-09-19 11:00:00,84.13,84.13,83.73,83.73,22300.0,74.559,74.559,74.2045,74.2045,22300.0
2013-09-19 11:30:00,83.72,83.78,83.59,83.73,18500.0,74.1957,74.2489,74.0805,74.2045,18500.0
2013-09-19 12:00:00,83.7,83.81,83.66,83.77,7200.0,74.178,74.2754,74.1425,74.24,7200.0
2013-09-19 12:30:00,83.81,83.85,83.72,83.72,3700.0,74.2754,74.3109,74.1957,74.1957,3700.0
2013-09-19 13:00:00,83.71,83.76,83.58,83.67,3600.0,74.1868,74.2311,74.0716,74.1514,3600.0
2013-09-19 13:30:00,83.67,83.72,83.58,83.65,7400.0,74.1514,74.1957,74.0716,74.1336,7400.0
2013-09-19 14:00:00,83.64,83.78,83.63,83.76,6300.0,74.1248,74.2489,74.1159,74.2311,6300.0
2013-09-19 14:30:00,83.77,83.87,83.65,83.87,8500.0,74.24,74.3286,74.1336,74.3286,8500.0
2013-09-19 15:00:00,83.87,83.97,83.84,83.91,15300.0,74.3286,74.4172,74.302,74.3641,15300.0
2013-09-19 15:30:00,83.92,83.95,83.84,83.91,23500.0,74.3729,74.3995,74.302,74.3641,23500.0
2013-09-20 09:30:00,83.69,84.11,83.63,83.96,99000.0,74.1691,74.5413,74.1159,74.4084,99000.0
2013-09-20 10:00:00,83.8,84.0,83.75,83.99,4700.0,74.2666,74.4438,74.2223,74.435,4700.0
2013-09-20 10:30:00,83.94,84.01,83.81,83.92,4300.0,74.3907,74.4527,74.2754,74.3729,4300.0
2013-09-20 11:00:00,83.96,83.96,83.8,83.8,1700.0,74.4084,74.4084,74.2666,74.2666,1700.0
2013-09-20 11:30:00,83.88,83.88,83.64,83.64,2100.0,74.3375,74.3375,74.1248,74.1248,2100.0
2013-09-20 12:00:00,83.66,83.73,83.66,83.69,2800.0,74.1425,74.2045,74.1425,74.1691,2800.0
2013-09-20 12:30:00,83.69,83.69,83.45,83.55,10000.0,74.1691,74.1691,73.9564,74.045,10000.0
2013-09-20 13:00:00,83.57,83.57,83.46,83.53,3600.0,74.0627,74.0627,73.9653,74.0273,3600.0
2013-09-20 13:30:00,83.59,83.59,83.32,83.34,3400.0,74.0805,74.0805,73.8412,73.8589,3400.0
2013-09-20 14:00:00,83.33,83.46,83.28,83.42,4500.0,73.8501,73.9653,73.8057,73.9298,4500.0
2013-09-20 14:30:00,83.46,83.46,83.31,83.32,6600.0,73.9653,73.9653,73.8323,73.8412,6600.0
2013-09-20 15:00:00,83.36,83.41,83.25,83.26,10600.0,73.8766,73.921,73.7792,73.788,10600.0
2013-09-20 15:30:00,83.25,83.34,83.1,83.15,47900.0,73.7792,73.8589,73.6462,73.6905,47900.0
2013-09-23 09:30:00,83.22,83.31,82.59,82.85,18000.0,73.7526,73.8323,73.1942,73.4247,18000.0
2013-09-23 10:00:00,82.84,83.17,82.84,82.91,4600.0,73.4158,73.7083,73.4158,73.4778,4600.0
2013-09-23 10:30:00,82.89,83.0,82.58,82.61,5200.0,73.4601,73.5576,73.1854,73.212,5200.0
2013-09-23 11:00:00,82.58,82.7,82.58,82.62,2300.0,73.1854,73.2917,73.1854,73.2208,2300.0
2013-09-23 11:30:00,82.65,82.75,82.59,82.64,5800.0,73.2474,73.336,73.1942,73.2385,5800.0
2013-09-23 12:00:00,82.67,82.83,82.63,82.7,4300.0,73.2651,73.4069,73.2297,73.2917,4300.0
2013-09-23 12:30:00,82.71,82.71,82.55,82.7,7900.0,73.3006,73.3006,73.1588,73.2917,7900.0
2013-09-23 13:00:00,82.66,82.83,82.62,82.83,4900.0,73.2563,73.4069,73.2208,73.4069,4900.0
2013-09-23 13:30:00,82.8,82.86,82.73,82.85,2600.0,73.3803,73.4335,73.3183,73.4247,2600.0
2013-09-23 14:00:00,82.87,82.91,82.62,82.65,5300.0,73.4424,73.4778,73.2208,73.2474,5300.0
2013-09-23 14:30:00,82.65,82.88,82.62,82.85,6900.0,73.2474,73.4512,73.2208,73.4247,6900.0
2013-09-23 15:00:00,82.85,82.9,82.7,82.71,6300.0,73.4247,73.469,73.2917,73.3006,6300.0
2013-09-23 15:30:00,82.74,82.8,82.51,82.52,53800.0,73.3272,73.3803,73.1233,73.1322,53800.0
2013-09-24 09:30:00,82.37,82.49,81.9,82.36,21900.0,72.9993,73.1056,72.5827,72.9904,21900.0
2013-09-24 10:00:00,82.34,82.53,82.14,82.53,14300.0,72.9727,73.1411,72.7954,73.1411,14300.0
2013-09-24 10:30:00,82.57,82.86,82.56,82.83,7600.0,73.1765,73.4335,73.1677,73.4069,7600.0
2013-09-24 11:00:00,82.82,83.4,82.8,83.35,34000.0,73.3981,73.9121,73.3803,73.8678,34000.0
2013-09-24 11:30:00,83.38,83.42,83.24,83.39,15800.0,73.8944,73.9298,73.7703,73.9032,15800.0
2013-09-24 12:00:00,83.45,83.58,83.38,83.53,6200.0,73.9564,74.0716,73.8944,74.0273,6200.0
2013-09-24 12:30:00,83.52,83.55,83.33,83.36,6500.0,74.0184,74.045,73.8501,73.8766,6500.0
2013-09-24 13:00:00,83.31,83.36,83.27,83.36,4800.0,73.8323,73.8766,73.7969,73.8766,4800.0
2013-09-24 13:30:00,83.37,83.56,83.37,83.47,9100.0,73.8855,74.0539,73.8855,73.9741,9100.0
2013-09-24 14:00:00,83.45,83.46,83.18,83.19,13700.0,73.9564,73.9653,73.7171,73.726,13700.0
2013-09-24 14:30:00,83.19,83.26,83.13,83.2,18000.0,73.726,73.788,73.6728,73.7348,18000.0
2013-09-24 15:00:00,83.18,83.18,82.95,82.96,17500.0,73.7171,73.7171,73.5133,73.5221,17500.0
2013-09-24 15:30:00,82.96,82.98,82.48,82.66,53600.0,73.5221,73.5399,73.0968,73.2563,53600.0
2013-09-25 09:30:00,82.66,83.05,82.15,82.45,29600.0,73.2563,73.6019,72.8043,73.0702,29600.0
2013-09-25 10:00:00,82.34,82.56,82.15,82.34,13500.0,72.9727,73.1677,72.8043,72.9727,13500.0
2013-09-25 10:30:00,82.28,82.33,82.14,82.21,17700.0,72.9195,72.9638,72.7954,72.8575,17700.0
2013-09-25 11:00:00,82.18,82.4,82.1,82.29,26800.0,72.8309,73.0259,72.76,72.9284,26800.0
2013-09-25 11:30:00,82.3,82.44,82.24,82.4,11900.0,72.9372,73.0613,72.8841,73.0259,11900.0
2013-09-25 12:00:00,82.4,82.41,82.08,82.18,14400.0,73.0259,73.0347,72.7423,72.8309,14400.0
2013-09-25 12:30:00,82.21,82.31,82.2,82.25,4600.0,72.8575,72.9461,72.8486,72.8929,4600.0
2013-09-25 13:00:00,82.27,82.32,82.08,82.08,14100.0,72.9106,72.955,72.7423,72.7423,14100.0
2013-09-25 13:30:00,82.08,82.08,81.68,81.88,25200.0,72.7423,72.7423,72.3878,72.565,25200.0
2013-09-25 14:00:00,81.88,82.1,81.84,82.07,10400.0,72.565,72.76,72.5296,72.7334,10400.0
2013-09-25 14:30:00,82.04,82.2,81.98,82.06,10600.0,72.7068,72.8486,72.6536,72.7245,10600.0
2013-09-25 15:00:00,82.07,82.23,82.05,82.14,17800.0,72.7334,72.8752,72.7157,72.7954,17800.0
2013-09-25 15:30:00,82.14,82.21,82.02,82.07,28400.0,72.7954,72.8575,72.6891,72.7334,28400.0
2013-09-26 09:30:00,82.57,83.06,82.46,82.61,25900.0,73.1765,73.6108,73.079,73.212,25900.0
2013-09-26 10:00:00,82.61,82.68,82.3,82.34,35000.0,73.212,73.274,72.9372,72.9727,35000.0
2013-09-26 10:30:00,82.37,82.4,81.93,81.97,11700.0,72.9993,73.0259,72.6093,72.6448,11700.0
2013-09-26 11:00:00,81.93,81.93,81.68,81.82,15600.0,72.6093,72.6093,72.3878,72.5118,15600.0
2013-09-26 11:30:00,81.81,81.85,81.69,81.7,12100.0,72.503,72.5384,72.3966,72.4055,12100.0
2013-09-26 12:00:00,81.7,81.76,81.62,81.74,11800.0,72.4055,72.4587,72.3346,72.4409,11800.0
2013-09-26 12:30:00,81.74,81.82,81.63,81.68,11000.0,72.4409,72.5118,72.3435,72.3878,11000.0
2013-09-26 13:00:00,81.72,81.95,81.72,81.78,10900.0,72.4232,72.627,72.4232,72.4764,10900.0
2013-09-26 13:30:00,81.78,81.78,81.55,81.63,12000.0,72.4764,72.4764,72.2726,72.3435,12000.0
2013-09-26 14:00:00,81.61,81.79,81.5,81.74,22800.0,72.3257,72.4852,72.2282,72.4409,22800.0
2013-09-26 14:30:00,81.71,81.75,81.55,81.64,15900.0,72.4144,72.4498,72.2726,72.3523,15900.0
2013-09-26 15:00:00,81.64,81.67,81.55,81.6,17700.0,72.3523,72.3789,72.2726,72.3169,17700.0
2013-09-26 15:30:00,81.59,81.96,81.58,81.95,52900.0,72.308,72.6359,72.2991,72.627,52900.0
2013-09-27 09:30:00,81.74,82.13,81.74,81.9,27100.0,72.4409,72.7866,72.4409,72.5827,27100.0
2013-09-27 10:00:00,81.89,81.91,81.55,81.71,23000.0,72.5739,72.5916,72.2726,72.4144,23000.0
2013-09-27 10:30:00,81.74,82.0,81.69,81.99,14800.0,72.4409,72.6714,72.3966,72.6625,14800.0
2013-09-27 11:00:00,81.97,81.99,81.71,81.77,17900.0,72.6448,72.6625,72.4144,72.4675,17900.0
2013-09-27 11:30:00,81.74,81.99,81.63,81.71,6800.0,72.4409,72.6625,72.3435,72.4144,6800.0
2013-09-27 12:00:00,81.75,81.8,81.63,81.8,19800.0,72.4498,72.4941,72.3435,72.4941,19800.0
2013-09-27 12:30:00,81.81,81.86,81.76,81.86,2600.0,72.503,72.5473,72.4587,72.5473,2600.0
2013-09-27 13:00:00,81.83,81.83,81.71,81.71,2600.0,72.5207,72.5207,72.4144,72.4144,2600.0
2013-09-27 13:30:00,81.7,81.74,81.62,81.63,5500.0,72.4055,72.4409,72.3346,72.3435,5500.0
2013-09-27 14:00:00,81.63,81.68,81.57,81.62,7300.0,72.3435,72.3878,72.2903,72.3346,7300.0
2013-09-27 14:30:00,81.61,81.83,81.55,81.72,11300.0,72.3257,72.5207,72.2726,72.4232,11300.0
2013-09-27 15:00:00,81.72,81.81,81.68,81.73,12300.0,72.4232,72.503,72.3878,72.4321,12300.0
2013-09-27 15:30:00,81.73,81.81,81.55,81.61,43200.0,72.4321,72.503,72.2726,72.3257,43200.0
2013-09-30 09:30:00,81.18,81.79,81.13,81.36,15000.0,71.9446,72.4852,71.9003,72.1042,15000.0
2013-09-30 10:00:00,81.42,81.51,81.33,81.51,5800.0,72.1573,72.2371,72.0776,72.2371,5800.0
2013-09-30 10:30:00,81.54,81.88,81.48,81.8,6800.0,72.2637,72.565,72.2105,72.4941,6800.0
2013-09-30 11:00:00,81.8,81.81,81.58,81.78,11900.0,72.4941,72.503,72.2991,72.4764,11900.0
2013-09-30 11:30:00,81.76,81.98,81.69,81.95,7000.0,72.4587,72.6536,72.3966,72.627,7000.0
2013-09-30 12:00:00,81.95,81.98,81.8,81.89,6700.0,72.627,72.6536,72.4941,72.5739,6700.0
2013-09-30 12:30:00,81.92,82.1,81.92,82.01,8900.0,72.6005,72.76,72.6005,72.6802,8900.0
2013-09-30 13:00:00,82.07,82.35,82.01,82.01,7700.0,72.7334,72.9815,72.6802,72.6802,7700.0
2013-09-30 13:30:00,82.01,82.12,81.84,81.85,8200.0,72.6802,72.7777,72.5296,72.5384,8200.0
2013-09-30 14:00:00,81.92,82.1,81.92,82.07,3700.0,72.6005,72.76,72.6005,72.7334,3700.0
2013-09-30 14:30:00,82.13,82.16,81.96,82.16,11300.0,72.7866,72.8132,72.6359,72.8132,11300.0
2013-09-30 15:00:00,82.11,82.19,82.08,82.17,25800.0,72.7688,72.8397,72.7423,72.822,25800.0
2013-09-30 15:30:00,82.19,82.37,82.1,82.3,66400.0,72.8397,72.9993,72.76,72.9372,66400.0
2013-10-01 09:30:00,82.32,83.16,81.97,82.51,29100.0,72.955,73.6994,72.6448,73.1233,29100.0
2013-10-01 10:00:00,82.54,82.96,82.45,82.63,16300.0,73.1499,73.5221,73.0702,73.2297,16300.0
2013-10-01 10:30:00,82.64,82.89,82.63,82.81,8000.0,73.2385,73.4601,73.2297,73.3892,8000.0
2013-10-01 11:00:00,82.71,82.75,82.59,82.63,8200.0,73.3006,73.336,73.1942,73.2297,8200.0
2013-10-01 11:30:00,82.67,82.92,82.67,82.8,9100.0,73.2651,73.4867,73.2651,73.3803,9100.0
2013-10-01 12:00:00,82.76,82.79,82.68,82.7,10700.0,73.3449,73.3715,73.274,73.2917,10700.0
2013-10-01 12:30:00,82.68,82.76,82.47,82.47,3400.0,73.274,73.3449,73.0879,73.0879,3400.0
2013-10-01 13:00:00,82.47,82.51,82.36,82.4,7200.0,73.0879,73.1233,72.9904,73.0259,7200.0
2013-10-01 13:30:00,82.46,82.55,82.35,82.55,9100.0,73.079,73.1588,72.9815,73.1588,9100.0
2013-10-01 14:00:00,82.47,82.47,82.21,82.29,5500.0,73.0879,73.0879,72.8575,72.9284,5500.0
2013-10-01 14:30:00,82.31,82.5,82.25,82.45,10300.0,72.9461,73.1145,72.8929,73.0702,10300.0
2013-10-01 15:00:00,82.47,82.5,82.22,82.44,49200.0,73.0879,73.1145,72.8663,73.0613,49200.0
2013-10-01 15:30:00,82.45,82.61,82.34,82.61,60500.0,73.0702,73.212,72.9727,73.212,60500.0
2013-10-02 09:30:00,82.18,82.41,81.75,81.87,19300.0,72.8309,73.0347,72.4498,72.5561,19300.0
2013-10-02 10:00:00,81.88,81.88,81.56,81.74,10700.0,72.565,72.565,72.2814,72.4409,10700.0
2013-10-02 10:30:00,81.7,81.77,81.6,81.64,13400.0,72.4055,72.4675,72.3169,72.3523,13400.0
2013-10-02 11:00:00,81.65,81.77,81.55,81.74,11100.0,72.3612,72.4675,72.2726,72.4409,11100.0
2013-10-02 11:30:00,81.79,81.79,81.62,81.72,6400.0,72.4852,72.4852,72.3346,72.4232,6400.0
2013-10-02 12:00:00,81.73,81.87,81.63,81.69,11900.0,72.4321,72.5561,72.3435,72.3966,11900.0
2013-10-02 12:30:00,81.68,81.96,81.68,81.96,7100.0,72.3878,72.6359,72.3878,72.6359,7100.0
2013-10-02 13:00:00,81.94,82.19,81.94,82.18,7200.0,72.6182,72.8397,72.6182,72.8309,7200.0
2013-10-02 13:30:00,82.23,82.24,82.04,82.05,35400.0,72.8752,72.8841,72.7068,72.7157,35400.0
2013-10-02 14:00:00,82.12,82.14,81.91,82.08,10500.0,72.7777,72.7954,72.5916,72.7423,10500.0
2013-10-02 14:30:00,82.06,82.1,81.81,81.92,12700.0,72.7245,72.76,72.503,72.6005,12700.0
2013-10-02 15:00:00,81.91,82.01,81.82,81.92,12400.0,72.5916,72.6802,72.5118,72.6005,12400.0
2013-10-02 15:30:00,81.92,82.09,81.81,82.07,43400.0,72.6005,72.7511,72.503,72.7334,43400.0
2013-10-03 09:30:00,81.76,82.06,81.42,81.45,27800.0,72.4587,72.7245,72.1573,72.1839,27800.0
2013-10-03 10:00:00,81.47,81.47,81.04,81.23,18800.0,72.2017,72.2017,71.8206,71.989,18800.0
2013-10-03 10:30:00,81.22,81.24,81.08,81.12,14200.0,71.9801,71.9978,71.856,71.8915,14200.0
2013-10-03 11:00:00,81.09,81.3,81.02,81.13,18200.0,71.8649,72.051,71.8028,71.9003,18200.0
2013-10-03 11:30:00,81.13,81.24,80.98,81.01,27200.0,71.9003,71.9978,71.7674,71.794,27200.0
2013-10-03 12:00:00,80.98,81.1,80.89,81.1,5600.0,71.7674,71.8737,71.6876,71.8737,5600.0
2013-10-03 12:30:00,81.08,81.21,80.98,81.16,9300.0,71.856,71.9712,71.7674,71.9269,9300.0
2013-10-03 13:00:00,81.17,81.5,81.11,81.49,10300.0,71.9358,72.2282,71.8826,72.2194,10300.0
2013-10-03 13:30:00,81.53,81.79,81.5,81.72,21600.0,72.2548,72.4852,72.2282,72.4232,21600.0
2013-10-03 14:00:00,81.7,81.73,81.35,81.71,57600.0,72.4055,72.4321,72.0953,72.4144,57600.0
2013-10-03 14:30:00,81.68,81.77,81.51,81.71,15100.0,72.3878,72.4675,72.2371,72.4144,15100.0
2013-10-03 15:00:00,81.71,81.89,81.64,81.86,33600.0,72.4144,72.5739,72.3523,72.5473,33600.0
2013-10-03 15:30:00,81.86,81.9,81.68,81.77,52200.0,72.5473,72.5827,72.3878,72.4675,52200.0
2013-10-04 09:30:00,82.09,82.2,81.76,81.99,25400.0,72.7511,72.8486,72.4587,72.6625,25400.0
2013-10-04 10:00:00,82.1,82.25,82.07,82.19,20000.0,72.76,72.8929,72.7334,72.8397,20000.0
2013-10-04 10:30:00,82.27,82.54,82.26,82.41,7200.0,72.9106,73.1499,72.9018,73.0347,7200.0
2013-10-04 11:00:00,82.42,82.68,82.42,82.59,16000.0,73.0436,73.274,73.0436,73.1942,16000.0
2013-10-04 11:30:00,82.55,82.87,82.55,82.65,21200.0,73.1588,73.4424,73.1588,73.2474,21200.0
2013-10-04 12:00:00,82.65,82.96,82.65,82.96,9400.0,73.2474,73.5221,73.2474,73.5221,9400.0
2013-10-04 12:30:00,82.89,82.97,82.74,82.91,7000.0,73.4601,73.531,73.3272,73.4778,7000.0
2013-10-04 13:00:00,82.91,82.96,82.79,82.83,6000.0,73.4778,73.5221,73.3715,73.4069,6000.0
2013-10-04 13:30:00,82.84,82.98,82.84,82.89,8200.0,73.4158,73.5399,73.4158,73.4601,8200.0
2013-10-04 14:00:00,82.91,83.21,82.91,83.21,23700.0,73.4778,73.7437,73.4778,73.7437,23700.0
2013-10-04 14:30:00,83.2,83.29,83.1,83.23,11500.0,73.7348,73.8146,73.6462,73.7614,11500.0
2013-10-04 15:00:00,83.25,83.33,83.11,83.14,18500.0,73.7792,73.8501,73.6551,73.6817,18500.0
2013-10-04 15:30:00,83.14,83.15,82.87,82.99,41900.0,73.6817,73.6905,73.4424,73.5487,41900.0
2013-10-07 09:30:00,82.32,82.72,82.13,82.28,18800.0,72.955,73.3094,72.7866,72.9195,18800.0
2013-10-07 10:00:00,82.24,82.63,82.15,82.54,19200.0,72.8841,73.2297,72.8043,73.1499,19200.0
2013-10-07 10:30:00,82.46,82.48,82.24,82.32,30200.0,73.079,73.0968,72.8841,72.955,30200.0
2013-10-07 11:00:00,82.31,82.31,82.0,82.14,8900.0,72.9461,72.9461,72.6714,72.7954,8900.0
2013-10-07 11:30:00,82.09,82.11,81.98,82.1,9000.0,72.7511,72.7688,72.6536,72.76,9000.0
2013-10-07 12:00:00,82.06,82.06,81.81,81.81,10100.0,72.7245,72.7245,72.503,72.503,10100.0
2013-10-07 12:30:00,81.75,81.9,81.71,81.74,5900.0,72.4498,72.5827,72.4144,72.4409,5900.0
2013-10-07 13:00:00,81.76,81.86,81.69,81.83,10900.0,72.4587,72.5473,72.3966,72.5207,10900.0
2013-10-07 13:30:00,81.81,81.89,81.65,81.75,11900.0,72.503,72.5739,72.3612,72.4498,11900.0
2013-10-07 14:00:00,81.78,81.81,81.6,81.7,15600.0,72.4764,72.503,72.3169,72.4055,15600.0
2013-10-07 14:30:00,81.7,81.7,81.53,81.63,13000.0,72.4055,72.4055,72.2548,72.3435,13000.0
2013-10-07 15:00:00,81.63,81.67,81.5,81.57,20700.0,72.3435,72.3789,72.2282,72.2903,20700.0
2013-10-07 15:30:00,81.59,81.66,81.37,81.39,78300.0,72.308,72.37,72.113,72.1308,78300.0
2013-10-08 09:30:00,81.24,81.43,80.34,81.11,15000.0,71.9978,72.1662,71.2002,71.8826,15000.0
2013-10-08 10:00:00,81.02,81.16,80.89,81.1,13800.0,71.8028,71.9269,71.6876,71.8737,13800.0
2013-10-08 10:30:00,81.13,81.2,80.7,80.73,19800.0,71.9003,71.9624,71.5193,71.5458,19800.0
2013-10-08 11:00:00,80.7,80.7,80.46,80.53,10900.0,71.5193,71.5193,71.3066,71.3686,10900.0
2013-10-08 11:30:00,80.49,80.5,80.23,80.43,36400.0,71.3331,71.342,71.1027,71.28,36400.0
2013-10-08 12:00:00,80.44,80.46,80.14,80.21,23800.0,71.2888,71.3066,71.023,71.085,23800.0
2013-10-08 12:30:00,80.17,80.6,80.09,80.53,14000.0,71.0495,71.4306,70.9786,71.3686,14000.0
2013-10-08 13:00:00,80.57,80.57,80.27,80.32,4900.0,71.404,71.404,71.1382,71.1825,4900.0
2013-10-08 13:30:00,80.41,80.41,80.16,80.18,5400.0,71.2622,71.2622,71.0407,71.0584,5400.0
2013-10-08 14:00:00,80.16,80.21,79.95,80.12,12500.0,71.0407,71.085,70.8546,71.0052,12500.0
2013-10-08 14:30:00,80.12,80.24,80.07,80.24,19100.0,71.0052,71.1116,70.9609,71.1116,19100.0
2013-10-08 15:00:00,80.24,80.29,80.04,80.27,10700.0,71.1116,71.1559,70.9343,71.1382,10700.0
2013-10-08 15:30:00,80.25,80.28,79.89,79.97,59000.0,71.1204,71.147,70.8014,70.8723,59000.0
2013-10-09 09:30:00,80.32,80.51,79.7,80.16,22000.0,71.1825,71.3509,70.633,71.0407,22000.0
2013-10-09 10:00:00,80.19,80.32,79.92,80.16,6400.0,71.0673,71.1825,70.828,71.0407,6400.0
2013-10-09 10:30:00,80.18,80.34,80.04,80.11,19000.0,71.0584,71.2002,70.9343,70.9964,19000.0
2013-10-09 11:00:00,80.05,80.06,79.59,79.82,10600.0,70.9432,70.9521,70.5355,70.7394,10600.0
2013-10-09 11:30:00,79.76,80.13,79.72,80.08,18000.0,70.6862,71.0141,70.6507,70.9698,18000.0
2013-10-09 12:00:00,80.08,80.35,80.08,80.22,6600.0,70.9698,71.2091,70.9698,71.0939,6600.0
2013-10-09 12:30:00,80.25,80.39,80.23,80.24,3300.0,71.1204,71.2445,71.1027,71.1116,3300.0
2013-10-09 13:00:00,80.22,80.7,80.22,80.59,5300.0,71.0939,71.5193,71.0939,71.4218,5300.0
2013-10-09 13:30:00,80.59,80.72,80.53,80.66,4300.0,71.4218,71.537,71.3686,71.4838,4300.0
2013-10-09 14:00:00,80.62,80.77,80.5,80.65,10600.0,71.4484,71.5813,71.342,71.4749,10600.0
2013-10-09 14:30:00,80.73,80.76,80.62,80.69,6400.0,71.5458,71.5724,71.4484,71.5104,6400.0
2013-10-09 15:00:00,80.66,80.66,80.43,80.5,6400.0,71.4838,71.4838,71.28,71.342,6400.0
2013-10-09 15:30:00,80.51,80.55,80.13,80.17,39700.0,71.3509,71.3863,71.0141,71.0495,39700.0
2013-10-10 09:30:00,81.22,81.57,80.91,81.23,10500.0,71.9801,72.2903,71.7054,71.989,10500.0
2013-10-10 10:00:00,81.2,81.33,80.82,80.86,18600.0,71.9624,72.0776,71.6256,71.661,18600.0
2013-10-10 10:30:00,80.89,81.0,80.69,80.75,10600.0,71.6876,71.7851,71.5104,71.5636,10600.0
2013-10-10 11:00:00,80.75,80.75,80.53,80.64,6100.0,71.5636,71.5636,71.3686,71.4661,6100.0
2013-10-10 11:30:00,80.7,81.03,80.66,81.0,5800.0,71.5193,71.8117,71.4838,71.7851,5800.0
2013-10-10 12:00:00,80.97,81.02,80.83,80.87,6200.0,71.7585,71.8028,71.6345,71.6699,6200.0
2013-10-10 12:30:00,80.94,81.01,80.89,80.95,7000.0,71.7319,71.794,71.6876,71.7408,7000.0
2013-10-10 13:00:00,80.98,81.0,80.84,80.96,8900.0,71.7674,71.7851,71.6433,71.7497,8900.0
2013-10-10 13:30:00,80.96,80.97,80.74,80.8,9800.0,71.7497,71.7585,71.5547,71.6079,9800.0
2013-10-10 14:00:00,80.8,80.8,80.47,80.49,9900.0,71.6079,71.6079,71.3154,71.3331,9900.0
2013-10-10 14:30:00,80.5,80.61,80.47,80.59,11200.0,71.342,71.4395,71.3154,71.4218,11200.0
2013-10-10 15:00:00,80.65,81.1,80.62,80.96,22700.0,71.4749,71.8737,71.4484,71.7497,22700.0
2013-10-10 15:30:00,80.96,81.16,80.88,81.14,75600.0,71.7497,71.9269,71.6788,71.9092,75600.0
2013-10-11 09:30:00,81.15,81.67,80.93,81.67,14100.0,71.9181,72.3789,71.7231,72.3789,14100.0
2013-10-11 10:00:00,81.63,81.66,80.93,81.08,34400.0,72.3435,72.37,71.7231,71.856,34400.0
2013-10-11 10:30:00,81.1,81.13,80.9,81.06,4800.0,71.8737,71.9003,71.6965,71.8383,4800.0
2013-10-11 11:00:00,81.02,81.12,80.91,80.91,7300.0,71.8028,71.8915,71.7054,71.7054,7300.0
2013-10-11 11:30:00,80.97,81.1,80.87,80.95,10600.0,71.7585,71.8737,71.6699,71.7408,10600.0
2013-10-11 12:00:00,81.0,81.09,80.94,80.99,13900.0,71.7851,71.8649,71.7319,71.7763,13900.0
2013-10-11 12:30:00,80.98,81.03,80.94,80.95,7300.0,71.7674,71.8117,71.7319,71.7408,7300.0
2013-10-11 13:00:00,80.94,81.06,80.88,80.97,23300.0,71.7319,71.8383,71.6788,71.7585,23300.0
2013-10-11 13:30:00,80.98,81.03,80.89,81.0,27800.0,71.7674,71.8117,71.6876,71.7851,27800.0
2013-10-11 14:00:00,80.98,81.05,80.88,80.91,26700.0,71.7674,71.8294,71.6788,71.7054,26700.0
2013-10-11 14:30:00,80.92,80.97,80.85,80.88,14100.0,71.7142,71.7585,71.6522,71.6788,14100.0
2013-10-11 15:00:00,80.89,80.97,80.77,80.9,13000.0,71.6876,71.7585,71.5813,71.6965,13000.0
2013-10-11 15:30:00,80.92,81.1,80.81,81.09,55400.0,71.7142,71.8737,71.6167,71.8649,55400.0
2013-10-14 09:30:00,80.75,81.13,80.68,80.68,15100.0,71.5636,71.9003,71.5015,71.5015,15100.0
2013-10-14 10:00:00,80.7,80.88,80.46,80.85,11000.0,71.5193,71.6788,71.3066,71.6522,11000.0
2013-10-14 10:30:00,80.95,81.12,80.92,81.03,3700.0,71.7408,71.8915,71.7142,71.8117,3700.0
2013-10-14 11:00:00,81.04,81.1,80.94,81.09,9500.0,71.8206,71.8737,71.7319,71.8649,9500.0
2013-10-14 11:30:00,81.09,81.17,80.89,81.12,6800.0,71.8649,71.9358,71.6876,71.8915,6800.0
2013-10-14 12:00:00,81.13,81.25,81.06,81.23,5600.0,71.9003,72.0067,71.8383,71.989,5600.0
2013-10-14 12:30:00,81.23,81.33,81.19,81.26,3600.0,71.989,72.0776,71.9535,72.0155,3600.0
2013-10-14 13:00:00,81.27,81.54,81.26,81.49,4200.0,72.0244,72.2637,72.0155,72.2194,4200.0
2013-10-14 13:30:00,81.48,81.48,81.19,81.28,5700.0,72.2105,72.2105,71.9535,72.0333,5700.0
2013-10-14 14:00:00,81.37,81.49,81.24,81.24,4300.0,72.113,72.2194,71.9978,71.9978,4300.0
2013-10-14 14:30:00,81.33,81.35,81.19,81.34,5000.0,72.0776,72.0953,71.9535,72.0864,5000.0
2013-10-14 15:00:00,81.29,81.44,81.28,81.44,9500.0,72.0421,72.1751,72.0333,72.1751,9500.0
2013-10-14 15:30:00,81.44,81.45,81.09,81.33,69000.0,72.1751,72.1839,71.8649,72.0776,69000.0
2013-10-15 09:30:00,81.28,81.9,80.83,81.08,17100.0,72.0333,72.5827,71.6345,71.856,17100.0
2013-10-15 10:00:00,81.18,81.31,80.97,81.29,18600.0,71.9446,72.0599,71.7585,72.0421,18600.0
2013-10-15 10:30:00,81.32,81.35,80.82,80.99,18500.0,72.0687,72.0953,71.6256,71.7763,18500.0
2013-10-15 11:00:00,80.98,81.26,80.9,81.14,17100.0,71.7674,72.0155,71.6965,71.9092,17100.0
2013-10-15 11:30:00,81.2,81.2,80.9,80.99,8500.0,71.9624,71.9624,71.6965,71.7763,8500.0
2013-10-15 12:00:00,80.98,81.13,80.71,80.71,12300.0,71.7674,71.9003,71.5281,71.5281,12300.0
2013-10-15 12:30:00,80.7,80.88,80.63,80.67,16200.0,71.5193,71.6788,71.4572,71.4927,16200.0
2013-10-15 13:00:00,80.67,80.67,80.45,80.49,24500.0,71.4927,71.4927,71.2977,71.3331,24500.0
2013-10-15 13:30:00,80.43,80.58,80.37,80.46,9600.0,71.28,71.4129,71.2268,71.3066,9600.0
2013-10-15 14:00:00,80.5,80.56,80.29,80.32,14800.0,71.342,71.3952,71.1559,71.1825,14800.0
2013-10-15 14:30:00,80.35,80.36,80.04,80.33,20100.0,71.2091,71.2179,70.9343,71.1913,20100.0
2013-10-15 15:00:00,80.43,80.48,80.24,80.31,24500.0,71.28,71.3243,71.1116,71.1736,24500.0
2013-10-15 15:30:00,80.3,80.3,80.11,80.21,62100.0,71.1648,71.1648,70.9964,71.085,62100.0
2013-10-16 09:30:00,80.88,81.23,80.6,81.23,16900.0,71.6788,71.989,71.4306,71.989,16900.0
2013-10-16 10:00:00,81.26,81.35,80.97,81.02,7500.0,72.0155,72.0953,71.7585,71.8028,7500.0
2013-10-16 10:30:00,81.02,81.41,80.99,81.41,5900.0,71.8028,72.1485,71.7763,72.1485,5900.0
2013-10-16 11:00:00,81.42,81.62,81.1,81.12,9800.0,72.1573,72.3346,71.8737,71.8915,9800.0
2013-10-16 11:30:00,81.19,81.34,81.18,81.23,6100.0,71.9535,72.0864,71.9446,71.989,6100.0
2013-10-16 12:00:00,81.23,81.44,81.22,81.29,7300.0,71.989,72.1751,71.9801,72.0421,7300.0
2013-10-16 12:30:00,81.22,81.35,81.12,81.13,6400.0,71.9801,72.0953,71.8915,71.9003,6400.0
2013-10-16 13:00:00,81.17,81.26,81.04,81.15,12100.0,71.9358,72.0155,71.8206,71.9181,12100.0
2013-10-16 13:30:00,81.13,81.35,81.09,81.26,16900.0,71.9003,72.0953,71.8649,72.0155,16900.0
2013-10-16 14:00:00,81.23,81.23,80.88,80.9,11100.0,71.989,71.989,71.6788,71.6965,11100.0
2013-10-16 14:30:00,80.91,80.94,80.81,80.81,13800.0,71.7054,71.7319,71.6167,71.6167,13800.0
2013-10-16 15:00:00,80.81,80.89,80.71,80.87,24800.0,71.6167,71.6876,71.5281,71.6699,24800.0
2013-10-16 15:30:00,80.88,81.16,80.82,81.11,56400.0,71.6788,71.9269,71.6256,71.8826,56400.0
2013-10-17 09:30:00,80.93,81.3,80.85,81.11,12900.0,71.7231,72.051,71.6522,71.8826,12900.0
2013-10-17 10:00:00,81.09,81.51,81.09,81.47,5500.0,71.8649,72.2371,71.8649,72.2017,5500.0
2013-10-17 10:30:00,81.5,81.56,81.4,81.42,4200.0,72.2282,72.2814,72.1396,72.1573,4200.0
2013-10-17 11:00:00,81.46,81.7,81.46,81.7,5300.0,72.1928,72.4055,72.1928,72.4055,5300.0
2013-10-17 11:30:00,81.72,81.99,81.72,81.93,10000.0,72.4232,72.6625,72.4232,72.6093,10000.0
2013-10-17 12:00:00,81.93,82.1,81.9,82.06,8000.0,72.6093,72.76,72.5827,72.7245,8000.0
2013-10-17 12:30:00,82.05,82.19,81.98,82.17,12500.0,72.7157,72.8397,72.6536,72.822,12500.0
2013-10-17 13:00:00,82.17,82.3,82.17,82.28,11800.0,72.822,72.9372,72.822,72.9195,11800.0
2013-10-17 13:30:00,82.29,82.4,82.27,82.35,18800.0,72.9284,73.0259,72.9106,72.9815,18800.0
2013-10-17 14:00:00,82.35,82.49,82.33,82.41,22700.0,72.9815,73.1056,72.9638,73.0347,22700.0
2013-10-17 14:30:00,82.42,82.54,82.41,82.54,28100.0,73.0436,73.1499,73.0347,73.1499,28100.0
2013-10-17 15:00:00,82.55,82.69,82.5,82.64,30200.0,73.1588,73.2829,73.1145,73.2385,30200.0
2013-10-17 15:30:00,82.65,82.97,82.62,82.82,85700.0,73.2474,73.531,73.2208,73.3981,85700.0
2013-10-18 09:30:00,83.21,83.31,82.86,82.9,79300.0,73.7437,73.8323,73.4335,73.469,79300.0
2013-10-18 10:00:00,82.96,82.96,82.66,82.66,7100.0,73.5221,73.5221,73.2563,73.2563,7100.0
2013-10-18 10:30:00,82.67,82.77,82.56,82.66,6700.0,73.2651,73.3538,73.1677,73.2563,6700.0
2013-10-18 11:00:00,82.67,82.67,82.45,82.5,26600.0,73.2651,73.2651,73.0702,73.1145,26600.0
2013-10-18 11:30:00,82.5,82.66,82.5,82.58,9700.0,73.1145,73.2563,73.1145,73.1854,9700.0
2013-10-18 12:00:00,82.51,82.62,82.47,82.5,4400.0,73.1233,73.2208,73.0879,73.1145,4400.0
2013-10-18 12:30:00,82.53,82.59,82.42,82.59,9000.0,73.1411,73.1942,73.0436,73.1942,9000.0
2013-10-18 13:00:00,82.59,82.7,82.57,82.59,7100.0,73.1942,73.2917,73.1765,73.1942,7100.0
2013-10-18 13:30:00,82.6,82.69,82.54,82.63,6300.0,73.2031,73.2829,73.1499,73.2297,6300.0
2013-10-18 14:00:00,82.63,82.69,82.52,82.58,9300.0,73.2297,73.2829,73.1322,73.1854,9300.0
2013-10-18 14:30:00,82.58,82.62,82.35,82.39,14400.0,73.1854,73.2208,72.9815,73.017,14400.0
2013-10-18 15:00:00,82.4,82.4,82.23,82.26,14300.0,73.0259,73.0259,72.8752,72.9018,14300.0
2013-10-18 15:30:00,82.27,82.39,82.17,82.33,53200.0,72.9106,73.017,72.822,72.9638,53200.0
2013-10-21 09:30:00,82.22,82.7,82.22,82.58,15200.0,72.8663,73.2917,72.8663,73.1854,15200.0
2013-10-21 10:00:00,82.43,82.43,82.23,82.39,8100.0,73.0524,73.0524,72.8752,73.017,8100.0
2013-10-21 10:30:00,82.36,82.54,82.35,82.42,21500.0,72.9904,73.1499,72.9815,73.0436,21500.0
2013-10-21 11:00:00,82.47,82.47,82.2,82.33,13800.0,73.0879,73.0879,72.8486,72.9638,13800.0
2013-10-21 11:30:00,82.28,82.33,82.19,82.3,3900.0,72.9195,72.9638,72.8397,72.9372,3900.0
2013-10-21 12:00:00,82.3,82.43,82.3,82.32,4700.0,72.9372,73.0524,72.9372,72.955,4700.0
2013-10-21 12:30:00,82.3,82.47,82.28,82.42,7200.0,72.9372,73.0879,72.9195,73.0436,7200.0
2013-10-21 13:00:00,82.45,82.46,82.32,82.34,4100.0,73.0702,73.079,72.955,72.9727,4100.0
2013-10-21 13:30:00,82.31,82.33,82.18,82.19,3400.0,72.9461,72.9638,72.8309,72.8397,3400.0
2013-10-21 14:00:00,82.18,82.27,82.08,82.15,7400.0,72.8309,72.9106,72.7423,72.8043,7400.0
2013-10-21 14:30:00,82.16,82.17,82.06,82.07,20300.0,72.8132,72.822,72.7245,72.7334,20300.0
2013-10-21 15:00:00,82.07,82.15,82.05,82.12,11300.0,72.7334,72.8043,72.7157,72.7777,11300.0
2013-10-21 15:30:00,82.11,82.25,82.05,82.18,34800.0,72.7688,72.8929,72.7157,72.8309,34800.0
2013-10-22 09:30:00,82.5,82.86,82.42,82.64,29900.0,73.1145,73.4335,73.0436,73.2385,29900.0
2013-10-22 10:00:00,82.75,82.76,82.58,82.61,20900.0,73.336,73.3449,73.1854,73.212,20900.0
2013-10-22 10:30:00,82.6,82.67,82.51,82.66,17700.0,73.2031,73.2651,73.1233,73.2563,17700.0
2013-10-22 11:00:00,82.6,82.68,82.53,82.56,38500.0,73.2031,73.274,73.1411,73.1677,38500.0
2013-10-22 11:30:00,82.6,82.75,82.57,82.66,34200.0,73.2031,73.336,73.1765,73.2563,34200.0
2013-10-22 12:00:00,82.7,82.81,82.66,82.74,8600.0,73.2917,73.3892,73.2563,73.3272,8600.0
2013-10-22 12:30:00,82.73,82.82,82.5,82.5,21800.0,73.3183,73.3981,73.1145,73.1145,21800.0
2013-10-22 13:00:00,82.5,82.57,82.46,82.49,14700.0,73.1145,73.1765,73.079,73.1056,14700.0
2013-10-22 13:30:00,82.5,82.62,82.48,82.5,14700.0,73.1145,73.2208,73.0968,73.1145,14700.0
2013-10-22 14:00:00,82.51,82.57,82.47,82.5,12400.0,73.1233,73.1765,73.0879,73.1145,12400.0
2013-10-22 14:30:00,82.5,82.78,82.5,82.66,11100.0,73.1145,73.3626,73.1145,73.2563,11100.0
2013-10-22 15:00:00,82.67,82.9,82.66,82.71,17600.0,73.2651,73.469,73.2563,73.3006,17600.0
2013-10-22 15:30:00,82.69,82.71,82.48,82.52,70900.0,73.2829,73.3006,73.0968,73.1322,70900.0
2013-10-23 09:30:00,82.28,82.65,82.27,82.27,18900.0,72.9195,73.2474,72.9106,72.9106,18900.0
2013-10-23 10:00:00,82.24,82.57,82.12,82.28,15200.0,72.8841,73.1765,72.7777,72.9195,15200.0
2013-10-23 10:30:00,82.3,82.52,82.23,82.38,17000.0,72.9372,73.1322,72.8752,73.0081,17000.0
2013-10-23 11:00:00,82.36,82.48,82.36,82.47,4100.0,72.9904,73.0968,72.9904,73.0879,4100.0
2013-10-23 11:30:00,82.47,82.6,82.41,82.46,12800.0,73.0879,73.2031,73.0347,73.079,12800.0
2013-10-23 12:00:00,82.41,82.44,82.27,82.3,3500.0,73.0347,73.0613,72.9106,72.9372,3500.0
2013-10-23 12:30:00,82.32,82.52,82.32,82.5,6600.0,72.955,73.1322,72.955,73.1145,6600.0
2013-10-23 13:00:00,82.49,82.52,82.44,82.5,18100.0,73.1056,73.1322,73.0613,73.1145,18100.0
2013-10-23 13:30:00,82.47,82.5,82.32,82.48,6100.0,73.0879,73.1145,72.955,73.0968,6100.0
2013-10-23 14:00:00,82.43,82.46,82.37,82.43,4500.0,73.0524,73.079,72.9993,73.0524,4500.0
2013-10-23 14:30:00,82.43,82.52,82.38,82.4,11400.0,73.0524,73.1322,73.0081,73.0259,11400.0
2013-10-23 15:00:00,82.41,82.43,82.23,82.24,10300.0,73.0347,73.0524,72.8752,72.8841,10300.0
2013-10-23 15:30:00,82.24,82.32,82.19,82.29,26900.0,72.8841,72.955,72.8397,72.9284,26900.0
2013-10-24 09:30:00,82.63,83.21,82.16,82.27,14000.0,73.2297,73.7437,72.8132,72.9106,14000.0
2013-10-24 10:00:00,82.26,82.59,82.22,82.46,5700.0,72.9018,73.1942,72.8663,73.079,5700.0
2013-10-24 10:30:00,82.53,82.53,82.19,82.25,7500.0,73.1411,73.1411,72.8397,72.8929,7500.0
2013-10-24 11:00:00,82.19,82.33,82.18,82.31,2900.0,72.8397,72.9638,72.8309,72.9461,2900.0
2013-10-24 11:30:00,82.3,82.42,82.24,82.32,5700.0,72.9372,73.0436,72.8841,72.955,5700.0
2013-10-24 12:00:00,82.34,82.46,82.27,82.37,7500.0,72.9727,73.079,72.9106,72.9993,7500.0
2013-10-24 12:30:00,82.39,82.43,82.25,82.43,3200.0,73.017,73.0524,72.8929,73.0524,3200.0
2013-10-24 13:00:00,82.45,82.48,82.37,82.43,3700.0,73.0702,73.0968,72.9993,73.0524,3700.0
2013-10-24 13:30:00,82.46,82.6,82.37,82.58,14700.0,73.079,73.2031,72.9993,73.1854,14700.0
2013-10-24 14:00:00,82.58,82.79,82.49,82.76,18800.0,73.1854,73.3715,73.1056,73.3449,18800.0
2013-10-24 14:30:00,82.75,82.85,82.73,82.85,5000.0,73.336,73.4247,73.3183,73.4247,5000.0
2013-10-24 15:00:00,82.85,82.85,82.74,82.82,7200.0,73.4247,73.4247,73.3272,73.3981,7200.0
2013-10-24 15:30:00,82.8,82.8,82.49,82.52,54900.0,73.3803,73.3803,73.1056,73.1322,54900.0
2013-10-25 09:30:00,82.74,82.74,82.15,82.31,23800.0,73.3272,73.3272,72.8043,72.9461,23800.0
2013-10-25 10:00:00,82.4,82.54,82.14,82.27,17600.0,73.0259,73.1499,72.7954,72.9106,17600.0
2013-10-25 10:30:00,82.27,82.29,82.11,82.14,8100.0,72.9106,72.9284,72.7688,72.7954,8100.0
2013-10-25 11:00:00,82.14,82.21,81.98,81.99,16700.0,72.7954,72.8575,72.6536,72.6625,16700.0
2013-10-25 11:30:00,82.01,82.03,81.73,81.76,11300.0,72.6802,72.6979,72.4321,72.4587,11300.0
2013-10-25 12:00:00,81.75,81.77,81.57,81.65,14100.0,72.4498,72.4675,72.2903,72.3612,14100.0
2013-10-25 12:30:00,81.66,81.86,81.64,81.72,8300.0,72.37,72.5473,72.3523,72.4232,8300.0
2013-10-25 13:00:00,81.72,81.86,81.69,81.83,12000.0,72.4232,72.5473,72.3966,72.5207,12000.0
2013-10-25 13:30:00,81.74,81.85,81.71,81.8,8600.0,72.4409,72.5384,72.4144,72.4941,8600.0
2013-10-25 14:00:00,81.76,82.01,81.72,81.89,18300.0,72.4587,72.6802,72.4232,72.5739,18300.0
2013-10-25 14:30:00,81.89,81.89,81.73,81.74,21600.0,72.5739,72.5739,72.4321,72.4409,21600.0
2013-10-25 15:00:00,81.77,81.78,81.64,81.68,20000.0,72.4675,72.4764,72.3523,72.3878,20000.0
2013-10-25 15:30:00,81.69,81.94,81.59,81.83,99400.0,72.3966,72.6182,72.308,72.5207,99400.0
2013-10-28 09:30:00,82.0,82.23,81.71,82.23,21700.0,72.6714,72.8752,72.4144,72.8752,21700.0
2013-10-28 10:00:00,82.19,82.59,82.19,82.5,25300.0,72.8397,73.1942,72.8397,73.1145,25300.0
2013-10-28 10:30:00,82.49,82.73,82.47,82.55,26100.0,73.1056,73.3183,73.0879,73.1588,26100.0
2013-10-28 11:00:00,82.57,82.65,82.3,82.41,25100.0,73.1765,73.2474,72.9372,73.0347,25100.0
2013-10-28 11:30:00,82.41,82.49,82.32,82.4,21200.0,73.0347,73.1056,72.955,73.0259,21200.0
2013-10-28 12:00:00,82.39,82.65,82.39,82.63,12100.0,73.017,73.2474,73.017,73.2297,12100.0
2013-10-28 12:30:00,82.65,82.74,82.56,82.74,9500.0,73.2474,73.3272,73.1677,73.3272,9500.0
2013-10-28 13:00:00,82.75,82.83,82.69,82.71,8000.0,73.336,73.4069,73.2829,73.3006,8000.0
2013-10-28 13:30:00,82.76,82.77,82.53,82.57,8800.0,73.3449,73.3538,73.1411,73.1765,8800.0
2013-10-28 14:00:00,82.57,82.72,82.57,82.7,8900.0,73.1765,73.3094,73.1765,73.2917,8900.0
2013-10-28 14:30:00,82.65,82.74,82.59,82.74,8900.0,73.2474,73.3272,73.1942,73.3272,8900.0
2013-10-28 15:00:00,82.71,82.76,82.6,82.76,23700.0,73.3006,73.3449,73.2031,73.3449,23700.0
2013-10-28 15:30:00,82.76,82.76,82.57,82.73,62200.0,73.3449,73.3449,73.1765,73.3183,62200.0
2013-10-29 09:30:00,82.8,83.43,82.8,83.32,22300.0,73.3803,73.9387,73.3803,73.8412,22300.0
2013-10-29 10:00:00,83.31,83.31,82.95,82.98,16600.0,73.8323,73.8323,73.5133,73.5399,16600.0
2013-10-29 10:30:00,82.98,83.11,82.76,82.81,14600.0,73.5399,73.6551,73.3449,73.3892,14600.0
2013-10-29 11:00:00,82.79,82.98,82.78,82.91,19800.0,73.3715,73.5399,73.3626,73.4778,19800.0
2013-10-29 11:30:00,82.91,83.0,82.86,82.88,9800.0,73.4778,73.5576,73.4335,73.4512,9800.0
2013-10-29 12:00:00,82.89,82.99,82.83,82.99,12400.0,73.4601,73.5487,73.4069,73.5487,12400.0
2013-10-29 12:30:00,83.0,83.0,82.83,82.87,10900.0,73.5576,73.5576,73.4069,73.4424,10900.0
2013-10-29 13:00:00,82.84,82.86,82.77,82.82,12700.0,73.4158,73.4335,73.3538,73.3981,12700.0
2013-10-29 13:30:00,82.84,82.86,82.77,82.79,13800.0,73.4158,73.4335,73.3538,73.3715,13800.0
2013-10-29 14:00:00,82.8,82.87,82.75,82.82,21300.0,73.3803,73.4424,73.336,73.3981,21300.0
2013-10-29 14:30:00,82.83,83.0,82.82,82.97,19900.0,73.4069,73.5576,73.3981,73.531,19900.0
2013-10-29 15:00:00,82.97,83.28,82.97,83.28,19600.0,73.531,73.8057,73.531,73.8057,19600.0
2013-10-29 15:30:00,83.28,83.63,83.2,83.51,76100.0,73.8057,74.1159,73.7348,74.0096,76100.0
2013-10-30 09:30:00,83.45,84.0,83.45,83.78,15100.0,73.9564,74.4438,73.9564,74.2489,15100.0
2013-10-30 10:00:00,83.78,83.94,83.65,83.94,15200.0,74.2489,74.3907,74.1336,74.3907,15200.0
2013-10-30 10:30:00,83.94,84.08,83.83,83.83,12200.0,74.3907,74.5147,74.2932,74.2932,12200.0
2013-10-30 11:00:00,83.84,84.02,83.67,83.68,6400.0,74.302,74.4616,74.1514,74.1602,6400.0
2013-10-30 11:30:00,83.65,83.8,83.39,83.43,12200.0,74.1336,74.2666,73.9032,73.9387,12200.0
2013-10-30 12:00:00,83.38,83.53,83.35,83.41,8100.0,73.8944,74.0273,73.8678,73.921,8100.0
2013-10-30 12:30:00,83.43,83.59,83.43,83.59,6200.0,73.9387,74.0805,73.9387,74.0805,6200.0
2013-10-30 13:00:00,83.58,83.61,83.5,83.5,8200.0,74.0716,74.0982,74.0007,74.0007,8200.0
2013-10-30 13:30:00,83.49,83.54,83.26,83.29,11700.0,73.9919,74.0362,73.788,73.8146,11700.0
2013-10-30 14:00:00,83.42,83.57,82.87,83.0,18800.0,73.9298,74.0627,73.4424,73.5576,18800.0
2013-10-30 14:30:00,83.0,83.24,82.98,83.22,12500.0,73.5576,73.7703,73.5399,73.7526,12500.0
2013-10-30 15:00:00,83.17,83.38,83.08,83.19,17000.0,73.7083,73.8944,73.6285,73.726,17000.0
2013-10-30 15:30:00,83.19,83.27,82.98,83.02,53700.0,73.726,73.7969,73.5399,73.5753,53700.0
2013-10-31 09:30:00,82.85,83.32,82.57,82.57,19400.0,73.4247,73.8412,73.1765,73.1765,19400.0
2013-10-31 10:00:00,82.57,82.73,82.39,82.4,17100.0,73.1765,73.3183,73.017,73.0259,17100.0
2013-10-31 10:30:00,82.41,82.51,82.21,82.36,12400.0,73.0347,73.1233,72.8575,72.9904,12400.0
2013-10-31 11:00:00,82.4,82.5,82.27,82.43,19500.0,73.0259,73.1145,72.9106,73.0524,19500.0
2013-10-31 11:30:00,82.44,82.44,82.27,82.27,7100.0,73.0613,73.0613,72.9106,72.9106,7100.0
2013-10-31 12:00:00,82.27,82.38,82.25,82.32,11400.0,72.9106,73.0081,72.8929,72.955,11400.0
2013-10-31 12:30:00,82.32,82.4,82.26,82.38,20200.0,72.955,73.0259,72.9018,73.0081,20200.0
2013-10-31 13:00:00,82.41,82.85,82.41,82.84,38100.0,73.0347,73.4247,73.0347,73.4158,38100.0
2013-10-31 13:30:00,82.85,82.88,82.57,82.62,16600.0,73.4247,73.4512,73.1765,73.2208,16600.0
2013-10-31 14:00:00,82.67,82.78,82.53,82.71,10400.0,73.2651,73.3626,73.1411,73.3006,10400.0
2013-10-31 14:30:00,82.73,82.83,82.66,82.66,11300.0,73.3183,73.4069,73.2563,73.2563,11300.0
2013-10-31 15:00:00,82.67,82.78,82.55,82.63,20600.0,73.2651,73.3626,73.1588,73.2297,20600.0
2013-10-31 15:30:00,82.63,82.83,82.6,82.66,117800.0,73.2297,73.4069,73.2031,73.2563,117800.0
2013-11-01 09:30:00,83.1,83.18,82.68,82.93,21700.0,73.6462,73.7171,73.274,73.4956,21700.0
2013-11-01 10:00:00,82.87,83.07,82.51,82.66,14500.0,73.4424,73.6196,73.1233,73.2563,14500.0
2013-11-01 10:30:00,82.66,82.98,82.63,82.97,50100.0,73.2563,73.5399,73.2297,73.531,50100.0
2013-11-01 11:00:00,82.97,82.97,82.51,82.6,47600.0,73.531,73.531,73.1233,73.2031,47600.0
2013-11-01 11:30:00,82.6,82.65,82.34,82.34,31200.0,73.2031,73.2474,72.9727,72.9727,31200.0
2013-11-01 12:00:00,82.33,82.41,82.18,82.33,9500.0,72.9638,73.0347,72.8309,72.9638,9500.0
2013-11-01 12:30:00,82.3,82.43,82.3,82.33,9500.0,72.9372,73.0524,72.9372,72.9638,9500.0
2013-11-01 13:00:00,82.3,82.38,82.21,82.33,9200.0,72.9372,73.0081,72.8575,72.9638,9200.0
2013-11-01 13:30:00,82.3,82.72,82.23,82.72,31600.0,72.9372,73.3094,72.8752,73.3094,31600.0
2013-11-01 14:00:00,82.68,82.78,82.65,82.71,8200.0,73.274,73.3626,73.2474,73.3006,8200.0
2013-11-01 14:30:00,82.69,82.89,82.68,82.7,19400.0,73.2829,73.4601,73.274,73.2917,19400.0
2013-11-01 15:00:00,82.65,82.73,82.56,82.58,16400.0,73.2474,73.3183,73.1677,73.1854,16400.0
2013-11-01 15:30:00,82.59,82.99,82.56,82.86,60000.0,73.1942,73.5487,73.1677,73.4335,60000.0
2013-11-04 09:30:00,82.93,83.17,82.79,82.98,15000.0,73.4956,73.7083,73.3715,73.5399,15000.0
2013-11-04 10:00:00,82.98,83.09,82.98,83.05,15800.0,73.5399,73.6374,73.5399,73.6019,15800.0
2013-11-04 10:30:00,83.07,83.27,83.06,83.08,12400.0,73.6196,73.7969,73.6108,73.6285,12400.0
2013-11-04 11:00:00,83.06,83.22,83.0,83.15,15900.0,73.6108,73.7526,73.5576,73.6905,15900.0
2013-11-04 11:30:00,83.12,83.19,82.97,83.05,11600.0,73.6639,73.726,73.531,73.6019,11600.0
2013-11-04 12:00:00,83.05,83.16,83.02,83.1,10300.0,73.6019,73.6994,73.5753,73.6462,10300.0
2013-11-04 12:30:00,83.12,83.19,83.07,83.1,12800.0,73.6639,73.726,73.6196,73.6462,12800.0
2013-11-04 13:00:00,83.11,83.26,83.1,83.22,14800.0,73.6551,73.788,73.6462,73.7526,14800.0
2013-11-04 13:30:00,83.23,83.28,83.17,83.23,20300.0,73.7614,73.8057,73.7083,73.7614,20300.0
2013-11-04 14:00:00,83.2,83.4,83.2,83.39,15100.0,73.7348,73.9121,73.7348,73.9032,15100.0
2013-11-04 14:30:00,83.4,83.47,83.4,83.41,22700.0,73.9121,73.9741,73.9121,73.921,22700.0
2013-11-04 15:00:00,83.43,83.56,83.37,83.52,51100.0,73.9387,74.0539,73.8855,74.0184,51100.0
2013-11-04 15:30:00,83.53,83.64,83.33,83.58,92300.0,74.0273,74.1248,73.8501,74.0716,92300.0
2013-11-05 09:30:00,82.89,84.07,82.31,82.41,59200.0,73.4601,74.5059,72.9461,73.0347,59200.0
2013-11-05 10:00:00,82.5,82.5,82.07,82.34,20900.0,73.1145,73.1145,72.7334,72.9727,20900.0
2013-11-05 10:30:00,82.32,82.83,82.12,82.24,40600.0,72.955,73.4069,72.7777,72.8841,40600.0
2013-11-05 11:00:00,82.19,82.45,82.12,82.19,33700.0,72.8397,73.0702,72.7777,72.8397,33700.0
2013-11-05 11:30:00,82.24,82.77,82.19,82.64,36500.0,72.8841,73.3538,72.8397,73.2385,36500.0
2013-11-05 12:00:00,82.61,83.25,82.61,83.25,36600.0,73.212,73.7792,73.212,73.7792,36600.0
2013-11-05 12:30:00,83.25,83.25,83.0,83.02,30200.0,73.7792,73.7792,73.5576,73.5753,30200.0
2013-11-05 13:00:00,83.0,83.44,83.0,83.36,23900.0,73.5576,73.9475,73.5576,73.8766,23900.0
2013-11-05 13:30:00,83.34,83.6,83.22,83.43,29500.0,73.8589,74.0893,73.7526,73.9387,29500.0
2013-11-05 14:00:00,83.42,83.86,83.41,83.81,40100.0,73.9298,74.3198,73.921,74.2754,40100.0
2013-11-05 14:30:00,83.79,83.97,83.7,83.96,41000.0,74.2577,74.4172,74.178,74.4084,41000.0
2013-11-05 15:00:00,83.95,84.23,83.88,84.06,46200.0,74.3995,74.6477,74.3375,74.497,46200.0
2013-11-05 15:30:00,84.07,85.05,84.06,84.21,118700.0,74.5059,75.3744,74.497,74.6299,118700.0
2013-11-06 09:30:00,84.69,84.92,84.3,84.58,46700.0,75.0553,75.2592,74.7097,74.9578,46700.0
2013-11-06 10:00:00,84.58,85.12,84.46,84.57,50700.0,74.9578,75.4364,74.8515,74.949,50700.0
2013-11-06 10:30:00,84.56,84.73,84.44,84.58,23400.0,74.9401,75.0908,74.8338,74.9578,23400.0
2013-11-06 11:00:00,84.57,84.98,84.56,84.83,18300.0,74.949,75.3123,74.9401,75.1794,18300.0
2013-11-06 11:30:00,84.81,85.31,84.81,85.18,28500.0,75.1617,75.6048,75.1617,75.4896,28500.0
2013-11-06 12:00:00,85.15,85.51,85.11,85.49,24900.0,75.463,75.782,75.4276,75.7643,24900.0
2013-11-06 12:30:00,85.51,85.89,85.51,85.87,29100.0,75.782,76.1188,75.782,76.1011,29100.0
2013-11-06 13:00:00,85.86,86.32,85.86,86.32,34700.0,76.0922,76.4999,76.0922,76.4999,34700.0
2013-11-06 13:30:00,86.32,86.48,86.22,86.25,28800.0,76.4999,76.6417,76.4113,76.4379,28800.0
2013-11-06 14:00:00,86.26,86.38,86.17,86.21,29500.0,76.4467,76.5531,76.367,76.4024,29500.0
2013-11-06 14:30:00,86.2,86.3,86.17,86.24,39000.0,76.3936,76.4822,76.367,76.429,39000.0
2013-11-06 15:00:00,86.23,86.51,86.22,86.37,36500.0,76.4201,76.6683,76.4113,76.5442,36500.0
2013-11-06 15:30:00,86.41,86.72,86.38,86.69,91300.0,76.5797,76.8544,76.5531,76.8278,91300.0
2013-11-07 09:30:00,86.44,87.05,85.95,86.21,44000.0,76.6062,77.1469,76.172,76.4024,44000.0
2013-11-07 10:00:00,86.18,86.4,85.75,86.04,31100.0,76.3758,76.5708,75.9947,76.2518,31100.0
2013-11-07 10:30:00,86.03,86.12,85.85,85.95,17800.0,76.2429,76.3227,76.0834,76.172,17800.0
2013-11-07 11:00:00,85.92,86.13,85.74,85.89,16600.0,76.1454,76.3315,75.9859,76.1188,16600.0
2013-11-07 11:30:00,85.9,86.01,85.8,85.98,10400.0,76.1277,76.2252,76.0391,76.1986,10400.0
2013-11-07 12:00:00,85.97,86.07,85.91,86.01,7800.0,76.1897,76.2783,76.1365,76.2252,7800.0
2013-11-07 12:30:00,86.02,86.03,85.84,85.88,13900.0,76.234,76.2429,76.0745,76.11,13900.0
2013-11-07 13:00:00,85.87,85.89,85.54,85.54,14100.0,76.1011,76.1188,75.8086,75.8086,14100.0
2013-11-07 13:30:00,85.52,85.62,85.42,85.48,11900.0,75.7909,75.8795,75.7023,75.7555,11900.0
2013-11-07 14:00:00,85.48,85.48,85.14,85.2,22700.0,75.7555,75.7555,75.4541,75.5073,22700.0
2013-11-07 14:30:00,85.17,85.28,85.04,85.17,24400.0,75.4807,75.5782,75.3655,75.4807,24400.0
2013-11-07 15:00:00,85.17,85.37,85.12,85.13,33300.0,75.4807,75.658,75.4364,75.4453,33300.0
2013-11-07 15:30:00,85.12,85.21,85.02,85.14,90200.0,75.4364,75.5162,75.3478,75.4541,90200.0
2013-11-08 09:30:00,85.25,85.89,85.11,85.11,25000.0,75.5516,76.1188,75.4276,75.4276,25000.0
2013-11-08 10:00:00,85.11,85.23,85.04,85.23,31700.0,75.4276,75.5339,75.3655,75.5339,31700.0
2013-11-08 10:30:00,85.2,85.34,85.11,85.21,26000.0,75.5073,75.6314,75.4276,75.5162,26000.0
2013-11-08 11:00:00,85.26,85.26,84.97,85.13,23500.0,75.5605,75.5605,75.3035,75.4453,23500.0
2013-11-08 11:30:00,85.17,85.37,85.12,85.32,11700.0,75.4807,75.658,75.4364,75.6137,11700.0
2013-11-08 12:00:00,85.33,85.71,85.32,85.71,19800.0,75.6225,75.9593,75.6137,75.9593,19800.0
2013-11-08 12:30:00,85.69,85.85,85.64,85.71,13700.0,75.9416,76.0834,75.8973,75.9593,13700.0
2013-11-08 13:00:00,85.69,85.89,85.65,85.87,11100.0,75.9416,76.1188,75.9061,76.1011,11100.0
2013-11-08 13:30:00,85.85,85.94,85.78,85.79,11400.0,76.0834,76.1631,76.0213,76.0302,11400.0
2013-11-08 14:00:00,85.83,86.04,85.83,86.04,14100.0,76.0656,76.2518,76.0656,76.2518,14100.0
2013-11-08 14:30:00,86.05,86.33,86.0,86.31,41700.0,76.2606,76.5088,76.2163,76.491,41700.0
2013-11-08 15:00:00,86.3,86.78,86.27,86.73,70800.0,76.4822,76.9076,76.4556,76.8633,70800.0
2013-11-08 15:30:00,86.75,86.98,86.68,86.92,77200.0,76.881,77.0848,76.8189,77.0316,77200.0
2013-11-11 09:30:00,86.75,87.41,86.61,87.27,37600.0,76.881,77.4659,76.7569,77.3418,37600.0
2013-11-11 10:00:00,87.28,87.34,87.11,87.16,17800.0,77.3507,77.4039,77.2,77.2443,17800.0
2013-11-11 10:30:00,87.15,87.26,87.09,87.16,12500.0,77.2355,77.333,77.1823,77.2443,12500.0
2013-11-11 11:00:00,87.14,87.32,87.04,87.19,8900.0,77.2266,77.3861,77.138,77.2709,8900.0
2013-11-11 11:30:00,87.24,87.24,87.03,87.1,14100.0,77.3152,77.3152,77.1291,77.1912,14100.0
2013-11-11 12:00:00,87.09,87.15,87.04,87.08,4900.0,77.1823,77.2355,77.138,77.1734,4900.0
2013-11-11 12:30:00,87.09,87.11,86.99,87.1,14700.0,77.1823,77.2,77.0937,77.1912,14700.0
2013-11-11 13:00:00,87.12,87.17,87.11,87.14,9900.0,77.2089,77.2532,77.2,77.2266,9900.0
2013-11-11 13:30:00,87.14,87.21,87.08,87.12,9200.0,77.2266,77.2886,77.1734,77.2089,9200.0
2013-11-11 14:00:00,87.15,87.19,87.08,87.19,10500.0,77.2355,77.2709,77.1734,77.2709,10500.0
2013-11-11 14:30:00,87.17,87.25,87.12,87.24,11200.0,77.2532,77.3241,77.2089,77.3152,11200.0
2013-11-11 15:00:00,87.24,87.28,87.2,87.24,19100.0,77.3152,77.3507,77.2798,77.3152,19100.0
2013-11-11 15:30:00,87.24,87.32,87.22,87.22,55200.0,77.3152,77.3861,77.2975,77.2975,55200.0
2013-11-12 09:30:00,87.08,87.45,86.94,87.35,10600.0,77.1734,77.5013,77.0494,77.4127,10600.0
2013-11-12 10:00:00,87.35,87.61,87.07,87.29,20000.0,77.4127,77.6431,77.1646,77.3595,20000.0
2013-11-12 10:30:00,87.4,87.58,87.21,87.36,21300.0,77.457,77.6166,77.2886,77.4216,21300.0
2013-11-12 11:00:00,87.36,87.6,87.36,87.57,13400.0,77.4216,77.6343,77.4216,77.6077,13400.0
2013-11-12 11:30:00,87.65,87.68,87.46,87.52,31000.0,77.6786,77.7052,77.5102,77.5634,31000.0
2013-11-12 12:00:00,87.53,87.59,87.25,87.36,38400.0,77.5722,77.6254,77.3241,77.4216,38400.0
2013-11-12 12:30:00,87.34,87.45,87.26,87.44,33800.0,77.4039,77.5013,77.333,77.4925,33800.0
2013-11-12 13:00:00,87.39,87.59,87.39,87.58,15200.0,77.4482,77.6254,77.4482,77.6166,15200.0
2013-11-12 13:30:00,87.52,87.54,87.34,87.39,14300.0,77.5634,77.5811,77.4039,77.4482,14300.0
2013-11-12 14:00:00,87.39,87.45,87.34,87.36,7100.0,77.4482,77.5013,77.4039,77.4216,7100.0
2013-11-12 14:30:00,87.36,87.61,87.29,87.61,17900.0,77.4216,77.6431,77.3595,77.6431,17900.0
2013-11-12 15:00:00,87.61,87.67,87.45,87.52,18400.0,77.6431,77.6963,77.5013,77.5634,18400.0
2013-11-12 15:30:00,87.49,87.58,87.38,87.57,52400.0,77.5368,77.6166,77.4393,77.6077,52400.0
2013-11-13 09:30:00,87.31,87.8,87.3,87.79,27400.0,77.3773,77.8115,77.3684,77.8027,27400.0
2013-11-13 10:00:00,87.83,87.99,87.42,87.57,26600.0,77.8381,77.9799,77.4748,77.6077,26600.0
2013-11-13 10:30:00,87.56,87.83,87.52,87.66,12800.0,77.5988,77.8381,77.5634,77.6875,12800.0
2013-11-13 11:00:00,87.66,87.79,87.62,87.72,16000.0,77.6875,77.8027,77.652,77.7406,16000.0
2013-11-13 11:30:00,87.71,87.91,87.7,87.91,27400.0,77.7318,77.909,77.7229,77.909,27400.0
2013-11-13 12:00:00,87.84,88.12,87.84,88.07,28000.0,77.847,78.0951,77.847,78.0508,28000.0
2013-11-13 12:30:00,88.07,88.11,87.91,87.91,16700.0,78.0508,78.0863,77.909,77.909,16700.0
2013-11-13 13:00:00,87.95,88.15,87.91,88.12,12800.0,77.9445,78.1217,77.909,78.0951,12800.0
2013-11-13 13:30:00,88.12,88.29,88.11,88.22,10500.0,78.0951,78.2458,78.0863,78.1837,10500.0
2013-11-13 14:00:00,88.2,88.38,88.17,88.37,13700.0,78.166,78.3255,78.1394,78.3167,13700.0
2013-11-13 14:30:00,88.36,88.43,88.25,88.31,14000.0,78.3078,78.3699,78.2103,78.2635,14000.0
2013-11-13 15:00:00,88.32,88.53,88.3,88.43,24000.0,78.2724,78.4585,78.2546,78.3699,24000.0
2013-11-13 15:30:00,88.41,88.84,88.41,88.8,91600.0,78.3521,78.7332,78.3521,78.6978,91600.0
2013-11-14 09:30:00,89.14,89.56,88.81,89.16,31900.0,78.9991,79.3713,78.7066,79.0168,31900.0
2013-11-14 10:00:00,89.05,89.76,88.96,89.56,38600.0,78.9193,79.5486,78.8396,79.3713,38600.0
2013-11-14 10:30:00,89.56,89.98,89.49,89.69,57400.0,79.3713,79.7435,79.3093,79.4865,57400.0
2013-11-14 11:00:00,89.69,89.84,89.54,89.68,32500.0,79.4865,79.6194,79.3536,79.4777,32500.0
2013-11-14 11:30:00,89.64,89.99,89.53,89.87,43700.0,79.4422,79.7524,79.3447,79.646,43700.0
2013-11-14 12:00:00,89.85,89.88,89.6,89.6,18200.0,79.6283,79.6549,79.4068,79.4068,18200.0
2013-11-14 12:30:00,89.58,89.73,89.54,89.55,16000.0,79.389,79.522,79.3536,79.3624,16000.0
2013-11-14 13:00:00,89.54,89.75,89.54,89.68,15400.0,79.3536,79.5397,79.3536,79.4777,15400.0
2013-11-14 13:30:00,89.69,89.89,89.65,89.86,26000.0,79.4865,79.6638,79.4511,79.6372,26000.0
2013-11-14 14:00:00,89.87,89.95,89.82,89.86,23000.0,79.646,79.7169,79.6017,79.6372,23000.0
2013-11-14 14:30:00,89.84,89.93,89.77,89.92,25000.0,79.6194,79.6992,79.5574,79.6903,25000.0
2013-11-14 15:00:00,89.92,90.02,89.9,90.0,38800.0,79.6903,79.779,79.6726,79.7612,38800.0
2013-11-14 15:30:00,90.0,90.03,89.88,89.88,102100.0,79.7612,79.7878,79.6549,79.6549,102100.0
2013-11-15 09:30:00,89.91,90.3,89.42,89.7,78100.0,79.6815,80.0271,79.2472,79.4954,78100.0
2013-11-15 10:00:00,89.61,89.64,89.12,89.14,29500.0,79.4156,79.4422,78.9814,78.9991,29500.0
2013-11-15 10:30:00,89.14,89.46,89.07,89.3,41200.0,78.9991,79.2827,78.937,79.1409,41200.0
2013-11-15 11:00:00,89.32,89.33,89.15,89.3,39000.0,79.1586,79.1675,79.0079,79.1409,39000.0
2013-11-15 11:30:00,89.34,89.34,89.14,89.15,20200.0,79.1763,79.1763,78.9991,79.0079,20200.0
2013-11-15 12:00:00,89.17,89.2,88.98,89.03,20300.0,79.0257,79.0523,78.8573,78.9016,20300.0
2013-11-15 12:30:00,89.0,89.04,88.97,89.0,16800.0,78.875,78.9105,78.8484,78.875,16800.0
2013-11-15 13:00:00,89.01,89.18,89.01,89.12,28800.0,78.8839,79.0345,78.8839,78.9814,28800.0
2013-11-15 13:30:00,89.14,89.17,88.96,88.98,20800.0,78.9991,79.0257,78.8396,78.8573,20800.0
2013-11-15 14:00:00,88.98,89.15,88.98,89.14,37300.0,78.8573,79.0079,78.8573,78.9991,37300.0
2013-11-15 14:30:00,89.15,89.18,89.08,89.09,26900.0,79.0079,79.0345,78.9459,78.9548,26900.0
2013-11-15 15:00:00,89.11,89.16,89.09,89.13,38600.0,78.9725,79.0168,78.9548,78.9902,38600.0
2013-11-15 15:30:00,89.14,89.14,88.64,88.65,214300.0,78.9991,78.9991,78.556,78.5648,214300.0
2013-11-18 09:30:00,88.91,89.14,88.56,88.88,39600.0,78.7952,78.9991,78.4851,78.7687,39600.0
2013-11-18 10:00:00,88.85,89.01,88.58,88.83,17300.0,78.7421,78.8839,78.5028,78.7244,17300.0
2013-11-18 10:30:00,88.84,88.99,88.78,88.91,19400.0,78.7332,78.8661,78.68,78.7952,19400.0
2013-11-18 11:00:00,88.92,88.99,88.84,88.89,14600.0,78.8041,78.8661,78.7332,78.7775,14600.0
2013-11-18 11:30:00,88.93,88.93,88.7,88.72,11700.0,78.813,78.813,78.6091,78.6269,11700.0
2013-11-18 12:00:00,88.73,88.86,88.73,88.75,12500.0,78.6357,78.7509,78.6357,78.6535,12500.0
2013-11-18 12:30:00,88.75,88.79,88.61,88.63,15700.0,78.6535,78.6889,78.5294,78.5471,15700.0
2013-11-18 13:00:00,88.62,88.79,88.58,88.78,23000.0,78.5382,78.6889,78.5028,78.68,23000.0
2013-11-18 13:30:00,88.81,88.93,88.8,88.91,11200.0,78.7066,78.813,78.6978,78.7952,11200.0
2013-11-18 14:00:00,88.9,89.02,88.87,88.98,17400.0,78.7864,78.8927,78.7598,78.8573,17400.0
2013-11-18 14:30:00,88.98,89.02,88.7,88.73,16700.0,78.8573,78.8927,78.6091,78.6357,16700.0
2013-11-18 15:00:00,88.71,88.71,88.31,88.42,38600.0,78.618,78.618,78.2635,78.361,38600.0
2013-11-18 15:30:00,88.39,88.62,88.26,88.57,94500.0,78.3344,78.5382,78.2192,78.4939,94500.0
2013-11-19 09:30:00,88.58,88.9,88.33,88.74,21400.0,78.5028,78.7864,78.2812,78.6446,21400.0
2013-11-19 10:00:00,88.76,88.94,88.65,88.84,10300.0,78.6623,78.8218,78.5648,78.7332,10300.0
2013-11-19 10:30:00,88.9,89.07,88.74,88.76,8000.0,78.7864,78.937,78.6446,78.6623,8000.0
2013-11-19 11:00:00,88.85,88.9,88.51,88.57,28900.0,78.7421,78.7864,78.4408,78.4939,28900.0
2013-11-19 11:30:00,88.58,88.74,88.48,88.58,11000.0,78.5028,78.6446,78.4142,78.5028,11000.0
2013-11-19 12:00:00,88.6,88.83,88.59,88.78,6500.0,78.5205,78.7244,78.5117,78.68,6500.0
2013-11-19 12:30:00,88.76,88.76,88.61,88.67,5800.0,78.6623,78.6623,78.5294,78.5826,5800.0
2013-11-19 13:00:00,88.65,88.66,88.31,88.36,9600.0,78.5648,78.5737,78.2635,78.3078,9600.0
2013-11-19 13:30:00,88.34,88.52,88.22,88.23,9900.0,78.2901,78.4496,78.1837,78.1926,9900.0
2013-11-19 14:00:00,88.27,88.45,88.24,88.26,13600.0,78.2281,78.3876,78.2015,78.2192,13600.0
2013-11-19 14:30:00,88.27,88.52,88.22,88.46,15200.0,78.2281,78.4496,78.1837,78.3964,15200.0
2013-11-19 15:00:00,88.48,88.72,88.45,88.62,21400.0,78.4142,78.6269,78.3876,78.5382,21400.0
2013-11-19 15:30:00,88.62,88.65,88.49,88.6,73700.0,78.5382,78.5648,78.423,78.5205,73700.0
2013-11-20 09:30:00,88.63,89.05,88.49,88.74,26500.0,78.5471,78.9193,78.423,78.6446,26500.0
2013-11-20 10:00:00,88.76,88.9,88.63,88.7,20100.0,78.6623,78.7864,78.5471,78.6091,20100.0
2013-11-20 10:30:00,88.74,88.9,88.54,88.79,21100.0,78.6446,78.7864,78.4673,78.6889,21100.0
2013-11-20 11:00:00,88.75,88.82,88.6,88.74,23300.0,78.6535,78.7155,78.5205,78.6446,23300.0
2013-11-20 11:30:00,88.7,88.85,88.7,88.7,12600.0,78.6091,78.7421,78.6091,78.6091,12600.0
2013-11-20 12:00:00,88.7,88.77,88.67,88.68,15800.0,78.6091,78.6712,78.5826,78.5914,15800.0
2013-11-20 12:30:00,88.67,88.77,88.65,88.68,9500.0,78.5826,78.6712,78.5648,78.5914,9500.0
2013-11-20 13:00:00,88.71,88.77,88.62,88.77,9300.0,78.618,78.6712,78.5382,78.6712,9300.0
2013-11-20 13:30:00,88.74,88.84,88.72,88.79,12000.0,78.6446,78.7332,78.6269,78.6889,12000.0
2013-11-20 14:00:00,88.78,88.83,88.38,88.53,26100.0,78.68,78.7244,78.3255,78.4585,26100.0
2013-11-20 14:30:00,88.49,88.5,88.27,88.36,20400.0,78.423,78.4319,78.2281,78.3078,20400.0
2013-11-20 15:00:00,88.38,88.38,88.08,88.15,16600.0,78.3255,78.3255,78.0597,78.1217,16600.0
2013-11-20 15:30:00,88.16,88.26,88.05,88.23,43700.0,78.1306,78.2192,78.0331,78.1926,43700.0
2013-11-21 09:30:00,88.59,88.77,88.3,88.72,14100.0,78.5117,78.6712,78.2546,78.6269,14100.0
2013-11-21 10:00:00,88.6,88.74,88.38,88.68,6800.0,78.5205,78.6446,78.3255,78.5914,6800.0
2013-11-21 10:30:00,88.68,88.9,88.59,88.6,8300.0,78.5914,78.7864,78.5117,78.5205,8300.0
2013-11-21 11:00:00,88.6,88.65,88.48,88.49,8700.0,78.5205,78.5648,78.4142,78.423,8700.0
2013-11-21 11:30:00,88.46,88.59,88.38,88.52,14400.0,78.3964,78.5117,78.3255,78.4496,14400.0
2013-11-21 12:00:00,88.52,88.52,88.26,88.33,10800.0,78.4496,78.4496,78.2192,78.2812,10800.0
2013-11-21 12:30:00,88.34,88.34,88.06,88.19,20800.0,78.2901,78.2901,78.0419,78.1572,20800.0
2013-11-21 13:00:00,88.22,88.3,88.15,88.2,8900.0,78.1837,78.2546,78.1217,78.166,8900.0
2013-11-21 13:30:00,88.19,88.46,88.19,88.37,13800.0,78.1572,78.3964,78.1572,78.3167,13800.0
2013-11-21 14:00:00,88.4,88.52,88.35,88.44,12200.0,78.3433,78.4496,78.299,78.3787,12200.0
2013-11-21 14:30:00,88.42,88.52,88.36,88.47,17200.0,78.361,78.4496,78.3078,78.4053,17200.0
2013-11-21 15:00:00,88.45,88.47,88.34,88.37,14400.0,78.3876,78.4053,78.2901,78.3167,14400.0
2013-11-21 15:30:00,88.38,88.52,88.25,88.35,61400.0,78.3255,78.4496,78.2103,78.299,61400.0
2013-11-22 09:30:00,88.56,88.81,88.15,88.61,22400.0,78.4851,78.7066,78.1217,78.5294,22400.0
2013-11-22 10:00:00,88.61,88.61,88.11,88.11,13700.0,78.5294,78.5294,78.0863,78.0863,13700.0
2013-11-22 10:30:00,88.14,88.2,87.86,88.09,20200.0,78.1128,78.166,77.8647,78.0685,20200.0
2013-11-22 11:00:00,88.1,88.35,88.08,88.25,24600.0,78.0774,78.299,78.0597,78.2103,24600.0
2013-11-22 11:30:00,88.3,88.81,88.26,88.75,22500.0,78.2546,78.7066,78.2192,78.6535,22500.0
2013-11-22 12:00:00,88.73,88.74,88.59,88.64,6400.0,78.6357,78.6446,78.5117,78.556,6400.0
2013-11-22 12:30:00,88.66,88.66,88.51,88.54,2900.0,78.5737,78.5737,78.4408,78.4673,2900.0
2013-11-22 13:00:00,88.55,88.71,88.54,88.66,6900.0,78.4762,78.618,78.4673,78.5737,6900.0
2013-11-22 13:30:00,88.61,88.65,88.54,88.57,7100.0,78.5294,78.5648,78.4673,78.4939,7100.0
2013-11-22 14:00:00,88.56,88.57,88.42,88.42,16100.0,78.4851,78.4939,78.361,78.361,16100.0
2013-11-22 14:30:00,88.42,88.43,88.29,88.37,19300.0,78.361,78.3699,78.2458,78.3167,19300.0
2013-11-22 15:00:00,88.37,88.48,88.33,88.43,33100.0,78.3167,78.4142,78.2812,78.3699,33100.0
2013-11-22 15:30:00,88.43,88.47,88.37,88.42,61600.0,78.3699,78.4053,78.3167,78.361,61600.0
2013-11-25 09:30:00,88.8,88.98,88.24,88.53,13200.0,78.6978,78.8573,78.2015,78.4585,13200.0
2013-11-25 10:00:00,88.43,88.52,88.2,88.2,13800.0,78.3699,78.4496,78.166,78.166,13800.0
2013-11-25 10:30:00,88.25,88.53,88.2,88.22,11800.0,78.2103,78.4585,78.166,78.1837,11800.0
2013-11-25 11:00:00,88.22,88.35,88.2,88.29,11200.0,78.1837,78.299,78.166,78.2458,11200.0
2013-11-25 11:30:00,88.26,88.36,88.22,88.24,10900.0,78.2192,78.3078,78.1837,78.2015,10900.0
2013-11-25 12:00:00,88.2,88.36,88.11,88.36,9000.0,78.166,78.3078,78.0863,78.3078,9000.0
2013-11-25 12:30:00,88.34,88.37,88.19,88.23,9900.0,78.2901,78.3167,78.1572,78.1926,9900.0
2013-11-25 13:00:00,88.2,88.2,88.04,88.04,9500.0,78.166,78.166,78.0242,78.0242,9500.0
2013-11-25 13:30:00,88.04,88.13,87.97,88.0,12100.0,78.0242,78.104,77.9622,77.9888,12100.0
2013-11-25 14:00:00,88.0,88.09,88.0,88.05,18200.0,77.9888,78.0685,77.9888,78.0331,18200.0
2013-11-25 14:30:00,88.04,88.08,88.0,88.07,21600.0,78.0242,78.0597,77.9888,78.0508,21600.0
2013-11-25 15:00:00,88.07,88.08,87.73,87.85,29900.0,78.0508,78.0597,77.7495,77.8558,29900.0
2013-11-25 15:30:00,87.86,88.1,87.81,88.05,53000.0,77.8647,78.0774,77.8204,78.0331,53000.0
2013-11-26 09:30:00,88.98,88.98,88.23,88.42,30600.0,78.8573,78.8573,78.1926,78.361,30600.0
2013-11-26 10:00:00,88.45,88.53,88.31,88.38,12800.0,78.3876,78.4585,78.2635,78.3255,12800.0
2013-11-26 10:30:00,88.38,88.38,88.06,88.06,6800.0,78.3255,78.3255,78.0419,78.0419,6800.0
2013-11-26 11:00:00,88.08,88.33,88.08,88.26,9400.0,78.0597,78.2812,78.0597,78.2192,9400.0
2013-11-26 11:30:00,88.23,88.34,88.18,88.18,12200.0,78.1926,78.2901,78.1483,78.1483,12200.0
2013-11-26 12:00:00,88.22,88.41,88.2,88.35,6800.0,78.1837,78.3521,78.166,78.299,6800.0
2013-11-26 12:30:00,88.38,88.39,88.3,88.38,9200.0,78.3255,78.3344,78.2546,78.3255,9200.0
2013-11-26 13:00:00,88.33,88.4,88.26,88.39,25200.0,78.2812,78.3433,78.2192,78.3344,25200.0
2013-11-26 13:30:00,88.39,88.51,88.37,88.46,21500.0,78.3344,78.4408,78.3167,78.3964,21500.0
2013-11-26 14:00:00,88.46,88.55,88.38,88.52,15300.0,78.3964,78.4762,78.3255,78.4496,15300.0
2013-11-26 14:30:00,88.52,88.6,88.48,88.53,21700.0,78.4496,78.5205,78.4142,78.4585,21700.0
2013-11-26 15:00:00,88.54,88.61,88.51,88.55,22000.0,78.4673,78.5294,78.4408,78.4762,22000.0
2013-11-26 15:30:00,88.57,88.62,88.2,88.25,71800.0,78.4939,78.5382,78.166,78.2103,71800.0
2013-11-27 09:30:00,88.24,88.7,88.0,88.34,19300.0,78.2015,78.6091,77.9888,78.2901,19300.0
2013-11-27 10:00:00,88.36,88.53,88.33,88.43,16700.0,78.3078,78.4585,78.2812,78.3699,16700.0
2013-11-27 10:30:00,88.43,88.47,88.3,88.42,10700.0,78.3699,78.4053,78.2546,78.361,10700.0
2013-11-27 11:00:00,88.43,88.52,88.4,88.47,12800.0,78.3699,78.4496,78.3433,78.4053,12800.0
2013-11-27 11:30:00,88.49,88.55,88.47,88.49,12500.0,78.423,78.4762,78.4053,78.423,12500.0
2013-11-27 12:00:00,88.48,88.57,88.42,88.54,11400.0,78.4142,78.4939,78.361,78.4673,11400.0
2013-11-27 12:30:00,88.52,88.56,88.36,88.36,9900.0,78.4496,78.4851,78.3078,78.3078,9900.0
2013-11-27 13:00:00,88.4,88.51,88.37,88.5,7100.0,78.3433,78.4408,78.3167,78.4319,7100.0
2013-11-27 13:30:00,88.52,88.54,88.45,88.48,10600.0,78.4496,78.4673,78.3876,78.4142,10600.0
2013-11-27 14:00:00,88.48,88.51,88.42,88.5,8200.0,78.4142,78.4408,78.361,78.4319,8200.0
2013-11-27 14:30:00,88.52,88.59,88.51,88.51,9700.0,78.4496,78.5117,78.4408,78.4408,9700.0
2013-11-27 15:00:00,88.49,88.58,88.47,88.48,23600.0,78.423,78.5028,78.4053,78.4142,23600.0
2013-11-27 15:30:00,88.48,88.51,88.43,88.43,48400.0,78.4142,78.4408,78.3699,78.3699,48400.0
2013-11-29 09:30:00,88.82,88.98,88.26,88.64,24700.0,78.7155,78.8573,78.2192,78.556,24700.0
2013-11-29 10:00:00,88.67,88.67,88.47,88.63,22300.0,78.5826,78.5826,78.4053,78.5471,22300.0
2013-11-29 10:30:00,88.65,88.65,88.49,88.6,13000.0,78.5648,78.5648,78.423,78.5205,13000.0
2013-11-29 11:00:00,88.63,88.63,88.43,88.43,8600.0,78.5471,78.5471,78.3699,78.3699,8600.0
2013-11-29 11:30:00,88.43,88.51,88.43,88.49,15200.0,78.3699,78.4408,78.3699,78.423,15200.0
2013-11-29 12:00:00,88.48,88.49,88.39,88.43,12300.0,78.4142,78.423,78.3344,78.3699,12300.0
2013-11-29 12:30:00,88.43,88.52,88.33,88.37,73400.0,78.3699,78.4496,78.2812,78.3167,73400.0
2013-12-02 09:30:00,88.54,90.09,88.54,89.17,40100.0,78.4673,79.841,78.4673,79.0257,40100.0
2013-12-02 10:00:00,89.08,89.34,88.72,88.72,17600.0,78.9459,79.1763,78.6269,78.6269,17600.0
2013-12-02 10:30:00,88.74,88.94,88.73,88.79,8900.0,78.6446,78.8218,78.6357,78.6889,8900.0
2013-12-02 11:00:00,88.79,88.88,88.76,88.79,6900.0,78.6889,78.7687,78.6623,78.6889,6900.0
2013-12-02 11:30:00,88.79,89.01,88.73,89.01,7900.0,78.6889,78.8839,78.6357,78.8839,7900.0
2013-12-02 12:00:00,88.97,89.02,88.84,88.95,6400.0,78.8484,78.8927,78.7332,78.8307,6400.0
2013-12-02 12:30:00,88.93,88.96,88.83,88.9,11700.0,78.813,78.8396,78.7244,78.7864,11700.0
2013-12-02 13:00:00,88.92,88.94,88.72,88.83,10400.0,78.8041,78.8218,78.6269,78.7244,10400.0
2013-12-02 13:30:00,88.81,88.81,88.63,88.68,8600.0,78.7066,78.7066,78.5471,78.5914,8600.0
2013-12-02 14:00:00,88.68,88.68,88.4,88.43,12900.0,78.5914,78.5914,78.3433,78.3699,12900.0
2013-12-02 14:30:00,88.44,88.45,88.14,88.23,17300.0,78.3787,78.3876,78.1128,78.1926,17300.0
2013-12-02 15:00:00,88.19,88.25,87.89,87.9,25800.0,78.1572,78.2103,77.8913,77.9002,25800.0
2013-12-02 15:30:00,87.89,87.94,87.77,87.86,61600.0,77.8913,77.9356,77.7849,77.8647,61600.0
2013-12-03 09:30:00,87.44,87.77,86.97,86.97,20800.0,77.4925,77.7849,77.076,77.076,20800.0
2013-12-03 10:00:00,87.05,87.14,86.76,86.84,24600.0,77.1469,77.2266,76.8898,76.9607,24600.0
2013-12-03 10:30:00,86.83,87.21,86.83,87.07,15700.0,76.9519,77.2886,76.9519,77.1646,15700.0
2013-12-03 11:00:00,87.05,87.06,86.61,86.69,17600.0,77.1469,77.1557,76.7569,76.8278,17600.0
2013-12-03 11:30:00,86.68,86.71,85.45,85.87,198800.0,76.8189,76.8455,75.7289,76.1011,198800.0
2013-12-03 12:00:00,85.9,85.9,85.63,85.67,29000.0,76.1277,76.1277,75.8884,75.9238,29000.0
2013-12-03 12:30:00,85.65,85.87,85.65,85.84,18200.0,75.9061,76.1011,75.9061,76.0745,18200.0
2013-12-03 13:00:00,85.83,85.87,85.69,85.7,22100.0,76.0656,76.1011,75.9416,75.9504,22100.0
2013-12-03 13:30:00,85.71,85.82,85.56,85.79,28600.0,75.9593,76.0568,75.8264,76.0302,28600.0
2013-12-03 14:00:00,85.74,85.84,85.65,85.74,25400.0,75.9859,76.0745,75.9061,75.9859,25400.0
2013-12-03 14:30:00,85.73,86.29,85.73,86.29,18700.0,75.977,76.4733,75.977,76.4733,18700.0
2013-12-03 15:00:00,86.24,86.28,86.15,86.27,26000.0,76.429,76.4644,76.3492,76.4556,26000.0
2013-12-03 15:30:00,86.26,86.65,86.25,86.58,78300.0,76.4467,76.7924,76.4379,76.7303,78300.0
2013-12-04 09:30:00,86.12,86.49,85.43,85.97,55500.0,76.3227,76.6506,75.7111,76.1897,55500.0
2013-12-04 10:00:00,85.93,86.37,85.87,86.0,35600.0,76.1543,76.5442,76.1011,76.2163,35600.0
2013-12-04 10:30:00,86.09,86.16,85.72,85.74,26400.0,76.2961,76.3581,75.9682,75.9859,26400.0
2013-12-04 11:00:00,85.71,85.78,85.52,85.54,19000.0,75.9593,76.0213,75.7909,75.8086,19000.0
2013-12-04 11:30:00,85.54,85.66,85.44,85.47,15800.0,75.8086,75.915,75.72,75.7466,15800.0
2013-12-04 12:00:00,85.45,85.46,85.0,85.02,23500.0,75.7289,75.7377,75.3301,75.3478,23500.0
2013-12-04 12:30:00,85.02,85.23,85.01,85.15,18200.0,75.3478,75.5339,75.3389,75.463,18200.0
2013-12-04 13:00:00,85.14,85.2,84.73,84.74,17300.0,75.4541,75.5073,75.0908,75.0996,17300.0
2013-12-04 13:30:00,84.74,84.89,84.58,84.83,13600.0,75.0996,75.2326,74.9578,75.1794,13600.0
2013-12-04 14:00:00,84.85,85.19,84.84,85.1,13600.0,75.1971,75.4985,75.1883,75.4187,13600.0
2013-12-04 14:30:00,85.12,85.26,85.12,85.18,12000.0,75.4364,75.5605,75.4364,75.4896,12000.0
2013-12-04 15:00:00,85.21,85.3,85.12,85.24,24700.0,75.5162,75.5959,75.4364,75.5428,24700.0
2013-12-04 15:30:00,85.23,85.46,85.19,85.22,70000.0,75.5339,75.7377,75.4985,75.525,70000.0
2013-12-05 09:30:00,84.7,84.84,84.45,84.59,31600.0,75.0642,75.1883,74.8426,74.9667,31600.0
2013-12-05 10:00:00,84.58,85.06,84.54,85.05,26900.0,74.9578,75.3832,74.9224,75.3744,26900.0
2013-12-05 10:30:00,85.03,85.17,84.91,84.94,18500.0,75.3567,75.4807,75.2503,75.2769,18500.0
2013-12-05 11:00:00,84.96,85.11,84.89,85.05,16800.0,75.2946,75.4276,75.2326,75.3744,16800.0
2013-12-05 11:30:00,85.09,85.46,85.08,85.38,30900.0,75.4098,75.7377,75.401,75.6668,30900.0
2013-12-05 12:00:00,85.41,85.62,85.36,85.54,21100.0,75.6934,75.8795,75.6491,75.8086,21100.0
2013-12-05 12:30:00,85.53,85.74,85.48,85.71,29900.0,75.7998,75.9859,75.7555,75.9593,29900.0
2013-12-05 13:00:00,85.7,85.7,85.57,85.65,22500.0,75.9504,75.9504,75.8352,75.9061,22500.0
2013-12-05 13:30:00,85.66,85.73,85.41,85.44,42200.0,75.915,75.977,75.6934,75.72,42200.0
2013-12-05 14:00:00,85.44,85.45,85.13,85.2,23200.0,75.72,75.7289,75.4453,75.5073,23200.0
2013-12-05 14:30:00,85.2,85.22,84.8,84.89,23500.0,75.5073,75.525,75.1528,75.2326,23500.0
2013-12-05 15:00:00,84.85,84.88,84.7,84.85,28000.0,75.1971,75.2237,75.0642,75.1971,28000.0
2013-12-05 15:30:00,84.77,84.94,84.65,84.75,105000.0,75.1262,75.2769,75.0199,75.1085,105000.0
2013-12-06 09:30:00,85.75,85.9,85.45,85.45,24600.0,75.9947,76.1277,75.7289,75.7289,24600.0
2013-12-06 10:00:00,85.53,86.05,85.36,85.95,35300.0,75.7998,76.2606,75.6491,76.172,35300.0
2013-12-06 10:30:00,85.95,85.96,85.46,85.46,23200.0,76.172,76.1809,75.7377,75.7377,23200.0
2013-12-06 11:00:00,85.45,85.69,85.42,85.64,20600.0,75.7289,75.9416,75.7023,75.8973,20600.0
2013-12-06 11:30:00,85.64,85.89,85.64,85.83,12400.0,75.8973,76.1188,75.8973,76.0656,12400.0
2013-12-06 12:00:00,85.85,85.94,85.8,85.9,12800.0,76.0834,76.1631,76.0391,76.1277,12800.0
2013-12-06 12:30:00,85.86,85.92,85.8,85.88,14700.0,76.0922,76.1454,76.0391,76.11,14700.0
2013-12-06 13:00:00,85.86,85.9,85.77,85.77,10300.0,76.0922,76.1277,76.0125,76.0125,10300.0
2013-12-06 13:30:00,85.79,86.12,85.79,85.95,13700.0,76.0302,76.3227,76.0302,76.172,13700.0
2013-12-06 14:00:00,85.95,86.06,85.89,86.0,11400.0,76.172,76.2695,76.1188,76.2163,11400.0
2013-12-06 14:30:00,86.01,86.12,85.96,86.06,20900.0,76.2252,76.3227,76.1809,76.2695,20900.0
2013-12-06 15:00:00,86.08,86.27,86.07,86.25,25700.0,76.2872,76.4556,76.2783,76.4379,25700.0
2013-12-06 15:30:00,86.26,86.33,86.07,86.3,57000.0,76.4467,76.5088,76.2783,76.4822,57000.0
2013-12-09 09:30:00,86.46,86.87,86.35,86.6,34800.0,76.624,76.9873,76.5265,76.748,34800.0
2013-12-09 10:00:00,86.59,86.59,86.27,86.34,17700.0,76.7392,76.7392,76.4556,76.5176,17700.0
2013-12-09 10:30:00,86.34,86.35,86.12,86.23,16500.0,76.5176,76.5265,76.3227,76.4201,16500.0
2013-12-09 11:00:00,86.21,86.29,86.15,86.23,17600.0,76.4024,76.4733,76.3492,76.4201,17600.0
2013-12-09 11:30:00,86.24,86.33,86.2,86.29,15700.0,76.429,76.5088,76.3936,76.4733,15700.0
2013-12-09 12:00:00,86.28,86.31,86.07,86.07,16600.0,76.4644,76.491,76.2783,76.2783,16600.0
2013-12-09 12:30:00,86.04,86.18,86.03,86.16,9700.0,76.2518,76.3758,76.2429,76.3581,9700.0
2013-12-09 13:00:00,86.18,86.34,86.11,86.34,14500.0,76.3758,76.5176,76.3138,76.5176,14500.0
2013-12-09 13:30:00,86.31,86.34,86.25,86.25,19700.0,76.491,76.5176,76.4379,76.4379,19700.0
2013-12-09 14:00:00,86.23,86.29,86.07,86.09,13000.0,76.4201,76.4733,76.2783,76.2961,13000.0
2013-12-09 14:30:00,86.12,86.17,86.05,86.06,12300.0,76.3227,76.367,76.2606,76.2695,12300.0
2013-12-09 15:00:00,86.08,86.12,85.99,86.04,24100.0,76.2872,76.3227,76.2074,76.2518,24100.0
2013-12-09 15:30:00,86.04,86.31,86.0,86.29,84400.0,76.2518,76.491,76.2163,76.4733,84400.0
2013-12-10 09:30:00,86.22,86.38,85.99,86.09,22600.0,76.4113,76.5531,76.2074,76.2961,22600.0
2013-12-10 10:00:00,86.15,86.45,86.09,86.33,29100.0,76.3492,76.6151,76.2961,76.5088,29100.0
2013-12-10 10:30:00,86.35,86.44,86.25,86.27,14900.0,76.5265,76.6062,76.4379,76.4556,14900.0
2013-12-10 11:00:00,86.23,86.28,85.95,86.03,14500.0,76.4201,76.4644,76.172,76.2429,14500.0
2013-12-10 11:30:00,86.02,86.03,85.71,85.75,20300.0,76.234,76.2429,75.9593,75.9947,20300.0
2013-12-10 12:00:00,85.75,85.84,85.66,85.82,12500.0,75.9947,76.0745,75.915,76.0568,12500.0
2013-12-10 12:30:00,85.77,85.77,85.59,85.75,17700.0,76.0125,76.0125,75.8529,75.9947,17700.0
2013-12-10 13:00:00,85.74,85.76,85.47,85.47,13000.0,75.9859,76.0036,75.7466,75.7466,13000.0
2013-12-10 13:30:00,85.49,85.63,85.45,85.56,14500.0,75.7643,75.8884,75.7289,75.8264,14500.0
2013-12-10 14:00:00,85.56,85.74,85.53,85.74,17900.0,75.8264,75.9859,75.7998,75.9859,17900.0
2013-12-10 14:30:00,85.69,85.95,85.69,85.92,20300.0,75.9416,76.172,75.9416,76.1454,20300.0
2013-12-10 15:00:00,85.94,86.09,85.9,86.05,30600.0,76.1631,76.2961,76.1277,76.2606,30600.0
2013-12-10 15:30:00,86.05,86.09,85.89,85.93,88900.0,76.2606,76.2961,76.1188,76.1543,88900.0
2013-12-11 09:30:00,86.01,86.49,85.73,86.07,36900.0,76.2252,76.6506,75.977,76.2783,36900.0
2013-12-11 10:00:00,86.03,86.03,85.38,85.4,26800.0,76.2429,76.2429,75.6668,75.6846,26800.0
2013-12-11 10:30:00,85.46,85.6,85.36,85.52,26200.0,75.7377,75.8618,75.6491,75.7909,26200.0
2013-12-11 11:00:00,85.61,85.72,85.5,85.65,32100.0,75.8707,75.9682,75.7732,75.9061,32100.0
2013-12-11 11:30:00,85.64,85.68,85.47,85.59,46700.0,75.8973,75.9327,75.7466,75.8529,46700.0
2013-12-11 12:00:00,85.59,85.59,85.33,85.36,24500.0,75.8529,75.8529,75.6225,75.6491,24500.0
2013-12-11 12:30:00,85.33,85.56,85.33,85.41,24200.0,75.6225,75.8264,75.6225,75.6934,24200.0
2013-12-11 13:00:00,85.38,85.52,85.18,85.18,25000.0,75.6668,75.7909,75.4896,75.4896,25000.0
2013-12-11 13:30:00,85.16,85.49,85.16,85.45,24100.0,75.4719,75.7643,75.4719,75.7289,24100.0
2013-12-11 14:00:00,85.45,85.45,85.13,85.32,28400.0,75.7289,75.7289,75.4453,75.6137,28400.0
2013-12-11 14:30:00,85.31,85.39,85.2,85.28,29500.0,75.6048,75.6757,75.5073,75.5782,29500.0
2013-12-11 15:00:00,85.28,85.32,85.12,85.22,44300.0,75.5782,75.6137,75.4364,75.525,44300.0
2013-12-11 15:30:00,85.19,85.24,84.9,85.04,132600.0,75.4985,75.5428,75.2414,75.3655,132600.0
2013-12-12 09:30:00,84.95,85.41,84.64,85.06,31500.0,75.2858,75.6934,75.011,75.3832,31500.0
2013-12-12 10:00:00,85.05,85.1,84.85,84.91,24200.0,75.3744,75.4187,75.1971,75.2503,24200.0
2013-12-12 10:30:00,84.89,84.95,84.69,84.93,31100.0,75.2326,75.2858,75.0553,75.268,31100.0
2013-12-12 11:00:00,84.93,84.94,84.6,84.64,23000.0,75.268,75.2769,74.9756,75.011,23000.0
2013-12-12 11:30:00,84.67,84.84,84.67,84.74,22300.0,75.0376,75.1883,75.0376,75.0996,22300.0
2013-12-12 12:00:00,84.73,84.74,84.32,84.46,30300.0,75.0908,75.0996,74.7274,74.8515,30300.0
2013-12-12 12:30:00,84.45,84.5,84.34,84.35,27400.0,74.8426,74.8869,74.7452,74.754,27400.0
2013-12-12 13:00:00,84.36,84.64,84.34,84.6,18100.0,74.7629,75.011,74.7452,74.9756,18100.0
2013-12-12 13:30:00,84.63,84.82,84.59,84.78,23200.0,75.0022,75.1705,74.9667,75.1351,23200.0
2013-12-12 14:00:00,84.77,85.05,84.77,84.92,28500.0,75.1262,75.3744,75.1262,75.2592,28500.0
2013-12-12 14:30:00,84.94,85.07,84.88,85.02,24400.0,75.2769,75.3921,75.2237,75.3478,24400.0
2013-12-12 15:00:00,85.03,85.18,84.95,85.07,31200.0,75.3567,75.4896,75.2858,75.3921,31200.0
2013-12-12 15:30:00,85.06,85.19,84.88,84.96,117400.0,75.3832,75.4985,75.2237,75.2946,117400.0
2013-12-13 09:30:00,85.03,85.87,84.61,84.88,38300.0,75.3567,76.1011,74.9844,75.2237,38300.0
2013-12-13 10:00:00,84.94,85.25,84.7,84.93,44400.0,75.2769,75.5516,75.0642,75.268,44400.0
2013-12-13 10:30:00,84.96,85.13,84.76,84.8,21700.0,75.2946,75.4453,75.1174,75.1528,21700.0
2013-12-13 11:00:00,84.78,84.93,84.58,84.75,29500.0,75.1351,75.268,74.9578,75.1085,29500.0
2013-12-13 11:30:00,84.73,84.83,84.67,84.68,18300.0,75.0908,75.1794,75.0376,75.0465,18300.0
2013-12-13 12:00:00,84.73,84.79,84.6,84.74,15100.0,75.0908,75.144,74.9756,75.0996,15100.0
2013-12-13 12:30:00,84.78,84.81,84.65,84.73,28500.0,75.1351,75.1617,75.0199,75.0908,28500.0
2013-12-13 13:00:00,84.76,84.83,84.72,84.82,17100.0,75.1174,75.1794,75.0819,75.1705,17100.0
2013-12-13 13:30:00,84.8,84.97,84.75,84.84,21500.0,75.1528,75.3035,75.1085,75.1883,21500.0
2013-12-13 14:00:00,84.82,84.84,84.56,84.63,20700.0,75.1705,75.1883,74.9401,75.0022,20700.0
2013-12-13 14:30:00,84.59,84.87,84.58,84.84,18800.0,74.9667,75.2149,74.9578,75.1883,18800.0
2013-12-13 15:00:00,84.84,84.99,84.83,84.95,28300.0,75.1883,75.3212,75.1794,75.2858,28300.0
2013-12-13 15:30:00,84.94,84.95,84.66,84.7,73800.0,75.2769,75.2858,75.0287,75.0642,73800.0
2013-12-16 09:30:00,84.74,85.0,84.27,84.3,84400.0,75.0996,75.3301,74.6831,74.7097,84400.0
2013-12-16 10:00:00,84.34,84.51,83.9,84.0,88300.0,74.7452,74.8958,74.3552,74.4438,88300.0
2013-12-16 10:30:00,83.99,83.99,83.69,83.92,39400.0,74.435,74.435,74.1691,74.3729,39400.0
2013-12-16 11:00:00,83.88,84.4,83.88,84.37,57600.0,74.3375,74.7983,74.3375,74.7717,57600.0
2013-12-16 11:30:00,84.38,84.62,84.37,84.57,43600.0,74.7806,74.9933,74.7717,74.949,43600.0
2013-12-16 12:00:00,84.55,84.55,84.15,84.25,31600.0,74.9313,74.9313,74.5768,74.6654,31600.0
2013-12-16 12:30:00,84.25,84.27,84.07,84.16,25500.0,74.6654,74.6831,74.5059,74.5856,25500.0
2013-12-16 13:00:00,84.19,84.21,83.89,84.02,32700.0,74.6122,74.6299,74.3463,74.4616,32700.0
2013-12-16 13:30:00,84.03,84.32,84.0,84.31,30500.0,74.4704,74.7274,74.4438,74.7186,30500.0
2013-12-16 14:00:00,84.32,84.5,84.3,84.32,33600.0,74.7274,74.8869,74.7097,74.7274,33600.0
2013-12-16 14:30:00,84.32,84.34,84.24,84.27,34600.0,74.7274,74.7452,74.6565,74.6831,34600.0
2013-12-16 15:00:00,84.27,84.28,84.11,84.11,47100.0,74.6831,74.692,74.5413,74.5413,47100.0
2013-12-16 15:30:00,84.14,84.33,84.08,84.19,114100.0,74.5679,74.7363,74.5147,74.6122,114100.0
2013-12-17 09:30:00,84.14,84.64,83.81,84.03,43600.0,74.5679,75.011,74.2754,74.4704,43600.0
2013-12-17 10:00:00,83.99,84.01,83.66,83.86,47800.0,74.435,74.4527,74.1425,74.3198,47800.0
2013-12-17 10:30:00,83.83,83.97,83.57,83.7,27800.0,74.2932,74.4172,74.0627,74.178,27800.0
2013-12-17 11:00:00,83.68,83.74,83.6,83.63,22000.0,74.1602,74.2134,74.0893,74.1159,22000.0
2013-12-17 11:30:00,83.64,83.69,83.54,83.56,24300.0,74.1248,74.1691,74.0362,74.0539,24300.0
2013-12-17 12:00:00,83.57,83.63,83.51,83.6,22900.0,74.0627,74.1159,74.0096,74.0893,22900.0
2013-12-17 12:30:00,83.6,83.81,83.59,83.73,21500.0,74.0893,74.2754,74.0805,74.2045,21500.0
2013-12-17 13:00:00,83.72,83.95,83.72,83.95,25600.0,74.1957,74.3995,74.1957,74.3995,25600.0
2013-12-17 13:30:00,83.97,84.14,83.95,84.02,33100.0,74.4172,74.5679,74.3995,74.4616,33100.0
2013-12-17 14:00:00,84.03,84.37,84.02,84.25,42500.0,74.4704,74.7717,74.4616,74.6654,42500.0
2013-12-17 14:30:00,84.22,84.22,83.99,84.05,32300.0,74.6388,74.6388,74.435,74.4881,32300.0
2013-12-17 15:00:00,84.06,84.25,84.0,84.24,50100.0,74.497,74.6654,74.4438,74.6565,50100.0
2013-12-17 15:30:00,84.24,84.3,83.98,84.05,120400.0,74.6565,74.7097,74.4261,74.4881,120400.0
2013-12-18 09:30:00,84.06,84.33,83.06,83.21,59700.0,74.497,74.7363,73.6108,73.7437,59700.0
2013-12-18 10:00:00,83.21,83.42,83.1,83.13,43300.0,73.7437,73.9298,73.6462,73.6728,43300.0
2013-12-18 10:30:00,83.11,83.45,83.04,83.45,56300.0,73.6551,73.9564,73.593,73.9564,56300.0
2013-12-18 11:00:00,83.44,83.64,83.44,83.64,31400.0,73.9475,74.1248,73.9475,74.1248,31400.0
2013-12-18 11:30:00,83.65,83.91,83.65,83.88,29700.0,74.1336,74.3641,74.1336,74.3375,29700.0
2013-12-18 12:00:00,83.91,84.07,83.86,84.05,37900.0,74.3641,74.5059,74.3198,74.4881,37900.0
2013-12-18 12:30:00,84.06,84.23,84.06,84.12,33000.0,74.497,74.6477,74.497,74.5502,33000.0
2013-12-18 13:00:00,84.12,84.16,83.97,84.13,40800.0,74.5502,74.5856,74.4172,74.559,40800.0
2013-12-18 13:30:00,84.12,84.32,84.05,84.18,44000.0,74.5502,74.7274,74.4881,74.6034,44000.0
2013-12-18 14:00:00,84.18,85.34,83.58,84.94,113000.0,74.6034,75.6314,74.0716,75.2769,113000.0
2013-12-18 14:30:00,84.96,85.43,84.87,85.08,63700.0,75.2946,75.7111,75.2149,75.401,63700.0
2013-12-18 15:00:00,85.05,85.31,84.88,85.12,55700.0,75.3744,75.6048,75.2237,75.4364,55700.0
2013-12-18 15:30:00,85.13,85.56,85.05,85.54,136700.0,75.4453,75.8264,75.3744,75.8086,136700.0
2013-12-19 09:30:00,85.19,85.59,84.94,85.25,42600.0,75.4985,75.8529,75.2769,75.5516,42600.0
2013-12-19 10:00:00,85.24,85.42,85.02,85.31,38000.0,75.5428,75.7023,75.3478,75.6048,38000.0
2013-12-19 10:30:00,85.3,85.45,85.19,85.33,42200.0,75.5959,75.7289,75.4985,75.6225,42200.0
2013-12-19 11:00:00,85.3,85.34,85.11,85.34,30700.0,75.5959,75.6314,75.4276,75.6314,30700.0
2013-12-19 11:30:00,85.33,85.45,85.24,85.37,31800.0,75.6225,75.7289,75.5428,75.658,31800.0
2013-12-19 12:00:00,85.37,85.45,85.21,85.39,23500.0,75.658,75.7289,75.5162,75.6757,23500.0
2013-12-19 12:30:00,85.36,85.44,85.32,85.41,27100.0,75.6491,75.72,75.6137,75.6934,27100.0
2013-12-19 13:00:00,85.42,85.42,85.17,85.18,38600.0,75.7023,75.7023,75.4807,75.4896,38600.0
2013-12-19 13:30:00,85.18,85.22,84.99,85.07,119000.0,75.4896,75.525,75.3212,75.3921,119000.0
2013-12-19 14:00:00,85.08,85.17,85.03,85.12,29900.0,75.401,75.4807,75.3567,75.4364,29900.0
2013-12-19 14:30:00,85.12,85.17,85.0,85.07,42400.0,75.4364,75.4807,75.3301,75.3921,42400.0
2013-12-19 15:00:00,85.05,85.14,85.04,85.08,82500.0,75.3744,75.4541,75.3655,75.401,82500.0
2013-12-19 15:30:00,85.07,85.11,84.78,85.1,215800.0,75.3921,75.4276,75.1351,75.4187,215800.0
2013-12-20 09:30:00,85.34,85.65,84.93,85.01,117000.0,75.6314,75.9061,75.268,75.3389,117000.0
2013-12-20 10:00:00,84.95,85.26,84.94,85.13,31000.0,75.2858,75.5605,75.2769,75.4453,31000.0
2013-12-20 10:30:00,85.1,85.32,84.98,85.0,25300.0,75.4187,75.6137,75.3123,75.3301,25300.0
2013-12-20 11:00:00,84.91,85.15,84.85,85.02,26400.0,75.2503,75.463,75.1971,75.3478,26400.0
2013-12-20 11:30:00,85.03,85.27,85.01,85.19,21900.0,75.3567,75.5694,75.3389,75.4985,21900.0
2013-12-20 12:00:00,85.2,85.49,85.16,85.49,22400.0,75.5073,75.7643,75.4719,75.7643,22400.0
2013-12-20 12:30:00,85.48,85.59,85.44,85.51,21100.0,75.7555,75.8529,75.72,75.782,21100.0
2013-12-20 13:00:00,85.49,85.61,85.48,85.56,19100.0,75.7643,75.8707,75.7555,75.8264,19100.0
2013-12-20 13:30:00,85.56,85.83,85.5,85.83,20200.0,75.8264,76.0656,75.7732,76.0656,20200.0
2013-12-20 14:00:00,85.84,85.96,85.77,85.82,31100.0,76.0745,76.1809,76.0125,76.0568,31100.0
2013-12-20 14:30:00,85.83,85.86,85.68,85.69,32600.0,76.0656,76.0922,75.9327,75.9416,32600.0
2013-12-20 15:00:00,85.68,85.8,85.55,85.63,56000.0,75.9327,76.0391,75.8175,75.8884,56000.0
2013-12-20 15:30:00,85.63,85.84,84.93,85.68,299800.0,75.8884,76.0745,75.268,75.9327,299800.0
2013-12-23 09:30:00,86.31,86.63,85.78,85.78,21600.0,76.491,76.7746,76.0213,76.0213,21600.0
2013-12-23 10:00:00,85.84,86.13,85.74,86.0,21600.0,76.0745,76.3315,75.9859,76.2163,21600.0
2013-12-23 10:30:00,86.02,86.08,85.76,85.81,28900.0,76.234,76.2872,76.0036,76.0479,28900.0
2013-12-23 11:00:00,85.78,85.98,85.72,85.77,17600.0,76.0213,76.1986,75.9682,76.0125,17600.0
2013-12-23 11:30:00,85.81,85.96,85.78,85.8,18700.0,76.0479,76.1809,76.0213,76.0391,18700.0
2013-12-23 12:00:00,85.79,85.92,85.72,85.85,16000.0,76.0302,76.1454,75.9682,76.0834,16000.0
2013-12-23 12:30:00,85.86,85.9,85.8,85.81,14800.0,76.0922,76.1277,76.0391,76.0479,14800.0
2013-12-23 13:00:00,85.82,85.88,85.78,85.83,12300.0,76.0568,76.11,76.0213,76.0656,12300.0
2013-12-23 13:30:00,85.85,85.91,85.72,85.83,15700.0,76.0834,76.1365,75.9682,76.0656,15700.0
2013-12-23 14:00:00,85.83,85.96,85.76,85.88,25100.0,76.0656,76.1809,76.0036,76.11,25100.0
2013-12-23 14:30:00,85.88,85.99,85.85,85.94,25200.0,76.11,76.2074,76.0834,76.1631,25200.0
2013-12-23 15:00:00,85.93,86.0,85.87,86.0,46100.0,76.1543,76.2163,76.1011,76.2163,46100.0
2013-12-23 15:30:00,86.01,86.01,85.68,85.75,81200.0,76.2252,76.2252,75.9327,75.9947,81200.0
2013-12-24 09:30:00,85.62,85.85,84.9,85.77,13700.0,75.8795,76.0834,75.2414,76.0125,13700.0
2013-12-24 10:00:00,85.71,86.05,85.61,85.93,9700.0,75.9593,76.2606,75.8707,76.1543,9700.0
2013-12-24 10:30:00,86.0,86.14,85.92,86.07,13700.0,76.2163,76.3404,76.1454,76.2783,13700.0
2013-12-24 11:00:00,86.15,86.25,86.05,86.24,11800.0,76.3492,76.4379,76.2606,76.429,11800.0
2013-12-24 11:30:00,86.21,86.36,86.13,86.35,15900.0,76.4024,76.5353,76.3315,76.5265,15900.0
2013-12-24 12:00:00,86.32,86.33,85.97,85.97,22300.0,76.4999,76.5088,76.1897,76.1897,22300.0
2013-12-24 12:30:00,85.97,86.08,85.93,86.07,28700.0,76.1897,76.2872,76.1543,76.2783,28700.0
2013-12-26 09:30:00,86.17,87.55,86.12,86.23,21400.0,76.367,77.59,76.3227,76.4201,21400.0
2013-12-26 10:00:00,86.29,86.44,86.18,86.26,10500.0,76.4733,76.6062,76.3758,76.4467,10500.0
2013-12-26 10:30:00,86.24,86.27,86.09,86.14,15600.0,76.429,76.4556,76.2961,76.3404,15600.0
2013-12-26 11:00:00,86.09,86.14,86.01,86.11,11100.0,76.2961,76.3404,76.2252,76.3138,11100.0
2013-12-26 11:30:00,86.13,86.16,86.06,86.07,11700.0,76.3315,76.3581,76.2695,76.2783,11700.0
2013-12-26 12:00:00,86.06,86.09,86.01,86.07,9100.0,76.2695,76.2961,76.2252,76.2783,9100.0
2013-12-26 12:30:00,86.07,86.17,86.05,86.08,8400.0,76.2783,76.367,76.2606,76.2872,8400.0
2013-12-26 13:00:00,86.09,86.22,86.09,86.19,8700.0,76.2961,76.4113,76.2961,76.3847,8700.0
2013-12-26 13:30:00,86.19,86.21,86.13,86.21,9100.0,76.3847,76.4024,76.3315,76.4024,9100.0
2013-12-26 14:00:00,86.19,86.31,86.19,86.3,14100.0,76.3847,76.491,76.3847,76.4822,14100.0
2013-12-26 14:30:00,86.28,86.36,86.24,86.32,11900.0,76.4644,76.5353,76.429,76.4999,11900.0
2013-12-26 15:00:00,86.33,86.37,86.08,86.11,56600.0,76.5088,76.5442,76.2872,76.3138,56600.0
2013-12-26 15:30:00,86.11,86.24,85.7,86.11,110900.0,76.3138,76.429,75.9504,76.3138,110900.0
2013-12-27 09:30:00,86.4,86.48,85.13,86.23,23300.0,76.5708,76.6417,75.4453,76.4201,23300.0
2013-12-27 10:00:00,86.2,86.41,86.2,86.41,19200.0,76.3936,76.5797,76.3936,76.5797,19200.0
2013-12-27 10:30:00,86.34,86.34,86.1,86.27,16300.0,76.5176,76.5176,76.3049,76.4556,16300.0
2013-12-27 11:00:00,86.26,86.3,86.11,86.22,15100.0,76.4467,76.4822,76.3138,76.4113,15100.0
2013-12-27 11:30:00,86.24,86.28,86.04,86.11,15200.0,76.429,76.4644,76.2518,76.3138,15200.0
2013-12-27 12:00:00,86.08,86.09,85.98,86.0,11200.0,76.2872,76.2961,76.1986,76.2163,11200.0
2013-12-27 12:30:00,85.99,86.0,85.83,85.93,11500.0,76.2074,76.2163,76.0656,76.1543,11500.0
2013-12-27 13:00:00,85.9,85.95,85.87,85.89,8400.0,76.1277,76.172,76.1011,76.1188,8400.0
2013-12-27 13:30:00,85.88,86.02,85.86,86.02,11400.0,76.11,76.234,76.0922,76.234,11400.0
2013-12-27 14:00:00,85.97,86.04,85.88,86.0,16200.0,76.1897,76.2518,76.11,76.2163,16200.0
2013-12-27 14:30:00,85.96,85.99,85.86,85.86,12400.0,76.1809,76.2074,76.0922,76.0922,12400.0
2013-12-27 15:00:00,85.88,85.99,85.84,85.99,15700.0,76.11,76.2074,76.0745,76.2074,15700.0
2013-12-27 15:30:00,85.97,86.04,85.92,85.94,56200.0,76.1897,76.2518,76.1454,76.1631,56200.0
2013-12-30 09:30:00,86.02,86.28,85.94,86.08,16200.0,76.234,76.4644,76.1631,76.2872,16200.0
2013-12-30 10:00:00,86.02,86.15,86.02,86.12,16100.0,76.234,76.3492,76.234,76.3227,16100.0
2013-12-30 10:30:00,86.11,86.29,86.09,86.29,22300.0,76.3138,76.4733,76.2961,76.4733,22300.0
2013-12-30 11:00:00,86.29,86.44,86.26,86.36,54200.0,76.4733,76.6062,76.4467,76.5353,54200.0
2013-12-30 11:30:00,86.36,86.36,86.22,86.27,37100.0,76.5353,76.5353,76.4113,76.4556,37100.0
2013-12-30 12:00:00,86.29,86.32,86.04,86.04,17600.0,76.4733,76.4999,76.2518,76.2518,17600.0
2013-12-30 12:30:00,86.06,86.15,86.03,86.03,14500.0,76.2695,76.3492,76.2429,76.2429,14500.0
2013-12-30 13:00:00,86.03,86.05,85.99,86.03,17800.0,76.2429,76.2606,76.2074,76.2429,17800.0
2013-12-30 13:30:00,86.03,86.14,85.98,85.98,29200.0,76.2429,76.3404,76.1986,76.1986,29200.0
2013-12-30 14:00:00,85.99,86.01,85.95,86.01,26200.0,76.2074,76.2252,76.172,76.2252,26200.0
2013-12-30 14:30:00,86.0,86.01,85.97,85.99,23700.0,76.2163,76.2252,76.1897,76.2074,23700.0
2013-12-30 15:00:00,85.99,86.01,85.94,85.99,19300.0,76.2074,76.2252,76.1631,76.2074,19300.0
2013-12-30 15:30:00,85.99,86.01,85.89,85.99,59100.0,76.2074,76.2252,76.1188,76.2074,59100.0
2013-12-31 09:30:00,85.9,86.47,85.89,86.21,21600.0,76.1277,76.6328,76.1188,76.4024,21600.0
2013-12-31 10:00:00,86.21,86.22,85.85,85.95,20900.0,76.4024,76.4113,76.0834,76.172,20900.0
2013-12-31 10:30:00,85.96,86.02,85.91,86.02,22100.0,76.1809,76.234,76.1365,76.234,22100.0
2013-12-31 11:00:00,86.02,86.04,85.95,86.01,49100.0,76.234,76.2518,76.172,76.2252,49100.0
2013-12-31 11:30:00,86.02,86.02,85.94,85.96,15200.0,76.234,76.234,76.1631,76.1809,15200.0
2013-12-31 12:00:00,85.96,86.0,85.91,85.91,7500.0,76.1809,76.2163,76.1365,76.1365,7500.0
2013-12-31 12:30:00,85.93,85.98,85.83,85.83,12300.0,76.1543,76.1986,76.0656,76.0656,12300.0
2013-12-31 13:00:00,85.82,85.85,85.75,85.85,8100.0,76.0568,76.0834,75.9947,76.0834,8100.0
2013-12-31 13:30:00,85.84,85.99,85.82,85.93,18500.0,76.0745,76.2074,76.0568,76.1543,18500.0
2013-12-31 14:00:00,85.93,85.94,85.78,85.8,11800.0,76.1543,76.1631,76.0213,76.0391,11800.0
2013-12-31 14:30:00,85.8,85.84,85.69,85.74,15600.0,76.0391,76.0745,75.9416,75.9859,15600.0
2013-12-31 15:00:00,85.74,85.86,85.66,85.83,14900.0,75.9859,76.0922,75.915,76.0656,14900.0
2013-12-31 15:30:00,85.85,86.01,85.78,85.96,75800.0,76.0834,76.2252,76.0213,76.1809,75800.0
2014-01-02 09:30:00,85.98,86.5,85.9,86.33,59700.0,76.1986,76.6594,76.1277,76.5088,59700.0
2014-01-02 10:00:00,86.31,86.36,85.95,86.16,42100.0,76.491,76.5353,76.172,76.3581,42100.0
2014-01-02 10:30:00,86.21,86.43,86.15,86.23,35500.0,76.4024,76.5974,76.3492,76.4201,35500.0
2014-01-02 11:00:00,86.23,86.31,86.07,86.18,30500.0,76.4201,76.491,76.2783,76.3758,30500.0
2014-01-02 11:30:00,86.2,86.21,85.9,85.97,45800.0,76.3936,76.4024,76.1277,76.1897,45800.0
2014-01-02 12:00:00,85.99,86.0,85.76,85.76,16200.0,76.2074,76.2163,76.0036,76.0036,16200.0
2014-01-02 12:30:00,85.77,85.78,85.6,85.73,10100.0,76.0125,76.0213,75.8618,75.977,10100.0
2014-01-02 13:00:00,85.66,85.73,85.54,85.58,13600.0,75.915,75.977,75.8086,75.8441,13600.0
2014-01-02 13:30:00,85.54,85.62,85.47,85.56,17600.0,75.8086,75.8795,75.7466,75.8264,17600.0
2014-01-02 14:00:00,85.56,85.71,85.52,85.57,18600.0,75.8264,75.9593,75.7909,75.8352,18600.0
2014-01-02 14:30:00,85.58,85.74,85.58,85.63,19200.0,75.8441,75.9859,75.8441,75.8884,19200.0
2014-01-02 15:00:00,85.57,85.73,85.57,85.69,29800.0,75.8352,75.977,75.8352,75.9416,29800.0
2014-01-02 15:30:00,85.67,85.74,85.5,85.65,67900.0,75.9238,75.9859,75.7732,75.9061,67900.0
2014-01-03 09:30:00,85.79,86.11,85.54,85.65,28700.0,76.0302,76.3138,75.8086,75.9061,28700.0
2014-01-03 10:00:00,85.7,85.93,85.66,85.92,21900.0,75.9504,76.1543,75.915,76.1454,21900.0
2014-01-03 10:30:00,85.94,86.03,85.87,85.89,28100.0,76.1631,76.2429,76.1011,76.1188,28100.0
2014-01-03 11:00:00,85.9,86.02,85.77,85.79,19900.0,76.1277,76.234,76.0125,76.0302,19900.0
2014-01-03 11:30:00,85.82,85.94,85.78,85.84,25700.0,76.0568,76.1631,76.0213,76.0745,25700.0
2014-01-03 12:00:00,85.84,86.01,85.84,85.99,25000.0,76.0745,76.2252,76.0745,76.2074,25000.0
2014-01-03 12:30:00,85.99,86.03,85.92,85.95,20300.0,76.2074,76.2429,76.1454,76.172,20300.0
2014-01-03 13:00:00,85.95,86.03,85.95,85.97,19800.0,76.172,76.2429,76.172,76.1897,19800.0
2014-01-03 13:30:00,85.97,85.97,85.86,85.87,21100.0,76.1897,76.1897,76.0922,76.1011,21100.0
2014-01-03 14:00:00,85.86,85.9,85.75,85.76,19500.0,76.0922,76.1277,75.9947,76.0036,19500.0
2014-01-03 14:30:00,85.77,86.03,85.73,85.94,22400.0,76.0125,76.2429,75.977,76.1631,22400.0
2014-01-03 15:00:00,85.94,86.17,85.94,86.05,37500.0,76.1631,76.367,76.1631,76.2606,37500.0
2014-01-03 15:30:00,86.06,86.09,85.88,85.94,121400.0,76.2695,76.2961,76.11,76.1631,121400.0
2014-01-06 09:30:00,86.21,86.5,86.06,86.15,30700.0,76.4024,76.6594,76.2695,76.3492,30700.0
2014-01-06 10:00:00,86.1,86.32,85.97,86.0,14800.0,76.3049,76.4999,76.1897,76.2163,14800.0
2014-01-06 10:30:00,86.05,86.09,85.73,85.74,12200.0,76.2606,76.2961,75.977,75.9859,12200.0
2014-01-06 11:00:00,85.73,85.81,85.57,85.78,17000.0,75.977,76.0479,75.8352,76.0213,17000.0
2014-01-06 11:30:00,85.8,85.8,85.54,85.7,8500.0,76.0391,76.0391,75.8086,75.9504,8500.0
2014-01-06 12:00:00,85.72,85.72,85.59,85.63,7000.0,75.9682,75.9682,75.8529,75.8884,7000.0
2014-01-06 12:30:00,85.58,85.59,85.48,85.54,7400.0,75.8441,75.8529,75.7555,75.8086,7400.0
2014-01-06 13:00:00,85.5,85.53,85.43,85.45,15700.0,75.7732,75.7998,75.7111,75.7289,15700.0
2014-01-06 13:30:00,85.42,85.53,85.35,85.46,20500.0,75.7023,75.7998,75.6402,75.7377,20500.0
2014-01-06 14:00:00,85.44,85.47,85.33,85.42,19000.0,75.72,75.7466,75.6225,75.7023,19000.0
2014-01-06 14:30:00,85.4,85.55,85.39,85.55,8200.0,75.6846,75.8175,75.6757,75.8175,8200.0
2014-01-06 15:00:00,85.53,85.63,85.47,85.57,19200.0,75.7998,75.8884,75.7466,75.8352,19200.0
2014-01-06 15:30:00,85.53,85.55,85.37,85.39,56900.0,75.7998,75.8175,75.658,75.6757,56900.0
2014-01-07 09:30:00,85.51,85.83,85.13,85.56,9800.0,75.782,76.0656,75.4453,75.8264,9800.0
2014-01-07 10:00:00,85.62,85.8,85.55,85.8,7500.0,75.8795,76.0391,75.8175,76.0391,7500.0
2014-01-07 10:30:00,85.74,85.99,85.74,85.75,21500.0,75.9859,76.2074,75.9859,75.9947,21500.0
2014-01-07 11:00:00,85.77,85.77,85.51,85.53,12100.0,76.0125,76.0125,75.782,75.7998,12100.0
2014-01-07 11:30:00,85.51,85.55,85.43,85.43,8600.0,75.782,75.8175,75.7111,75.7111,8600.0
2014-01-07 12:00:00,85.46,85.56,85.42,85.5,9400.0,75.7377,75.8264,75.7023,75.7732,9400.0
2014-01-07 12:30:00,85.51,85.55,85.38,85.42,12000.0,75.782,75.8175,75.6668,75.7023,12000.0
2014-01-07 13:00:00,85.46,85.62,85.42,85.62,9300.0,75.7377,75.8795,75.7023,75.8795,9300.0
2014-01-07 13:30:00,85.62,85.82,85.55,85.62,18300.0,75.8795,76.0568,75.8175,75.8795,18300.0
2014-01-07 14:00:00,85.61,85.63,85.37,85.57,39600.0,75.8707,75.8884,75.658,75.8352,39600.0
2014-01-07 14:30:00,85.61,85.74,85.61,85.65,14800.0,75.8707,75.9859,75.8707,75.9061,14800.0
2014-01-07 15:00:00,85.66,85.76,85.61,85.76,13700.0,75.915,76.0036,75.8707,76.0036,13700.0
2014-01-07 15:30:00,85.76,85.79,85.37,85.44,150100.0,76.0036,76.0302,75.658,75.72,150100.0
2014-01-08 09:30:00,85.42,85.64,85.05,85.25,25800.0,75.7023,75.8973,75.3744,75.5516,25800.0
2014-01-08 10:00:00,85.17,85.59,85.17,85.52,17900.0,75.4807,75.8529,75.4807,75.7909,17900.0
2014-01-08 10:30:00,85.49,85.68,85.47,85.5,23300.0,75.7643,75.9327,75.7466,75.7732,23300.0
2014-01-08 11:00:00,85.46,85.47,85.19,85.3,15300.0,75.7377,75.7466,75.4985,75.5959,15300.0
2014-01-08 11:30:00,85.34,85.49,85.32,85.44,9300.0,75.6314,75.7643,75.6137,75.72,9300.0
2014-01-08 12:00:00,85.42,85.45,85.21,85.21,13600.0,75.7023,75.7289,75.5162,75.5162,13600.0
2014-01-08 12:30:00,85.21,85.21,85.04,85.1,18200.0,75.5162,75.5162,75.3655,75.4187,18200.0
2014-01-08 13:00:00,85.12,85.31,85.11,85.17,13200.0,75.4364,75.6048,75.4276,75.4807,13200.0
2014-01-08 13:30:00,85.22,85.26,84.96,85.03,27100.0,75.525,75.5605,75.2946,75.3567,27100.0
2014-01-08 14:00:00,85.07,85.1,84.78,84.92,27400.0,75.3921,75.4187,75.1351,75.2592,27400.0
2014-01-08 14:30:00,84.91,84.99,84.83,84.83,20300.0,75.2503,75.3212,75.1794,75.1794,20300.0
2014-01-08 15:00:00,84.87,84.89,84.69,84.69,30100.0,75.2149,75.2326,75.0553,75.0553,30100.0
2014-01-08 15:30:00,84.7,84.9,84.67,84.88,81400.0,75.0642,75.2414,75.0376,75.2237,81400.0
2014-01-09 09:30:00,85.28,85.31,84.6,84.67,29700.0,75.5782,75.6048,74.9756,75.0376,29700.0
2014-01-09 10:00:00,84.65,85.09,84.65,84.87,71000.0,75.0199,75.4098,75.0199,75.2149,71000.0
2014-01-09 10:30:00,84.8,84.95,84.57,84.89,24500.0,75.1528,75.2858,74.949,75.2326,24500.0
2014-01-09 11:00:00,84.89,85.07,84.73,84.77,26600.0,75.2326,75.3921,75.0908,75.1262,26600.0
2014-01-09 11:30:00,84.77,84.83,84.69,84.76,14300.0,75.1262,75.1794,75.0553,75.1174,14300.0
2014-01-09 12:00:00,84.76,84.92,84.74,84.91,9100.0,75.1174,75.2592,75.0996,75.2503,9100.0
2014-01-09 12:30:00,84.92,85.07,84.91,85.0,12700.0,75.2592,75.3921,75.2503,75.3301,12700.0
2014-01-09 13:00:00,85.04,85.05,84.95,85.02,13900.0,75.3655,75.3744,75.2858,75.3478,13900.0
2014-01-09 13:30:00,84.99,85.01,84.87,84.93,11100.0,75.3212,75.3389,75.2149,75.268,11100.0
2014-01-09 14:00:00,84.95,84.95,84.78,84.86,14700.0,75.2858,75.2858,75.1351,75.206,14700.0
2014-01-09 14:30:00,84.83,85.01,84.77,84.94,21100.0,75.1794,75.3389,75.1262,75.2769,21100.0
2014-01-09 15:00:00,84.96,85.18,84.95,85.02,44300.0,75.2946,75.4896,75.2858,75.3478,44300.0
2014-01-09 15:30:00,85.03,85.19,84.99,85.07,58500.0,75.3567,75.4985,75.3212,75.3921,58500.0
2014-01-10 09:30:00,85.27,85.77,85.17,85.54,26000.0,75.5694,76.0125,75.4807,75.8086,26000.0
2014-01-10 10:00:00,85.45,85.8,85.19,85.75,20100.0,75.7289,76.0391,75.4985,75.9947,20100.0
2014-01-10 10:30:00,85.7,85.82,85.67,85.73,15700.0,75.9504,76.0568,75.9238,75.977,15700.0
2014-01-10 11:00:00,85.72,85.78,85.51,85.65,14000.0,75.9682,76.0213,75.782,75.9061,14000.0
2014-01-10 11:30:00,85.64,85.76,85.55,85.76,9300.0,75.8973,76.0036,75.8175,76.0036,9300.0
2014-01-10 12:00:00,85.75,85.81,85.63,85.71,10600.0,75.9947,76.0479,75.8884,75.9593,10600.0
2014-01-10 12:30:00,85.71,86.04,85.71,85.9,14700.0,75.9593,76.2518,75.9593,76.1277,14700.0
2014-01-10 13:00:00,85.87,86.02,85.85,85.97,7000.0,76.1011,76.234,76.0834,76.1897,7000.0
2014-01-10 13:30:00,85.98,86.01,85.87,85.87,8200.0,76.1986,76.2252,76.1011,76.1011,8200.0
2014-01-10 14:00:00,85.88,85.89,85.69,85.72,8800.0,76.11,76.1188,75.9416,75.9682,8800.0
2014-01-10 14:30:00,85.72,85.8,85.67,85.7,11800.0,75.9682,76.0391,75.9238,75.9504,11800.0
2014-01-10 15:00:00,85.69,85.85,85.69,85.83,15400.0,75.9416,76.0834,75.9416,76.0656,15400.0
2014-01-10 15:30:00,85.85,85.87,85.66,85.73,52600.0,76.0834,76.1011,75.915,75.977,52600.0
2014-01-13 09:30:00,85.55,85.88,85.34,85.34,11200.0,75.8175,76.11,75.6314,75.6314,11200.0
2014-01-13 10:00:00,85.4,85.66,85.39,85.57,14700.0,75.6846,75.915,75.6757,75.8352,14700.0
2014-01-13 10:30:00,85.57,85.7,85.51,85.64,18000.0,75.8352,75.9504,75.782,75.8973,18000.0
2014-01-13 11:00:00,85.64,85.76,85.54,85.7,12100.0,75.8973,76.0036,75.8086,75.9504,12100.0
2014-01-13 11:30:00,85.74,85.87,85.7,85.7,15200.0,75.9859,76.1011,75.9504,75.9504,15200.0
2014-01-13 12:00:00,85.7,85.7,85.37,85.41,11800.0,75.9504,75.9504,75.658,75.6934,11800.0
2014-01-13 12:30:00,85.39,85.39,85.14,85.14,11500.0,75.6757,75.6757,75.4541,75.4541,11500.0
2014-01-13 13:00:00,85.08,85.25,84.99,85.19,13200.0,75.401,75.5516,75.3212,75.4985,13200.0
2014-01-13 13:30:00,85.18,85.22,84.96,85.06,13500.0,75.4896,75.525,75.2946,75.3832,13500.0
2014-01-13 14:00:00,85.06,85.1,84.88,85.0,16900.0,75.3832,75.4187,75.2237,75.3301,16900.0
2014-01-13 14:30:00,84.97,85.01,84.82,84.89,13900.0,75.3035,75.3389,75.1705,75.2326,13900.0
2014-01-13 15:00:00,84.82,84.82,84.63,84.76,19100.0,75.1705,75.1705,75.0022,75.1174,19100.0
2014-01-13 15:30:00,84.77,84.83,84.61,84.78,52900.0,75.1262,75.1794,74.9844,75.1351,52900.0
2014-01-14 09:30:00,85.01,85.35,84.56,84.68,10400.0,75.3389,75.6402,74.9401,75.0465,10400.0
2014-01-14 10:00:00,84.75,85.02,84.75,84.85,9200.0,75.1085,75.3478,75.1085,75.1971,9200.0
2014-01-14 10:30:00,84.82,85.28,84.75,85.28,6000.0,75.1705,75.5782,75.1085,75.5782,6000.0
2014-01-14 11:00:00,85.26,85.38,85.18,85.25,10700.0,75.5605,75.6668,75.4896,75.5516,10700.0
2014-01-14 11:30:00,85.24,85.34,85.17,85.34,6200.0,75.5428,75.6314,75.4807,75.6314,6200.0
2014-01-14 12:00:00,85.34,85.64,85.34,85.55,9000.0,75.6314,75.8973,75.6314,75.8175,9000.0
2014-01-14 12:30:00,85.57,85.62,85.38,85.42,6000.0,75.8352,75.8795,75.6668,75.7023,6000.0
2014-01-14 13:00:00,85.46,85.59,85.42,85.55,10400.0,75.7377,75.8529,75.7023,75.8175,10400.0
2014-01-14 13:30:00,85.55,85.64,85.45,85.5,6900.0,75.8175,75.8973,75.7289,75.7732,6900.0
2014-01-14 14:00:00,85.53,85.68,85.47,85.68,9400.0,75.7998,75.9327,75.7466,75.9327,9400.0
2014-01-14 14:30:00,85.69,85.87,85.68,85.76,20800.0,75.9416,76.1011,75.9327,76.0036,20800.0
2014-01-14 15:00:00,85.76,86.0,85.76,85.93,17100.0,76.0036,76.2163,76.0036,76.1543,17100.0
2014-01-14 15:30:00,85.94,85.99,85.67,85.85,52500.0,76.1631,76.2074,75.9238,76.0834,52500.0
2014-01-15 09:30:00,85.84,86.23,85.77,85.93,26400.0,76.0745,76.4201,76.0125,76.1543,26400.0
2014-01-15 10:00:00,85.95,86.09,85.88,86.07,13700.0,76.172,76.2961,76.11,76.2783,13700.0
2014-01-15 10:30:00,86.05,86.11,85.92,86.0,28900.0,76.2606,76.3138,76.1454,76.2163,28900.0
2014-01-15 11:00:00,86.01,86.21,85.98,86.06,26800.0,76.2252,76.4024,76.1986,76.2695,26800.0
2014-01-15 11:30:00,86.14,86.18,86.0,86.12,14000.0,76.3404,76.3758,76.2163,76.3227,14000.0
2014-01-15 12:00:00,86.18,86.23,86.09,86.2,2600.0,76.3758,76.4201,76.2961,76.3936,2600.0
2014-01-15 12:30:00,86.24,86.24,86.1,86.19,5800.0,76.429,76.429,76.3049,76.3847,5800.0
2014-01-15 13:00:00,86.19,86.22,86.07,86.08,6800.0,76.3847,76.4113,76.2783,76.2872,6800.0
2014-01-15 13:30:00,86.1,86.21,86.07,86.19,13100.0,76.3049,76.4024,76.2783,76.3847,13100.0
2014-01-15 14:00:00,86.2,86.3,86.17,86.3,13600.0,76.3936,76.4822,76.367,76.4822,13600.0
2014-01-15 14:30:00,86.24,86.31,86.2,86.31,9800.0,76.429,76.491,76.3936,76.491,9800.0
2014-01-15 15:00:00,86.31,86.33,86.15,86.19,13800.0,76.491,76.5088,76.3492,76.3847,13800.0
2014-01-15 15:30:00,86.2,86.31,86.18,86.27,42300.0,76.3936,76.491,76.3758,76.4556,42300.0
2014-01-16 09:30:00,86.19,86.5,85.5,86.09,25600.0,76.3847,76.6594,75.7732,76.2961,25600.0
2014-01-16 10:00:00,85.98,86.08,85.8,85.89,26300.0,76.1986,76.2872,76.0391,76.1188,26300.0
2014-01-16 10:30:00,85.89,86.1,85.84,86.09,9900.0,76.1188,76.3049,76.0745,76.2961,9900.0
2014-01-16 11:00:00,86.16,86.28,86.03,86.19,11500.0,76.3581,76.4644,76.2429,76.3847,11500.0
2014-01-16 11:30:00,86.3,86.39,86.11,86.39,11800.0,76.4822,76.5619,76.3138,76.5619,11800.0
2014-01-16 12:00:00,86.37,86.6,86.3,86.6,15200.0,76.5442,76.748,76.4822,76.748,15200.0
2014-01-16 12:30:00,86.6,86.7,86.49,86.59,10900.0,76.748,76.8367,76.6506,76.7392,10900.0
2014-01-16 13:00:00,86.59,86.95,86.58,86.95,17400.0,76.7392,77.0582,76.7303,77.0582,17400.0
2014-01-16 13:30:00,86.95,87.19,86.88,87.17,28600.0,77.0582,77.2709,76.9962,77.2532,28600.0
2014-01-16 14:00:00,87.16,87.18,86.9,86.95,23700.0,77.2443,77.2621,77.0139,77.0582,23700.0
2014-01-16 14:30:00,86.97,87.05,86.9,86.98,14600.0,77.076,77.1469,77.0139,77.0848,14600.0
2014-01-16 15:00:00,86.96,86.98,86.89,86.89,15900.0,77.0671,77.0848,77.0051,77.0051,15900.0
2014-01-16 15:30:00,86.92,86.93,86.8,86.86,48500.0,77.0316,77.0405,76.9253,76.9785,48500.0
2014-01-17 09:30:00,87.09,87.37,86.34,86.45,73500.0,77.1823,77.4304,76.5176,76.6151,73500.0
2014-01-17 10:00:00,86.5,86.69,86.45,86.62,12100.0,76.6594,76.8278,76.6151,76.7658,12100.0
2014-01-17 10:30:00,86.65,86.75,86.54,86.67,12300.0,76.7924,76.881,76.6949,76.8101,12300.0
2014-01-17 11:00:00,86.75,86.82,86.41,86.42,19000.0,76.881,76.943,76.5797,76.5885,19000.0
2014-01-17 11:30:00,86.44,86.64,86.44,86.64,8900.0,76.6062,76.7835,76.6062,76.7835,8900.0
2014-01-17 12:00:00,86.61,86.82,86.61,86.8,12200.0,76.7569,76.943,76.7569,76.9253,12200.0
2014-01-17 12:30:00,86.87,86.87,86.76,86.78,7500.0,76.9873,76.9873,76.8898,76.9076,7500.0
2014-01-17 13:00:00,86.78,86.83,86.6,86.64,9200.0,76.9076,76.9519,76.748,76.7835,9200.0
2014-01-17 13:30:00,86.66,86.85,86.62,86.81,15200.0,76.8012,76.9696,76.7658,76.9342,15200.0
2014-01-17 14:00:00,86.85,86.86,86.73,86.81,17000.0,76.9696,76.9785,76.8633,76.9342,17000.0
2014-01-17 14:30:00,86.82,86.92,86.77,86.87,22600.0,76.943,77.0316,76.8987,76.9873,22600.0
2014-01-17 15:00:00,86.87,86.92,86.77,86.86,32400.0,76.9873,77.0316,76.8987,76.9785,32400.0
2014-01-17 15:30:00,86.85,87.02,86.77,87.0,68800.0,76.9696,77.1203,76.8987,77.1025,68800.0
2014-01-21 09:30:00,87.46,88.01,87.22,87.25,39000.0,77.5102,77.9976,77.2975,77.3241,39000.0
2014-01-21 10:00:00,87.25,87.44,86.92,87.18,14300.0,77.3241,77.4925,77.0316,77.2621,14300.0
2014-01-21 10:30:00,87.09,87.15,87.01,87.05,7500.0,77.1823,77.2355,77.1114,77.1469,7500.0
2014-01-21 11:00:00,87.07,87.08,86.74,86.89,12800.0,77.1646,77.1734,76.8721,77.0051,12800.0
2014-01-21 11:30:00,86.8,86.96,86.78,86.82,10300.0,76.9253,77.0671,76.9076,76.943,10300.0
2014-01-21 12:00:00,86.88,87.24,86.83,87.24,19900.0,76.9962,77.3152,76.9519,77.3152,19900.0
2014-01-21 12:30:00,87.21,87.28,87.1,87.28,8100.0,77.2886,77.3507,77.1912,77.3507,8100.0
2014-01-21 13:00:00,87.29,87.39,87.28,87.34,11900.0,77.3595,77.4482,77.3507,77.4039,11900.0
2014-01-21 13:30:00,87.35,87.52,87.34,87.48,18300.0,77.4127,77.5634,77.4039,77.5279,18300.0
2014-01-21 14:00:00,87.48,87.61,87.42,87.53,24300.0,77.5279,77.6431,77.4748,77.5722,24300.0
2014-01-21 14:30:00,87.54,87.57,87.22,87.35,21500.0,77.5811,77.6077,77.2975,77.4127,21500.0
2014-01-21 15:00:00,87.34,87.35,87.22,87.24,19700.0,77.4039,77.4127,77.2975,77.3152,19700.0
2014-01-21 15:30:00,87.25,87.43,87.21,87.41,56800.0,77.3241,77.4836,77.2886,77.4659,56800.0
2014-01-22 09:30:00,87.46,87.77,87.06,87.1,23900.0,77.5102,77.7849,77.1557,77.1912,23900.0
2014-01-22 10:00:00,87.2,87.33,87.05,87.33,8600.0,77.2798,77.395,77.1469,77.395,8600.0
2014-01-22 10:30:00,87.37,87.46,87.09,87.09,10300.0,77.4304,77.5102,77.1823,77.1823,10300.0
2014-01-22 11:00:00,87.14,87.29,87.1,87.24,12200.0,77.2266,77.3595,77.1912,77.3152,12200.0
2014-01-22 11:30:00,87.24,87.25,87.09,87.14,7100.0,77.3152,77.3241,77.1823,77.2266,7100.0
2014-01-22 12:00:00,87.1,87.39,87.1,87.28,45700.0,77.1912,77.4482,77.1912,77.3507,45700.0
2014-01-22 12:30:00,87.28,87.3,87.23,87.23,51200.0,77.3507,77.3684,77.3064,77.3064,51200.0
2014-01-22 13:00:00,87.24,87.48,87.23,87.47,7500.0,77.3152,77.5279,77.3064,77.5191,7500.0
2014-01-22 13:30:00,87.47,87.52,87.42,87.51,13300.0,77.5191,77.5634,77.4748,77.5545,13300.0
2014-01-22 14:00:00,87.51,87.62,87.45,87.56,14100.0,77.5545,77.652,77.5013,77.5988,14100.0
2014-01-22 14:30:00,87.56,87.63,87.49,87.6,16300.0,77.5988,77.6609,77.5368,77.6343,16300.0
2014-01-22 15:00:00,87.61,87.63,87.37,87.37,26700.0,77.6431,77.6609,77.4304,77.4304,26700.0
2014-01-22 15:30:00,87.37,87.4,87.28,87.31,87800.0,77.4304,77.457,77.3507,77.3773,87800.0
2014-01-23 09:30:00,86.56,87.22,86.56,86.64,23800.0,76.7126,77.2975,76.7126,76.7835,23800.0
2014-01-23 10:00:00,86.66,86.86,86.32,86.36,14000.0,76.8012,76.9785,76.4999,76.5353,14000.0
2014-01-23 10:30:00,86.38,86.52,86.19,86.21,5400.0,76.5531,76.6771,76.3847,76.4024,5400.0
2014-01-23 11:00:00,86.22,86.35,86.12,86.14,10600.0,76.4113,76.5265,76.3227,76.3404,10600.0
2014-01-23 11:30:00,86.13,86.2,86.02,86.13,6000.0,76.3315,76.3936,76.234,76.3315,6000.0
2014-01-23 12:00:00,86.23,86.23,85.92,85.96,21700.0,76.4201,76.4201,76.1454,76.1809,21700.0
2014-01-23 12:30:00,86.01,86.14,85.94,86.02,16500.0,76.2252,76.3404,76.1631,76.234,16500.0
2014-01-23 13:00:00,86.02,86.1,85.89,85.93,15200.0,76.234,76.3049,76.1188,76.1543,15200.0
2014-01-23 13:30:00,85.93,86.06,85.9,85.91,20600.0,76.1543,76.2695,76.1277,76.1365,20600.0
2014-01-23 14:00:00,85.92,86.08,85.92,86.07,20300.0,76.1454,76.2872,76.1454,76.2783,20300.0
2014-01-23 14:30:00,86.05,86.25,86.01,86.19,14200.0,76.2606,76.4379,76.2252,76.3847,14200.0
2014-01-23 15:00:00,86.19,86.2,86.1,86.14,16900.0,76.3847,76.3936,76.3049,76.3404,16900.0
2014-01-23 15:30:00,86.13,86.37,86.1,86.35,44500.0,76.3315,76.5442,76.3049,76.5265,44500.0
2014-01-24 09:30:00,85.9,86.1,85.56,86.0,44800.0,76.1277,76.3049,75.8264,76.2163,44800.0
2014-01-24 10:00:00,85.97,86.14,85.87,85.92,32000.0,76.1897,76.3404,76.1011,76.1454,32000.0
2014-01-24 10:30:00,85.92,86.06,85.73,85.8,40300.0,76.1454,76.2695,75.977,76.0391,40300.0
2014-01-24 11:00:00,85.72,85.84,85.22,85.22,21300.0,75.9682,76.0745,75.525,75.525,21300.0
2014-01-24 11:30:00,85.21,85.55,85.2,85.53,19000.0,75.5162,75.8175,75.5073,75.7998,19000.0
2014-01-24 12:00:00,85.54,85.56,85.28,85.28,31400.0,75.8086,75.8264,75.5782,75.5782,31400.0
2014-01-24 12:30:00,85.29,85.32,85.18,85.3,13500.0,75.5871,75.6137,75.4896,75.5959,13500.0
2014-01-24 13:00:00,85.27,85.41,85.21,85.32,23700.0,75.5694,75.6934,75.5162,75.6137,23700.0
2014-01-24 13:30:00,85.35,85.42,85.28,85.34,20100.0,75.6402,75.7023,75.5782,75.6314,20100.0
2014-01-24 14:00:00,85.33,85.33,85.14,85.27,28300.0,75.6225,75.6225,75.4541,75.5694,28300.0
2014-01-24 14:30:00,85.27,85.39,85.23,85.35,19400.0,75.5694,75.6757,75.5339,75.6402,19400.0
2014-01-24 15:00:00,85.37,85.37,85.2,85.3,28000.0,75.658,75.658,75.5073,75.5959,28000.0
2014-01-24 15:30:00,85.3,85.37,85.0,85.0,82900.0,75.5959,75.658,75.3301,75.3301,82900.0
2014-01-27 09:30:00,84.88,85.18,84.61,85.14,29800.0,75.2237,75.4896,74.9844,75.4541,29800.0
2014-01-27 10:00:00,85.11,85.32,85.0,85.12,40100.0,75.4276,75.6137,75.3301,75.4364,40100.0
2014-01-27 10:30:00,85.11,85.29,85.05,85.05,38100.0,75.4276,75.5871,75.3744,75.3744,38100.0
2014-01-27 11:00:00,85.05,85.2,84.92,84.95,102000.0,75.3744,75.5073,75.2592,75.2858,102000.0
2014-01-27 11:30:00,84.95,84.97,84.55,84.59,34300.0,75.2858,75.3035,74.9313,74.9667,34300.0
2014-01-27 12:00:00,84.58,84.74,84.51,84.59,44800.0,74.9578,75.0996,74.8958,74.9667,44800.0
2014-01-27 12:30:00,84.6,84.75,84.53,84.61,21100.0,74.9756,75.1085,74.9135,74.9844,21100.0
2014-01-27 13:00:00,84.59,84.81,84.59,84.76,20200.0,74.9667,75.1617,74.9667,75.1174,20200.0
2014-01-27 13:30:00,84.74,84.94,84.7,84.83,27900.0,75.0996,75.2769,75.0642,75.1794,27900.0
2014-01-27 14:00:00,84.86,85.11,84.83,85.11,19700.0,75.206,75.4276,75.1794,75.4276,19700.0
2014-01-27 14:30:00,85.1,85.35,85.1,85.27,21800.0,75.4187,75.6402,75.4187,75.5694,21800.0
2014-01-27 15:00:00,85.26,85.42,85.25,85.27,63100.0,75.5605,75.7023,75.5516,75.5694,63100.0
2014-01-27 15:30:00,85.27,85.35,85.05,85.06,151900.0,75.5694,75.6402,75.3744,75.3832,151900.0
2014-01-28 09:30:00,85.68,87.27,85.68,86.98,66200.0,75.9327,77.3418,75.9327,77.0848,66200.0
2014-01-28 10:00:00,86.97,87.01,86.35,86.64,31000.0,77.076,77.1114,76.5265,76.7835,31000.0
2014-01-28 10:30:00,86.65,86.89,86.65,86.83,20500.0,76.7924,77.0051,76.7924,76.9519,20500.0
2014-01-28 11:00:00,86.86,87.01,86.64,86.69,27900.0,76.9785,77.1114,76.7835,76.8278,27900.0
2014-01-28 11:30:00,86.65,86.68,86.4,86.56,20100.0,76.7924,76.8189,76.5708,76.7126,20100.0
2014-01-28 12:00:00,86.57,86.77,86.54,86.65,11600.0,76.7215,76.8987,76.6949,76.7924,11600.0
2014-01-28 12:30:00,86.69,86.88,86.65,86.8,50300.0,76.8278,76.9962,76.7924,76.9253,50300.0
2014-01-28 13:00:00,86.8,86.85,86.65,86.83,13000.0,76.9253,76.9696,76.7924,76.9519,13000.0
2014-01-28 13:30:00,86.85,86.99,86.78,86.86,19300.0,76.9696,77.0937,76.9076,76.9785,19300.0
2014-01-28 14:00:00,86.87,87.15,86.87,87.1,18100.0,76.9873,77.2355,76.9873,77.1912,18100.0
2014-01-28 14:30:00,87.1,87.24,87.1,87.1,17800.0,77.1912,77.3152,77.1912,77.1912,17800.0
2014-01-28 15:00:00,87.11,87.4,87.05,87.39,32800.0,77.2,77.457,77.1469,77.4482,32800.0
2014-01-28 15:30:00,87.39,87.46,87.07,87.2,72800.0,77.4482,77.5102,77.1646,77.2798,72800.0
2014-01-29 09:30:00,86.54,86.73,86.28,86.45,44900.0,76.6949,76.8633,76.4644,76.6151,44900.0
2014-01-29 10:00:00,86.56,86.7,86.33,86.44,26300.0,76.7126,76.8367,76.5088,76.6062,26300.0
2014-01-29 10:30:00,86.52,86.77,86.38,86.58,21200.0,76.6771,76.8987,76.5531,76.7303,21200.0
2014-01-29 11:00:00,86.57,86.65,86.43,86.54,32600.0,76.7215,76.7924,76.5974,76.6949,32600.0
2014-01-29 11:30:00,86.58,86.6,86.41,86.58,22000.0,76.7303,76.748,76.5797,76.7303,22000.0
2014-01-29 12:00:00,86.6,86.61,86.33,86.44,14500.0,76.748,76.7569,76.5088,76.6062,14500.0
2014-01-29 12:30:00,86.46,86.47,86.34,86.44,11400.0,76.624,76.6328,76.5176,76.6062,11400.0
2014-01-29 13:00:00,86.4,86.42,86.23,86.35,18900.0,76.5708,76.5885,76.4201,76.5265,18900.0
2014-01-29 13:30:00,86.37,86.46,86.16,86.39,20400.0,76.5442,76.624,76.3581,76.5619,20400.0
2014-01-29 14:00:00,86.35,86.56,85.52,85.88,71200.0,76.5265,76.7126,75.7909,76.11,71200.0
2014-01-29 14:30:00,85.89,86.17,85.88,85.99,28100.0,76.1188,76.367,76.11,76.2074,28100.0
2014-01-29 15:00:00,85.94,85.98,85.63,85.82,29400.0,76.1631,76.1986,75.8884,76.0568,29400.0
2014-01-29 15:30:00,85.83,86.06,85.72,85.85,84700.0,76.0656,76.2695,75.9682,76.0834,84700.0
2014-01-30 09:30:00,86.29,86.77,86.2,86.45,54700.0,76.4733,76.8987,76.3936,76.6151,54700.0
2014-01-30 10:00:00,86.44,86.87,86.41,86.81,19600.0,76.6062,76.9873,76.5797,76.9342,19600.0
2014-01-30 10:30:00,86.82,86.93,86.53,86.77,19000.0,76.943,77.0405,76.686,76.8987,19000.0
2014-01-30 11:00:00,86.81,87.24,86.81,87.19,30300.0,76.9342,77.3152,76.9342,77.2709,30300.0
2014-01-30 11:30:00,87.18,87.57,87.11,87.38,21100.0,77.2621,77.6077,77.2,77.4393,21100.0
2014-01-30 12:00:00,87.41,87.64,87.35,87.5,15200.0,77.4659,77.6697,77.4127,77.5457,15200.0
2014-01-30 12:30:00,87.49,87.74,87.44,87.68,18900.0,77.5368,77.7584,77.4925,77.7052,18900.0
2014-01-30 13:00:00,87.68,87.8,87.65,87.7,15100.0,77.7052,77.8115,77.6786,77.7229,15100.0
2014-01-30 13:30:00,87.67,87.69,87.5,87.54,15000.0,77.6963,77.714,77.5457,77.5811,15000.0
2014-01-30 14:00:00,87.54,87.54,87.22,87.34,14900.0,77.5811,77.5811,77.2975,77.4039,14900.0
2014-01-30 14:30:00,87.38,87.46,87.3,87.3,20400.0,77.4393,77.5102,77.3684,77.3684,20400.0
2014-01-30 15:00:00,87.3,87.53,87.3,87.46,25600.0,77.3684,77.5722,77.3684,77.5102,25600.0
2014-01-30 15:30:00,87.47,87.5,87.25,87.31,70600.0,77.5191,77.5457,77.3241,77.3773,70600.0
2014-01-31 09:30:00,86.14,86.44,85.8,86.05,30700.0,76.3404,76.6062,76.0391,76.2606,30700.0
2014-01-31 10:00:00,86.1,86.34,86.09,86.31,29900.0,76.3049,76.5176,76.2961,76.491,29900.0
2014-01-31 10:30:00,86.27,86.74,86.27,86.61,19900.0,76.4556,76.8721,76.4556,76.7569,19900.0
2014-01-31 11:00:00,86.55,87.07,86.45,87.07,13100.0,76.7037,77.1646,76.6151,77.1646,13100.0
2014-01-31 11:30:00,87.11,87.11,86.71,86.84,10900.0,77.2,77.2,76.8455,76.9607,10900.0
2014-01-31 12:00:00,86.94,87.0,86.67,86.78,12700.0,77.0494,77.1025,76.8101,76.9076,12700.0
2014-01-31 12:30:00,86.76,86.76,86.5,86.61,14700.0,76.8898,76.8898,76.6594,76.7569,14700.0
2014-01-31 13:00:00,86.59,86.63,86.5,86.52,32900.0,76.7392,76.7746,76.6594,76.6771,32900.0
2014-01-31 13:30:00,86.58,86.96,86.58,86.96,21300.0,76.7303,77.0671,76.7303,77.0671,21300.0
2014-01-31 14:00:00,86.95,87.03,86.7,86.81,17000.0,77.0582,77.1291,76.8367,76.9342,17000.0
2014-01-31 14:30:00,86.83,87.01,86.79,86.85,9500.0,76.9519,77.1114,76.9164,76.9696,9500.0
2014-01-31 15:00:00,86.82,86.91,86.73,86.84,16500.0,76.943,77.0228,76.8633,76.9607,16500.0
2014-01-31 15:30:00,86.82,86.93,86.58,86.66,69600.0,76.943,77.0405,76.7303,76.8012,69600.0
2014-02-03 09:30:00,86.43,87.14,86.25,86.94,17300.0,76.5974,77.2266,76.4379,77.0494,17300.0
2014-02-03 10:00:00,86.86,86.87,85.99,86.06,21600.0,76.9785,76.9873,76.2074,76.2695,21600.0
2014-02-03 10:30:00,86.06,86.26,85.96,85.98,31200.0,76.2695,76.4467,76.1809,76.1986,31200.0
2014-02-03 11:00:00,85.95,85.95,85.55,85.59,18700.0,76.172,76.172,75.8175,75.8529,18700.0
2014-02-03 11:30:00,85.57,85.69,85.28,85.28,15200.0,75.8352,75.9416,75.5782,75.5782,15200.0
2014-02-03 12:00:00,85.27,85.31,85.1,85.24,12900.0,75.5694,75.6048,75.4187,75.5428,12900.0
2014-02-03 12:30:00,85.24,85.4,85.24,85.25,8900.0,75.5428,75.6846,75.5428,75.5516,8900.0
2014-02-03 13:00:00,85.25,85.3,84.74,84.75,13900.0,75.5516,75.5959,75.0996,75.1085,13900.0
2014-02-03 13:30:00,84.73,84.84,84.48,84.58,17500.0,75.0908,75.1883,74.8692,74.9578,17500.0
2014-02-03 14:00:00,84.58,84.75,84.54,84.69,14400.0,74.9578,75.1085,74.9224,75.0553,14400.0
2014-02-03 14:30:00,84.68,84.68,84.18,84.18,17400.0,75.0465,75.0465,74.6034,74.6034,17400.0
2014-02-03 15:00:00,84.23,84.37,84.16,84.27,19700.0,74.6477,74.7717,74.5856,74.6831,19700.0
2014-02-03 15:30:00,84.26,84.33,83.98,84.04,60900.0,74.6743,74.7363,74.4261,74.4793,60900.0
2014-02-04 09:30:00,84.33,84.53,83.82,83.88,23300.0,74.7363,74.9135,74.2843,74.3375,23300.0
2014-02-04 10:00:00,83.88,84.03,83.59,83.86,25300.0,74.3375,74.4704,74.0805,74.3198,25300.0
2014-02-04 10:30:00,83.86,84.24,83.86,84.0,12300.0,74.3198,74.6565,74.3198,74.4438,12300.0
2014-02-04 11:00:00,84.0,84.27,83.91,84.1,15000.0,74.4438,74.6831,74.3641,74.5325,15000.0
2014-02-04 11:30:00,84.11,84.28,84.05,84.25,9900.0,74.5413,74.692,74.4881,74.6654,9900.0
2014-02-04 12:00:00,84.22,84.28,84.08,84.23,15200.0,74.6388,74.692,74.5147,74.6477,15200.0
2014-02-04 12:30:00,84.26,84.39,84.16,84.18,16200.0,74.6743,74.7895,74.5856,74.6034,16200.0
2014-02-04 13:00:00,84.19,84.3,83.92,83.98,12900.0,74.6122,74.7097,74.3729,74.4261,12900.0
2014-02-04 13:30:00,84.0,84.08,83.74,83.78,19800.0,74.4438,74.5147,74.2134,74.2489,19800.0
2014-02-04 14:00:00,83.78,83.9,83.67,83.83,9600.0,74.2489,74.3552,74.1514,74.2932,9600.0
2014-02-04 14:30:00,83.81,84.0,83.79,84.0,10300.0,74.2754,74.4438,74.2577,74.4438,10300.0
2014-02-04 15:00:00,83.98,84.1,83.72,83.72,17800.0,74.4261,74.5325,74.1957,74.1957,17800.0
2014-02-04 15:30:00,83.7,84.1,83.66,83.88,95700.0,74.178,74.5325,74.1425,74.3375,95700.0
2014-02-05 09:30:00,83.5,83.58,82.91,83.2,12600.0,74.0007,74.0716,73.4778,73.7348,12600.0
2014-02-05 10:00:00,83.19,83.58,83.09,83.33,34800.0,73.726,74.0716,73.6374,73.8501,34800.0
2014-02-05 10:30:00,83.32,83.67,83.3,83.59,21400.0,73.8412,74.1514,73.8235,74.0805,21400.0
2014-02-05 11:00:00,83.61,84.21,83.47,84.2,21500.0,74.0982,74.6299,73.9741,74.6211,21500.0
2014-02-05 11:30:00,84.15,84.53,84.06,84.45,27200.0,74.5768,74.9135,74.497,74.8426,27200.0
2014-02-05 12:00:00,84.45,84.73,84.42,84.51,16400.0,74.8426,75.0908,74.816,74.8958,16400.0
2014-02-05 12:30:00,84.48,84.7,84.48,84.68,13900.0,74.8692,75.0642,74.8692,75.0465,13900.0
2014-02-05 13:00:00,84.68,84.91,84.64,84.82,14600.0,75.0465,75.2503,75.011,75.1705,14600.0
2014-02-05 13:30:00,84.82,85.0,84.74,84.93,14300.0,75.1705,75.3301,75.0996,75.268,14300.0
2014-02-05 14:00:00,84.93,85.0,84.78,84.89,13900.0,75.268,75.3301,75.1351,75.2326,13900.0
2014-02-05 14:30:00,84.87,84.9,84.58,84.63,10300.0,75.2149,75.2414,74.9578,75.0022,10300.0
2014-02-05 15:00:00,84.62,84.82,84.51,84.82,19100.0,74.9933,75.1705,74.8958,75.1705,19100.0
2014-02-05 15:30:00,84.8,84.82,84.58,84.64,46600.0,75.1528,75.1705,74.9578,75.011,46600.0
2014-02-06 09:30:00,84.73,85.24,84.59,85.21,14900.0,75.0908,75.5428,74.9667,75.5162,14900.0
2014-02-06 10:00:00,85.26,85.41,85.21,85.33,15600.0,75.5605,75.6934,75.5162,75.6225,15600.0
2014-02-06 10:30:00,85.37,85.58,85.32,85.47,12900.0,75.658,75.8441,75.6137,75.7466,12900.0
2014-02-06 11:00:00,85.47,85.65,85.4,85.51,8000.0,75.7466,75.9061,75.6846,75.782,8000.0
2014-02-06 11:30:00,85.52,85.74,85.52,85.67,16100.0,75.7909,75.9859,75.7909,75.9238,16100.0
2014-02-06 12:00:00,85.7,85.83,85.66,85.67,15100.0,75.9504,76.0656,75.915,75.9238,15100.0
2014-02-06 12:30:00,85.7,85.75,85.62,85.69,12000.0,75.9504,75.9947,75.8795,75.9416,12000.0
2014-02-06 13:00:00,85.69,85.75,85.53,85.6,11500.0,75.9416,75.9947,75.7998,75.8618,11500.0
2014-02-06 13:30:00,85.6,85.75,85.54,85.67,14600.0,75.8618,75.9947,75.8086,75.9238,14600.0
2014-02-06 14:00:00,85.68,85.99,85.68,85.97,18000.0,75.9327,76.2074,75.9327,76.1897,18000.0
2014-02-06 14:30:00,85.98,86.04,85.88,86.03,12300.0,76.1986,76.2518,76.11,76.2429,12300.0
2014-02-06 15:00:00,86.01,86.07,85.93,86.02,19000.0,76.2252,76.2783,76.1543,76.234,19000.0
2014-02-06 15:30:00,86.01,86.01,85.82,85.94,47500.0,76.2252,76.2252,76.0568,76.1631,47500.0
2014-02-07 09:30:00,86.39,86.93,86.39,86.63,13400.0,76.5619,77.0405,76.5619,76.7746,13400.0
2014-02-07 10:00:00,86.72,86.8,86.3,86.3,12300.0,76.8544,76.9253,76.4822,76.4822,12300.0
2014-02-07 10:30:00,86.29,86.52,86.25,86.42,7300.0,76.4733,76.6771,76.4379,76.5885,7300.0
2014-02-07 11:00:00,86.39,86.41,86.23,86.38,9300.0,76.5619,76.5797,76.4201,76.5531,9300.0
2014-02-07 11:30:00,86.34,86.6,86.34,86.51,6700.0,76.5176,76.748,76.5176,76.6683,6700.0
2014-02-07 12:00:00,86.52,86.62,86.45,86.58,10600.0,76.6771,76.7658,76.6151,76.7303,10600.0
2014-02-07 12:30:00,86.59,86.69,86.48,86.69,4100.0,76.7392,76.8278,76.6417,76.8278,4100.0
2014-02-07 13:00:00,86.72,86.72,86.61,86.69,7300.0,76.8544,76.8544,76.7569,76.8278,7300.0
2014-02-07 13:30:00,86.75,86.98,86.75,86.96,15300.0,76.881,77.0848,76.881,77.0671,15300.0
2014-02-07 14:00:00,86.93,87.01,86.84,86.88,9400.0,77.0405,77.1114,76.9607,76.9962,9400.0
2014-02-07 14:30:00,86.87,86.91,86.71,86.84,13400.0,76.9873,77.0228,76.8455,76.9607,13400.0
2014-02-07 15:00:00,86.86,86.94,86.8,86.92,19200.0,76.9785,77.0494,76.9253,77.0316,19200.0
2014-02-07 15:30:00,86.93,87.04,86.87,86.92,49100.0,77.0405,77.138,76.9873,77.0316,49100.0
2014-02-10 09:30:00,86.81,87.63,86.53,87.56,29400.0,76.9342,77.6609,76.686,77.5988,29400.0
2014-02-10 10:00:00,87.51,87.56,87.36,87.49,7200.0,77.5545,77.5988,77.4216,77.5368,7200.0
2014-02-10 10:30:00,87.5,87.52,86.89,86.92,14600.0,77.5457,77.5634,77.0051,77.0316,14600.0
2014-02-10 11:00:00,86.89,87.27,86.77,87.27,10300.0,77.0051,77.3418,76.8987,77.3418,10300.0
2014-02-10 11:30:00,87.26,87.63,87.24,87.48,14800.0,77.333,77.6609,77.3152,77.5279,14800.0
2014-02-10 12:00:00,87.49,87.58,87.37,87.37,13200.0,77.5368,77.6166,77.4304,77.4304,13200.0
2014-02-10 12:30:00,87.38,87.54,87.38,87.46,7100.0,77.4393,77.5811,77.4393,77.5102,7100.0
2014-02-10 13:00:00,87.44,87.46,87.32,87.46,10500.0,77.4925,77.5102,77.3861,77.5102,10500.0
2014-02-10 13:30:00,87.43,87.51,87.35,87.51,7900.0,77.4836,77.5545,77.4127,77.5545,7900.0
2014-02-10 14:00:00,87.49,87.67,87.46,87.64,7200.0,77.5368,77.6963,77.5102,77.6697,7200.0
2014-02-10 14:30:00,87.63,87.74,87.61,87.66,9300.0,77.6609,77.7584,77.6431,77.6875,9300.0
2014-02-10 15:00:00,87.69,87.73,87.57,87.62,16200.0,77.714,77.7495,77.6077,77.652,16200.0
2014-02-10 15:30:00,87.62,87.79,87.57,87.77,52600.0,77.652,77.8027,77.6077,77.7849,52600.0
2014-02-11 09:30:00,88.03,88.26,87.74,87.74,13000.0,78.0154,78.2192,77.7584,77.7584,13000.0
2014-02-11 10:00:00,87.83,88.0,87.71,87.84,9400.0,77.8381,77.9888,77.7318,77.847,9400.0
2014-02-11 10:30:00,87.76,88.0,87.76,87.83,15900.0,77.7761,77.9888,77.7761,77.8381,15900.0
2014-02-11 11:00:00,87.95,88.34,87.83,88.23,9600.0,77.9445,78.2901,77.8381,78.1926,9600.0
2014-02-11 11:30:00,88.32,88.49,88.31,88.38,11700.0,78.2724,78.423,78.2635,78.3255,11700.0
2014-02-11 12:00:00,88.41,88.43,88.24,88.32,10200.0,78.3521,78.3699,78.2015,78.2724,10200.0
2014-02-11 12:30:00,88.32,88.41,88.22,88.25,5800.0,78.2724,78.3521,78.1837,78.2103,5800.0
2014-02-11 13:00:00,88.34,88.57,88.31,88.56,11300.0,78.2901,78.4939,78.2635,78.4851,11300.0
2014-02-11 13:30:00,88.56,88.6,88.4,88.4,8000.0,78.4851,78.5205,78.3433,78.3433,8000.0
2014-02-11 14:00:00,88.35,88.53,88.35,88.49,11000.0,78.299,78.4585,78.299,78.423,11000.0
2014-02-11 14:30:00,88.45,88.73,88.45,88.63,41100.0,78.3876,78.6357,78.3876,78.5471,41100.0
2014-02-11 15:00:00,88.62,88.81,88.62,88.72,29700.0,78.5382,78.7066,78.5382,78.6269,29700.0
2014-02-11 15:30:00,88.73,88.79,88.55,88.57,25400.0,78.6357,78.6889,78.4762,78.4939,25400.0
2014-02-12 09:30:00,88.58,88.91,88.36,88.58,44600.0,78.5028,78.7952,78.3078,78.5028,44600.0
2014-02-12 10:00:00,88.7,88.82,88.29,88.34,22600.0,78.6091,78.7155,78.2458,78.2901,22600.0
2014-02-12 10:30:00,88.34,88.34,87.96,88.02,14300.0,78.2901,78.2901,77.9533,78.0065,14300.0
2014-02-12 11:00:00,88.0,88.19,87.99,88.05,17100.0,77.9888,78.1572,77.9799,78.0331,17100.0
2014-02-12 11:30:00,88.08,88.23,87.98,88.18,14900.0,78.0597,78.1926,77.9711,78.1483,14900.0
2014-02-12 12:00:00,88.13,88.2,87.98,87.99,25400.0,78.104,78.166,77.9711,77.9799,25400.0
2014-02-12 12:30:00,88.03,88.08,87.81,88.06,29200.0,78.0154,78.0597,77.8204,78.0419,29200.0
2014-02-12 13:00:00,88.03,88.23,87.94,88.21,30000.0,78.0154,78.1926,77.9356,78.1749,30000.0
2014-02-12 13:30:00,88.19,88.26,87.93,87.94,43300.0,78.1572,78.2192,77.9267,77.9356,43300.0
2014-02-12 14:00:00,87.94,87.97,87.71,87.89,55400.0,77.9356,77.9622,77.7318,77.8913,55400.0
2014-02-12 14:30:00,87.89,87.9,87.62,87.68,26400.0,77.8913,77.9002,77.652,77.7052,26400.0
2014-02-12 15:00:00,87.7,87.98,87.62,87.98,56700.0,77.7229,77.9711,77.652,77.9711,56700.0
2014-02-12 15:30:00,87.93,88.14,87.92,88.09,88800.0,77.9267,78.1128,77.9179,78.0685,88800.0
2014-02-13 09:30:00,88.65,89.87,87.57,88.22,49900.0,78.5648,79.646,77.6077,78.1837,49900.0
2014-02-13 10:00:00,88.33,89.71,88.33,88.99,33300.0,78.2812,79.5042,78.2812,78.8661,33300.0
2014-02-13 10:30:00,88.95,90.53,88.9,90.45,46900.0,78.8307,80.231,78.7864,80.1601,46900.0
2014-02-13 11:00:00,90.47,90.62,90.07,90.39,32300.0,80.1778,80.3107,79.8233,80.1069,32300.0
2014-02-13 11:30:00,90.4,90.67,90.02,90.03,27400.0,80.1157,80.355,79.779,79.7878,27400.0
2014-02-13 12:00:00,90.02,90.19,89.6,89.94,36800.0,79.779,79.9296,79.4068,79.7081,36800.0
2014-02-13 12:30:00,89.93,90.08,89.81,89.89,15400.0,79.6992,79.8321,79.5929,79.6638,15400.0
2014-02-13 13:00:00,89.86,90.49,89.84,90.43,22900.0,79.6372,80.1955,79.6194,80.1423,22900.0
2014-02-13 13:30:00,90.43,90.44,90.05,90.18,27400.0,80.1423,80.1512,79.8056,79.9208,27400.0
2014-02-13 14:00:00,90.2,90.34,90.16,90.16,18300.0,79.9385,80.0626,79.903,79.903,18300.0
2014-02-13 14:30:00,90.17,90.21,89.85,90.02,30800.0,79.9119,79.9474,79.6283,79.779,30800.0
2014-02-13 15:00:00,90.01,90.14,89.88,90.12,43900.0,79.7701,79.8853,79.6549,79.8676,43900.0
2014-02-13 15:30:00,90.14,90.64,90.12,90.56,114400.0,79.8853,80.3284,79.8676,80.2575,114400.0
2014-02-14 09:30:00,91.09,91.37,90.65,91.19,24900.0,80.7272,80.9754,80.3373,80.8159,24900.0
2014-02-14 10:00:00,91.2,91.61,90.95,91.55,26500.0,80.8247,81.1881,80.6032,81.1349,26500.0
2014-02-14 10:30:00,91.58,91.77,91.51,91.69,34400.0,81.1615,81.3299,81.0995,81.259,34400.0
2014-02-14 11:00:00,91.65,91.83,91.65,91.82,18200.0,81.2235,81.3831,81.2235,81.3742,18200.0
2014-02-14 11:30:00,91.82,92.04,91.78,91.81,22000.0,81.3742,81.5692,81.3387,81.3653,22000.0
2014-02-14 12:00:00,91.81,91.81,91.52,91.52,12100.0,81.3653,81.3653,81.1083,81.1083,12100.0
2014-02-14 12:30:00,91.49,91.53,91.42,91.48,12500.0,81.0817,81.1172,81.0197,81.0729,12500.0
2014-02-14 13:00:00,91.5,91.56,91.43,91.47,9700.0,81.0906,81.1438,81.0286,81.064,9700.0
2014-02-14 13:30:00,91.47,91.5,91.37,91.39,15900.0,81.064,81.0906,80.9754,80.9931,15900.0
2014-02-14 14:00:00,91.39,91.44,91.33,91.39,18900.0,80.9931,81.0374,80.9399,80.9931,18900.0
2014-02-14 14:30:00,91.39,91.68,91.38,91.62,14700.0,80.9931,81.2501,80.9843,81.1969,14700.0
2014-02-14 15:00:00,91.65,91.7,91.51,91.65,18200.0,81.2235,81.2678,81.0995,81.2235,18200.0
2014-02-14 15:30:00,91.66,91.76,91.58,91.73,58800.0,81.2324,81.321,81.1615,81.2944,58800.0
2014-02-18 09:30:00,92.03,92.47,91.74,91.91,34700.0,81.5603,81.9503,81.3033,81.454,34700.0
2014-02-18 10:00:00,91.99,92.1,91.61,91.94,40700.0,81.5249,81.6223,81.1881,81.4805,40700.0
2014-02-18 10:30:00,91.95,92.01,91.8,91.86,11600.0,81.4894,81.5426,81.3565,81.4096,11600.0
2014-02-18 11:00:00,91.79,92.39,91.67,92.39,25600.0,81.3476,81.8794,81.2413,81.8794,25600.0
2014-02-18 11:30:00,92.39,92.43,92.26,92.28,23200.0,81.8794,81.9148,81.7641,81.7819,23200.0
2014-02-18 12:00:00,92.3,92.39,92.22,92.3,13200.0,81.7996,81.8794,81.7287,81.7996,13200.0
2014-02-18 12:30:00,92.32,92.47,92.31,92.43,12500.0,81.8173,81.9503,81.8085,81.9148,12500.0
2014-02-18 13:00:00,92.44,92.49,92.39,92.41,18500.0,81.9237,81.968,81.8794,81.8971,18500.0
2014-02-18 13:30:00,92.4,92.44,92.24,92.34,13600.0,81.8882,81.9237,81.7464,81.835,13600.0
2014-02-18 14:00:00,92.34,92.38,92.2,92.2,15900.0,81.835,81.8705,81.711,81.711,15900.0
2014-02-18 14:30:00,92.2,92.42,92.19,92.41,14100.0,81.711,81.9059,81.7021,81.8971,14100.0
2014-02-18 15:00:00,92.38,92.59,92.36,92.55,35400.0,81.8705,82.0566,81.8528,82.0211,35400.0
2014-02-18 15:30:00,92.55,92.6,92.47,92.54,63900.0,82.0211,82.0655,81.9503,82.0123,63900.0
2014-02-19 09:30:00,92.33,92.8,92.33,92.56,19400.0,81.8262,82.2427,81.8262,82.03,19400.0
2014-02-19 10:00:00,92.59,92.91,92.47,92.79,22400.0,82.0566,82.3402,81.9503,82.2338,22400.0
2014-02-19 10:30:00,92.81,92.88,92.66,92.87,15500.0,82.2516,82.3136,82.1186,82.3047,15500.0
2014-02-19 11:00:00,92.85,93.16,92.81,93.08,14700.0,82.287,82.5618,82.2516,82.4909,14700.0
2014-02-19 11:30:00,93.12,93.29,92.9,92.9,20800.0,82.5263,82.677,82.3313,82.3313,20800.0
2014-02-19 12:00:00,92.85,92.88,92.39,92.5,16900.0,82.287,82.3136,81.8794,81.9768,16900.0
2014-02-19 12:30:00,92.53,92.57,92.15,92.21,26900.0,82.0034,82.0389,81.6667,81.7198,26900.0
2014-02-19 13:00:00,92.22,92.38,92.2,92.31,7500.0,81.7287,81.8705,81.711,81.8085,7500.0
2014-02-19 13:30:00,92.34,92.35,92.16,92.16,13500.0,81.835,81.8439,81.6755,81.6755,13500.0
2014-02-19 14:00:00,92.18,92.38,92.04,92.31,15100.0,81.6932,81.8705,81.5692,81.8085,15100.0
2014-02-19 14:30:00,92.31,92.31,91.8,91.9,40600.0,81.8085,81.8085,81.3565,81.4451,40600.0
2014-02-19 15:00:00,91.89,91.9,91.59,91.66,30200.0,81.4362,81.4451,81.1704,81.2324,30200.0
2014-02-19 15:30:00,91.64,91.76,91.45,91.52,54400.0,81.2147,81.321,81.0463,81.1083,54400.0
2014-02-20 09:30:00,91.65,91.79,91.29,91.39,17300.0,81.2235,81.3476,80.9045,80.9931,17300.0
2014-02-20 10:00:00,91.32,91.55,91.18,91.55,18900.0,80.9311,81.1349,80.807,81.1349,18900.0
2014-02-20 10:30:00,91.61,91.73,91.53,91.6,11000.0,81.1881,81.2944,81.1172,81.1792,11000.0
2014-02-20 11:00:00,91.59,91.59,91.2,91.26,32200.0,81.1704,81.1704,80.8247,80.8779,32200.0
2014-02-20 11:30:00,91.27,91.45,91.05,91.06,23500.0,80.8868,81.0463,80.6918,80.7007,23500.0
2014-02-20 12:00:00,91.05,91.21,90.95,91.21,39100.0,80.6918,80.8336,80.6032,80.8336,39100.0
2014-02-20 12:30:00,91.22,91.42,91.22,91.28,15600.0,80.8425,81.0197,80.8425,80.8956,15600.0
2014-02-20 13:00:00,91.3,91.47,91.3,91.46,13200.0,80.9134,81.064,80.9134,81.0552,13200.0
2014-02-20 13:30:00,91.47,91.59,91.47,91.49,15300.0,81.064,81.1704,81.064,81.0817,15300.0
2014-02-20 14:00:00,91.48,91.73,91.42,91.65,14700.0,81.0729,81.2944,81.0197,81.2235,14700.0
2014-02-20 14:30:00,91.63,91.79,91.58,91.77,11300.0,81.2058,81.3476,81.1615,81.3299,11300.0
2014-02-20 15:00:00,91.77,91.87,91.68,91.8,24100.0,81.3299,81.4185,81.2501,81.3565,24100.0
2014-02-20 15:30:00,91.82,92.09,91.8,91.99,67100.0,81.3742,81.6135,81.3565,81.5249,67100.0
2014-02-21 09:30:00,92.25,92.5,91.92,92.5,39200.0,81.7553,81.9768,81.4628,81.9768,39200.0
2014-02-21 10:00:00,92.49,92.63,91.66,91.74,34800.0,81.968,82.092,81.2324,81.3033,34800.0
2014-02-21 10:30:00,91.75,91.9,91.7,91.82,19700.0,81.3122,81.4451,81.2678,81.3742,19700.0
2014-02-21 11:00:00,91.81,92.0,91.69,91.89,13200.0,81.3653,81.5337,81.259,81.4362,13200.0
2014-02-21 11:30:00,91.94,92.0,91.86,91.95,9200.0,81.4805,81.5337,81.4096,81.4894,9200.0
2014-02-21 12:00:00,91.87,92.03,91.87,91.95,23300.0,81.4185,81.5603,81.4185,81.4894,23300.0
2014-02-21 12:30:00,91.96,91.98,91.69,91.76,10300.0,81.4983,81.516,81.259,81.321,10300.0
2014-02-21 13:00:00,91.79,91.84,91.69,91.75,11800.0,81.3476,81.3919,81.259,81.3122,11800.0
2014-02-21 13:30:00,91.78,91.83,91.64,91.73,18100.0,81.3387,81.3831,81.2147,81.2944,18100.0
2014-02-21 14:00:00,91.74,91.84,91.68,91.69,14000.0,81.3033,81.3919,81.2501,81.259,14000.0
2014-02-21 14:30:00,91.67,91.69,91.55,91.55,13500.0,81.2413,81.259,81.1349,81.1349,13500.0
2014-02-21 15:00:00,91.58,91.71,91.56,91.69,13000.0,81.1615,81.2767,81.1438,81.259,13000.0
2014-02-21 15:30:00,91.69,91.72,91.35,91.4,42000.0,81.259,81.2856,80.9577,81.002,42000.0
2014-02-24 09:30:00,91.53,92.15,91.53,91.97,18100.0,81.1172,81.6667,81.1172,81.5071,18100.0
2014-02-24 10:00:00,91.94,92.01,91.63,91.77,10200.0,81.4805,81.5426,81.2058,81.3299,10200.0
2014-02-24 10:30:00,91.72,92.0,91.67,91.98,18600.0,81.2856,81.5337,81.2413,81.516,18600.0
2014-02-24 11:00:00,91.97,92.07,91.88,92.02,17200.0,81.5071,81.5958,81.4274,81.5514,17200.0
2014-02-24 11:30:00,92.04,92.14,91.98,92.14,4800.0,81.5692,81.6578,81.516,81.6578,4800.0
2014-02-24 12:00:00,92.13,92.15,92.02,92.12,5900.0,81.6489,81.6667,81.5514,81.6401,5900.0
2014-02-24 12:30:00,92.11,92.12,92.01,92.04,9100.0,81.6312,81.6401,81.5426,81.5692,9100.0
2014-02-24 13:00:00,91.99,92.01,91.85,91.85,9200.0,81.5249,81.5426,81.4008,81.4008,9200.0
2014-02-24 13:30:00,91.85,91.85,91.66,91.68,6300.0,81.4008,81.4008,81.2324,81.2501,6300.0
2014-02-24 14:00:00,91.68,91.83,91.68,91.8,8600.0,81.2501,81.3831,81.2501,81.3565,8600.0
2014-02-24 14:30:00,91.8,91.83,91.58,91.6,16100.0,81.3565,81.3831,81.1615,81.1792,16100.0
2014-02-24 15:00:00,91.59,91.6,91.4,91.4,15900.0,81.1704,81.1792,81.002,81.002,15900.0
2014-02-24 15:30:00,91.4,91.64,91.37,91.44,43500.0,81.002,81.2147,80.9754,81.0374,43500.0
2014-02-25 09:30:00,91.39,92.03,91.24,91.57,27300.0,80.9931,81.5603,80.8602,81.1526,27300.0
2014-02-25 10:00:00,91.65,92.03,91.41,91.83,34900.0,81.2235,81.5603,81.0108,81.3831,34900.0
2014-02-25 10:30:00,91.87,92.29,91.84,92.2,9900.0,81.4185,81.7907,81.3919,81.711,9900.0
2014-02-25 11:00:00,92.28,92.42,92.05,92.41,9900.0,81.7819,81.9059,81.578,81.8971,9900.0
2014-02-25 11:30:00,92.42,92.42,91.75,91.75,26300.0,81.9059,81.9059,81.3122,81.3122,26300.0
2014-02-25 12:00:00,91.8,92.22,91.8,92.18,22600.0,81.3565,81.7287,81.3565,81.6932,22600.0
2014-02-25 12:30:00,92.2,92.31,92.13,92.26,9800.0,81.711,81.8085,81.6489,81.7641,9800.0
2014-02-25 13:00:00,92.25,92.27,92.07,92.21,10300.0,81.7553,81.773,81.5958,81.7198,10300.0
2014-02-25 13:30:00,92.19,92.19,91.99,92.11,19600.0,81.7021,81.7021,81.5249,81.6312,19600.0
2014-02-25 14:00:00,92.11,92.12,91.85,91.92,13300.0,81.6312,81.6401,81.4008,81.4628,13300.0
2014-02-25 14:30:00,91.92,92.0,91.82,91.93,13500.0,81.4628,81.5337,81.3742,81.4717,13500.0
2014-02-25 15:00:00,91.9,91.96,91.71,91.74,21300.0,81.4451,81.4983,81.2767,81.3033,21300.0
2014-02-25 15:30:00,91.73,91.82,91.59,91.71,77800.0,81.2944,81.3742,81.1704,81.2767,77800.0
2014-02-26 09:30:00,91.94,92.44,91.94,92.44,44300.0,81.4805,81.9237,81.4805,81.9237,44300.0
2014-02-26 10:00:00,92.49,92.96,92.31,92.92,22300.0,81.968,82.3845,81.8085,82.3491,22300.0
2014-02-26 10:30:00,92.91,93.1,92.86,93.08,27200.0,82.3402,82.5086,82.2959,82.4909,27200.0
2014-02-26 11:00:00,93.11,93.45,93.11,93.36,16800.0,82.5174,82.8188,82.5174,82.739,16800.0
2014-02-26 11:30:00,93.38,93.42,93.17,93.31,12100.0,82.7567,82.7922,82.5706,82.6947,12100.0
2014-02-26 12:00:00,93.33,93.35,93.26,93.34,11800.0,82.7124,82.7301,82.6504,82.7213,11800.0
2014-02-26 12:30:00,93.34,93.49,93.33,93.42,29900.0,82.7213,82.8542,82.7124,82.7922,29900.0
2014-02-26 13:00:00,93.41,93.52,93.33,93.49,21500.0,82.7833,82.8808,82.7124,82.8542,21500.0
2014-02-26 13:30:00,93.49,93.56,93.4,93.46,26700.0,82.8542,82.9162,82.7744,82.8276,26700.0
2014-02-26 14:00:00,93.47,93.48,93.25,93.25,50200.0,82.8365,82.8453,82.6415,82.6415,50200.0
2014-02-26 14:30:00,93.25,93.43,93.21,93.4,30600.0,82.6415,82.801,82.6061,82.7744,30600.0
2014-02-26 15:00:00,93.38,93.48,93.19,93.38,48600.0,82.7567,82.8453,82.5883,82.7567,48600.0
2014-02-26 15:30:00,93.41,93.47,93.13,93.33,104600.0,82.7833,82.8365,82.5352,82.7124,104600.0
2014-02-27 09:30:00,93.17,93.5,92.86,93.27,24700.0,82.5706,82.8631,82.2959,82.6592,24700.0
2014-02-27 10:00:00,93.31,93.31,92.91,93.16,12600.0,82.6947,82.6947,82.3402,82.5618,12600.0
2014-02-27 10:30:00,93.11,93.3,93.05,93.3,18200.0,82.5174,82.6858,82.4643,82.6858,18200.0
2014-02-27 11:00:00,93.23,93.48,93.21,93.41,7100.0,82.6238,82.8453,82.6061,82.7833,7100.0
2014-02-27 11:30:00,93.45,93.47,93.29,93.39,8900.0,82.8188,82.8365,82.677,82.7656,8900.0
2014-02-27 12:00:00,93.46,93.49,93.2,93.28,5900.0,82.8276,82.8542,82.5972,82.6681,5900.0
2014-02-27 12:30:00,93.29,93.29,93.06,93.18,6200.0,82.677,82.677,82.4731,82.5795,6200.0
2014-02-27 13:00:00,93.26,93.36,93.18,93.36,3700.0,82.6504,82.739,82.5795,82.739,3700.0
2014-02-27 13:30:00,93.34,93.46,93.27,93.29,15600.0,82.7213,82.8276,82.6592,82.677,15600.0
2014-02-27 14:00:00,93.29,93.35,93.0,93.02,22200.0,82.677,82.7301,82.42,82.4377,22200.0
2014-02-27 14:30:00,93.06,93.12,92.95,93.02,20600.0,82.4731,82.5263,82.3756,82.4377,20600.0
2014-02-27 15:00:00,93.02,93.15,92.94,93.13,41900.0,82.4377,82.5529,82.3668,82.5352,41900.0
2014-02-27 15:30:00,93.11,93.22,93.0,93.19,63500.0,82.5174,82.6149,82.42,82.5883,63500.0
2014-02-28 09:30:00,93.39,93.86,93.1,93.64,17300.0,82.7656,83.1821,82.5086,82.9871,17300.0
2014-02-28 10:00:00,93.67,94.12,93.67,94.03,9000.0,83.0137,83.4125,83.0137,83.3328,9000.0
2014-02-28 10:30:00,94.01,94.22,94.0,94.06,14900.0,83.3151,83.5012,83.3062,83.3594,14900.0
2014-02-28 11:00:00,94.08,94.15,93.98,94.08,32700.0,83.3771,83.4391,83.2885,83.3771,32700.0
2014-02-28 11:30:00,94.05,94.27,94.0,94.23,23900.0,83.3505,83.5455,83.3062,83.51,23900.0
2014-02-28 12:00:00,94.25,94.31,94.15,94.17,13500.0,83.5278,83.5809,83.4391,83.4569,13500.0
2014-02-28 12:30:00,94.19,94.26,94.05,94.05,17600.0,83.4746,83.5366,83.3505,83.3505,17600.0
2014-02-28 13:00:00,94.08,94.1,93.82,93.98,16100.0,83.3771,83.3948,83.1467,83.2885,16100.0
2014-02-28 13:30:00,93.95,94.05,93.94,93.95,27700.0,83.2619,83.3505,83.253,83.2619,27700.0
2014-02-28 14:00:00,93.93,93.98,93.82,93.94,18400.0,83.2442,83.2885,83.1467,83.253,18400.0
2014-02-28 14:30:00,93.95,93.98,93.66,93.74,37600.0,83.2619,83.2885,83.0049,83.0758,37600.0
2014-02-28 15:00:00,93.7,93.71,93.34,93.63,65300.0,83.0403,83.0492,82.7213,82.9783,65300.0
2014-02-28 15:30:00,93.64,93.92,93.63,93.78,66900.0,82.9871,83.2353,82.9783,83.1112,66900.0
2014-03-03 09:30:00,93.7,97.91,93.21,94.95,149700.0,83.0403,86.7714,82.6061,84.1481,149700.0
2014-03-03 10:00:00,94.82,95.0,93.79,93.97,27500.0,84.0329,84.1924,83.1201,83.2796,27500.0
2014-03-03 10:30:00,93.95,93.98,93.76,93.84,17200.0,83.2619,83.2885,83.0935,83.1644,17200.0
2014-03-03 11:00:00,93.86,93.86,93.47,93.55,16400.0,83.1821,83.1821,82.8365,82.9074,16400.0
2014-03-03 11:30:00,93.59,93.62,93.45,93.47,12000.0,82.9428,82.9694,82.8188,82.8365,12000.0
2014-03-03 12:00:00,93.47,93.76,93.36,93.68,29400.0,82.8365,83.0935,82.739,83.0226,29400.0
2014-03-03 12:30:00,93.71,93.81,93.63,93.77,17300.0,83.0492,83.1378,82.9783,83.1024,17300.0
2014-03-03 13:00:00,93.8,93.92,93.77,93.79,21600.0,83.1289,83.2353,83.1024,83.1201,21600.0
2014-03-03 13:30:00,93.79,94.1,93.76,94.06,49700.0,83.1201,83.3948,83.0935,83.3594,49700.0
2014-03-03 14:00:00,94.06,94.15,93.91,93.94,23500.0,83.3594,83.4391,83.2264,83.253,23500.0
2014-03-03 14:30:00,93.94,94.06,93.87,93.93,21800.0,83.253,83.3594,83.191,83.2442,21800.0
2014-03-03 15:00:00,93.93,93.93,93.69,93.87,79900.0,83.2442,83.2442,83.0315,83.191,79900.0
2014-03-03 15:30:00,93.79,94.0,93.77,94.0,43500.0,83.1201,83.3062,83.1024,83.3062,43500.0
2014-03-04 09:30:00,95.0,95.0,94.11,94.64,85700.0,84.1924,84.1924,83.4037,83.8734,85700.0
2014-03-04 10:00:00,94.73,94.78,94.53,94.65,31800.0,83.9531,83.9975,83.7759,83.8822,31800.0
2014-03-04 10:30:00,94.64,94.89,94.64,94.86,18700.0,83.8734,84.0949,83.8734,84.0684,18700.0
2014-03-04 11:00:00,94.84,95.21,94.8,95.05,38600.0,84.0506,84.3785,84.0152,84.2367,38600.0
2014-03-04 11:30:00,95.01,95.17,94.99,95.05,40100.0,84.2013,84.3431,84.1836,84.2367,40100.0
2014-03-04 12:00:00,95.02,95.32,95.02,95.32,13800.0,84.2102,84.476,84.2102,84.476,13800.0
2014-03-04 12:30:00,95.29,95.33,95.19,95.33,30000.0,84.4494,84.4849,84.3608,84.4849,30000.0
2014-03-04 13:00:00,95.33,95.92,95.33,95.88,35800.0,84.4849,85.0078,84.4849,84.9723,35800.0
2014-03-04 13:30:00,95.82,95.85,95.58,95.68,15800.0,84.9191,84.9457,84.7064,84.7951,15800.0
2014-03-04 14:00:00,95.67,95.7,95.55,95.7,9300.0,84.7862,84.8128,84.6799,84.8128,9300.0
2014-03-04 14:30:00,95.69,95.75,95.54,95.75,9400.0,84.8039,84.8571,84.671,84.8571,9400.0
2014-03-04 15:00:00,95.75,96.01,95.68,95.99,18200.0,84.8571,85.0875,84.7951,85.0698,18200.0
2014-03-04 15:30:00,95.99,96.05,95.86,96.0,64500.0,85.0698,85.123,84.9546,85.0787,64500.0
2014-03-05 09:30:00,95.79,96.01,95.3,95.57,31900.0,84.8926,85.0875,84.4583,84.6976,31900.0
2014-03-05 10:00:00,95.55,95.89,95.55,95.64,24900.0,84.6799,84.9812,84.6799,84.7596,24900.0
2014-03-05 10:30:00,95.67,95.73,95.37,95.45,24700.0,84.7862,84.8394,84.5203,84.5912,24700.0
2014-03-05 11:00:00,95.45,95.61,95.43,95.46,22200.0,84.5912,84.733,84.5735,84.6001,22200.0
2014-03-05 11:30:00,95.45,95.52,95.32,95.4,40000.0,84.5912,84.6533,84.476,84.5469,40000.0
2014-03-05 12:00:00,95.4,95.42,94.95,95.07,38500.0,84.5469,84.5646,84.1481,84.2545,38500.0
2014-03-05 12:30:00,95.06,95.12,94.96,95.01,21200.0,84.2456,84.2988,84.157,84.2013,21200.0
2014-03-05 13:00:00,95.01,95.11,94.94,94.98,16100.0,84.2013,84.2899,84.1393,84.1747,16100.0
2014-03-05 13:30:00,95.0,95.26,94.99,95.25,20200.0,84.1924,84.4228,84.1836,84.414,20200.0
2014-03-05 14:00:00,95.24,95.47,95.23,95.25,31300.0,84.4051,84.609,84.3963,84.414,31300.0
2014-03-05 14:30:00,95.3,95.41,95.21,95.33,18500.0,84.4583,84.5558,84.3785,84.4849,18500.0
2014-03-05 15:00:00,95.31,95.43,95.19,95.4,26900.0,84.4672,84.5735,84.3608,84.5469,26900.0
2014-03-05 15:30:00,95.4,95.43,95.23,95.28,87800.0,84.5469,84.5735,84.3963,84.4406,87800.0
2014-03-06 09:30:00,95.58,95.82,95.21,95.4,12000.0,84.7064,84.9191,84.3785,84.5469,12000.0
2014-03-06 10:00:00,95.47,95.72,95.32,95.72,17900.0,84.609,84.8305,84.476,84.8305,17900.0
2014-03-06 10:30:00,95.67,95.74,95.47,95.55,57500.0,84.7862,84.8482,84.609,84.6799,57500.0
2014-03-06 11:00:00,95.55,95.68,95.48,95.48,45800.0,84.6799,84.7951,84.6178,84.6178,45800.0
2014-03-06 11:30:00,95.51,95.61,95.4,95.55,11600.0,84.6444,84.733,84.5469,84.6799,11600.0
2014-03-06 12:00:00,95.52,95.63,95.43,95.58,16000.0,84.6533,84.7508,84.5735,84.7064,16000.0
2014-03-06 12:30:00,95.57,95.6,95.44,95.48,22200.0,84.6976,84.7242,84.5824,84.6178,22200.0
2014-03-06 13:00:00,95.48,95.56,95.26,95.26,17900.0,84.6178,84.6887,84.4228,84.4228,17900.0
2014-03-06 13:30:00,95.27,95.3,94.95,95.06,24700.0,84.4317,84.4583,84.1481,84.2456,24700.0
2014-03-06 14:00:00,95.14,95.29,95.04,95.24,18100.0,84.3165,84.4494,84.2279,84.4051,18100.0
2014-03-06 14:30:00,95.24,95.37,95.22,95.24,6800.0,84.4051,84.5203,84.3874,84.4051,6800.0
2014-03-06 15:00:00,95.25,95.3,95.14,95.24,13700.0,84.414,84.4583,84.3165,84.4051,13700.0
2014-03-06 15:30:00,95.22,95.25,95.09,95.22,44500.0,84.3874,84.414,84.2722,84.3874,44500.0
2014-03-07 09:30:00,95.58,95.63,95.28,95.42,35900.0,84.7064,84.7508,84.4406,84.5646,35900.0
2014-03-07 10:00:00,95.45,95.54,95.28,95.37,41000.0,84.5912,84.671,84.4406,84.5203,41000.0
2014-03-07 10:30:00,95.39,95.48,95.2,95.27,14800.0,84.5381,84.6178,84.3697,84.4317,14800.0
2014-03-07 11:00:00,95.25,95.3,94.93,94.94,22600.0,84.414,84.4583,84.1304,84.1393,22600.0
2014-03-07 11:30:00,94.93,95.21,94.89,95.14,10800.0,84.1304,84.3785,84.0949,84.3165,10800.0
2014-03-07 12:00:00,95.15,95.32,95.11,95.12,7200.0,84.3254,84.476,84.2899,84.2988,7200.0
2014-03-07 12:30:00,95.12,95.19,95.01,95.05,9600.0,84.2988,84.3608,84.2013,84.2367,9600.0
2014-03-07 13:00:00,95.05,95.13,94.92,95.08,10600.0,84.2367,84.3076,84.1215,84.2633,10600.0
2014-03-07 13:30:00,95.14,95.33,95.06,95.28,13200.0,84.3165,84.4849,84.2456,84.4406,13200.0
2014-03-07 14:00:00,95.27,95.3,95.07,95.17,11600.0,84.4317,84.4583,84.2545,84.3431,11600.0
2014-03-07 14:30:00,95.17,95.25,95.04,95.17,17600.0,84.3431,84.414,84.2279,84.3431,17600.0
2014-03-07 15:00:00,95.16,95.28,95.1,95.13,26100.0,84.3342,84.4406,84.2811,84.3076,26100.0
2014-03-07 15:30:00,95.14,95.32,94.97,95.28,52500.0,84.3165,84.476,84.1658,84.4406,52500.0
2014-03-10 09:30:00,95.37,95.72,95.17,95.28,19000.0,84.5203,84.8305,84.3431,84.4406,19000.0
2014-03-10 10:00:00,95.37,95.37,94.77,94.77,24800.0,84.5203,84.5203,83.9886,83.9886,24800.0
2014-03-10 10:30:00,94.83,94.92,94.66,94.77,14300.0,84.0418,84.1215,83.8911,83.9886,14300.0
2014-03-10 11:00:00,94.76,94.98,94.71,94.82,14300.0,83.9797,84.1747,83.9354,84.0329,14300.0
2014-03-10 11:30:00,94.84,94.85,94.67,94.82,6300.0,84.0506,84.0595,83.9,84.0329,6300.0
2014-03-10 12:00:00,94.82,95.05,94.78,94.89,12900.0,84.0329,84.2367,83.9975,84.0949,12900.0
2014-03-10 12:30:00,94.88,95.07,94.82,95.05,15500.0,84.0861,84.2545,84.0329,84.2367,15500.0
2014-03-10 13:00:00,95.03,95.03,94.88,94.97,30600.0,84.219,84.219,84.0861,84.1658,30600.0
2014-03-10 13:30:00,94.94,94.99,94.82,94.92,18300.0,84.1393,84.1836,84.0329,84.1215,18300.0
2014-03-10 14:00:00,94.89,95.01,94.84,94.93,17200.0,84.0949,84.2013,84.0506,84.1304,17200.0
2014-03-10 14:30:00,94.94,95.22,94.89,95.21,15300.0,84.1393,84.3874,84.0949,84.3785,15300.0
2014-03-10 15:00:00,95.19,95.35,95.19,95.32,11300.0,84.3608,84.5026,84.3608,84.476,11300.0
2014-03-10 15:30:00,95.33,95.47,95.2,95.27,29800.0,84.4849,84.609,84.3697,84.4317,29800.0
2014-03-11 09:30:00,95.64,96.43,94.76,94.77,22000.0,84.7596,85.4597,83.9797,83.9886,22000.0
2014-03-11 10:00:00,94.84,94.92,94.64,94.8,15500.0,84.0506,84.1215,83.8734,84.0152,15500.0
2014-03-11 10:30:00,94.84,95.07,94.8,95.01,41200.0,84.0506,84.2545,84.0152,84.2013,41200.0
2014-03-11 11:00:00,95.02,95.04,94.74,94.74,13000.0,84.2102,84.2279,83.962,83.962,13000.0
2014-03-11 11:30:00,94.73,94.79,94.45,94.48,13000.0,83.9531,84.0063,83.705,83.7316,13000.0
2014-03-11 12:00:00,94.49,94.53,94.18,94.23,24900.0,83.7404,83.7759,83.4657,83.51,24900.0
2014-03-11 12:30:00,94.24,94.43,94.24,94.36,9400.0,83.5189,83.6873,83.5189,83.6252,9400.0
2014-03-11 13:00:00,94.35,94.45,94.22,94.3,14200.0,83.6164,83.705,83.5012,83.5721,14200.0
2014-03-11 13:30:00,94.32,94.72,94.3,94.69,11500.0,83.5898,83.9443,83.5721,83.9177,11500.0
2014-03-11 14:00:00,94.73,94.73,94.42,94.47,20800.0,83.9531,83.9531,83.6784,83.7227,20800.0
2014-03-11 14:30:00,94.43,94.49,94.33,94.36,15200.0,83.6873,83.7404,83.5986,83.6252,15200.0
2014-03-11 15:00:00,94.35,94.42,94.24,94.32,38000.0,83.6164,83.6784,83.5189,83.5898,38000.0
2014-03-11 15:30:00,94.28,94.43,94.23,94.28,54800.0,83.5543,83.6873,83.51,83.5543,54800.0
2014-03-12 09:30:00,93.93,94.14,93.74,93.98,48000.0,83.2442,83.4303,83.0758,83.2885,48000.0
2014-03-12 10:00:00,93.99,94.05,93.73,93.86,21800.0,83.2973,83.3505,83.0669,83.1821,21800.0
2014-03-12 10:30:00,93.89,94.34,93.86,94.27,24500.0,83.2087,83.6075,83.1821,83.5455,24500.0
2014-03-12 11:00:00,94.31,94.31,94.08,94.2,29700.0,83.5809,83.5809,83.3771,83.4834,29700.0
2014-03-12 11:30:00,94.24,94.28,94.15,94.15,11400.0,83.5189,83.5543,83.4391,83.4391,11400.0
2014-03-12 12:00:00,94.15,94.25,94.14,94.17,14000.0,83.4391,83.5278,83.4303,83.4569,14000.0
2014-03-12 12:30:00,94.15,94.29,94.15,94.27,13200.0,83.4391,83.5632,83.4391,83.5455,13200.0
2014-03-12 13:00:00,94.23,94.29,94.0,94.0,22500.0,83.51,83.5632,83.3062,83.3062,22500.0
2014-03-12 13:30:00,93.99,94.08,93.75,93.82,17800.0,83.2973,83.3771,83.0846,83.1467,17800.0
2014-03-12 14:00:00,93.82,93.99,93.8,93.99,12300.0,83.1467,83.2973,83.1289,83.2973,12300.0
2014-03-12 14:30:00,94.01,94.11,93.92,94.05,13100.0,83.3151,83.4037,83.2353,83.3505,13100.0
2014-03-12 15:00:00,94.08,94.19,94.07,94.13,13400.0,83.3771,83.4746,83.3682,83.4214,13400.0
2014-03-12 15:30:00,94.11,94.17,93.97,94.07,55800.0,83.4037,83.4569,83.2796,83.3682,55800.0
2014-03-13 09:30:00,94.37,94.82,94.07,94.18,9500.0,83.6341,84.0329,83.3682,83.4657,9500.0
2014-03-13 10:00:00,94.09,94.21,93.94,94.15,26000.0,83.386,83.4923,83.253,83.4391,26000.0
2014-03-13 10:30:00,94.19,94.26,93.74,93.81,25700.0,83.4746,83.5366,83.0758,83.1378,25700.0
2014-03-13 11:00:00,93.81,93.94,93.62,93.67,31000.0,83.1378,83.253,82.9694,83.0137,31000.0
2014-03-13 11:30:00,93.72,93.76,93.51,93.72,24000.0,83.058,83.0935,82.8719,83.058,24000.0
2014-03-13 12:00:00,93.71,93.71,93.21,93.25,24900.0,83.0492,83.0492,82.6061,82.6415,24900.0
2014-03-13 12:30:00,93.29,93.33,93.02,93.07,20700.0,82.677,82.7124,82.4377,82.482,20700.0
2014-03-13 13:00:00,93.09,93.14,92.83,93.03,33400.0,82.4997,82.544,82.2693,82.4465,33400.0
2014-03-13 13:30:00,93.13,93.16,92.9,93.07,27100.0,82.5352,82.5618,82.3313,82.482,27100.0
2014-03-13 14:00:00,93.07,93.12,92.71,92.82,26900.0,82.482,82.5263,82.1629,82.2604,26900.0
2014-03-13 14:30:00,92.87,92.95,92.74,92.81,26000.0,82.3047,82.3756,82.1895,82.2516,26000.0
2014-03-13 15:00:00,92.75,92.86,92.63,92.78,36000.0,82.1984,82.2959,82.092,82.225,36000.0
2014-03-13 15:30:00,92.74,93.02,92.68,92.75,61600.0,82.1895,82.4377,82.1364,82.1984,61600.0
2014-03-14 09:30:00,92.78,93.35,92.74,93.08,21200.0,82.225,82.7301,82.1895,82.4909,21200.0
2014-03-14 10:00:00,93.04,93.13,92.88,93.02,74500.0,82.4554,82.5352,82.3136,82.4377,74500.0
2014-03-14 10:30:00,93.02,93.27,92.98,93.12,22100.0,82.4377,82.6592,82.4022,82.5263,22100.0
2014-03-14 11:00:00,93.12,93.31,93.1,93.24,25900.0,82.5263,82.6947,82.5086,82.6327,25900.0
2014-03-14 11:30:00,93.26,93.56,93.21,93.5,35000.0,82.6504,82.9162,82.6061,82.8631,35000.0
2014-03-14 12:00:00,93.46,93.47,93.24,93.26,26200.0,82.8276,82.8365,82.6327,82.6504,26200.0
2014-03-14 12:30:00,93.23,93.33,93.14,93.3,16000.0,82.6238,82.7124,82.544,82.6858,16000.0
2014-03-14 13:00:00,93.3,93.3,93.16,93.22,11900.0,82.6858,82.6858,82.5618,82.6149,11900.0
2014-03-14 13:30:00,93.23,93.23,93.05,93.21,10900.0,82.6238,82.6238,82.4643,82.6061,10900.0
2014-03-14 14:00:00,93.18,93.26,93.1,93.19,21700.0,82.5795,82.6504,82.5086,82.5883,21700.0
2014-03-14 14:30:00,93.22,93.22,92.89,92.89,11800.0,82.6149,82.6149,82.3225,82.3225,11800.0
2014-03-14 15:00:00,92.87,93.12,92.87,93.07,37100.0,82.3047,82.5263,82.3047,82.482,37100.0
2014-03-14 15:30:00,93.08,93.13,92.7,92.85,73500.0,82.4909,82.5352,82.1541,82.287,73500.0
2014-03-17 09:30:00,93.31,93.77,93.03,93.77,48800.0,82.6947,83.1024,82.4465,83.1024,48800.0
2014-03-17 10:00:00,93.81,94.15,93.61,93.61,29200.0,83.1378,83.4391,82.9606,82.9606,29200.0
2014-03-17 10:30:00,93.64,93.7,93.39,93.42,19600.0,82.9871,83.0403,82.7656,82.7922,19600.0
2014-03-17 11:00:00,93.43,93.54,93.37,93.44,10100.0,82.801,82.8985,82.7479,82.8099,10100.0
2014-03-17 11:30:00,93.43,93.53,93.32,93.39,21100.0,82.801,82.8897,82.7036,82.7656,21100.0
2014-03-17 12:00:00,93.39,93.63,93.35,93.53,12200.0,82.7656,82.9783,82.7301,82.8897,12200.0
2014-03-17 12:30:00,93.56,93.69,93.51,93.64,9900.0,82.9162,83.0315,82.8719,82.9871,9900.0
2014-03-17 13:00:00,93.73,93.74,93.62,93.68,9100.0,83.0669,83.0758,82.9694,83.0226,9100.0
2014-03-17 13:30:00,93.67,93.85,93.65,93.76,10300.0,83.0137,83.1733,82.996,83.0935,10300.0
2014-03-17 14:00:00,93.75,93.8,93.65,93.78,17300.0,83.0846,83.1289,82.996,83.1112,17300.0
2014-03-17 14:30:00,93.79,93.82,93.63,93.72,16300.0,83.1201,83.1467,82.9783,83.058,16300.0
2014-03-17 15:00:00,93.72,93.75,93.64,93.68,21200.0,83.058,83.0846,82.9871,83.0226,21200.0
2014-03-17 15:30:00,93.7,93.72,93.48,93.54,53800.0,83.0403,83.058,82.8453,82.8985,53800.0
2014-03-18 09:30:00,93.73,93.75,93.2,93.66,11400.0,83.0669,83.0846,82.5972,83.0049,11400.0
2014-03-18 10:00:00,93.7,93.83,93.5,93.76,19100.0,83.0403,83.1555,82.8631,83.0935,19100.0
2014-03-18 10:30:00,93.82,93.93,93.51,93.54,9200.0,83.1467,83.2442,82.8719,82.8985,9200.0
2014-03-18 11:00:00,93.52,93.6,93.5,93.58,3000.0,82.8808,82.9517,82.8631,82.934,3000.0
2014-03-18 11:30:00,93.6,93.62,93.37,93.55,5700.0,82.9517,82.9694,82.7479,82.9074,5700.0
2014-03-18 12:00:00,93.53,93.57,93.37,93.44,9900.0,82.8897,82.9251,82.7479,82.8099,9900.0
2014-03-18 12:30:00,93.41,93.47,93.34,93.43,11300.0,82.7833,82.8365,82.7213,82.801,11300.0
2014-03-18 13:00:00,93.43,93.5,93.38,93.48,3000.0,82.801,82.8631,82.7567,82.8453,3000.0
2014-03-18 13:30:00,93.48,93.65,93.45,93.59,7300.0,82.8453,82.996,82.8188,82.9428,7300.0
2014-03-18 14:00:00,93.61,93.65,93.57,93.6,7300.0,82.9606,82.996,82.9251,82.9517,7300.0
2014-03-18 14:30:00,93.62,93.68,93.59,93.66,5600.0,82.9694,83.0226,82.9428,83.0049,5600.0
2014-03-18 15:00:00,93.64,93.66,93.56,93.59,15100.0,82.9871,83.0049,82.9162,82.9428,15100.0
2014-03-18 15:30:00,93.56,93.62,93.47,93.58,55800.0,82.9162,82.9694,82.8365,82.934,55800.0
2014-03-19 09:30:00,93.6,93.77,93.05,93.65,13100.0,82.9517,83.1024,82.4643,82.996,13100.0
2014-03-19 10:00:00,93.69,93.81,93.55,93.7,18200.0,83.0315,83.1378,82.9074,83.0403,18200.0
2014-03-19 10:30:00,93.74,93.75,93.6,93.61,26400.0,83.0758,83.0846,82.9517,82.9606,26400.0
2014-03-19 11:00:00,93.61,93.66,93.6,93.64,4000.0,82.9606,83.0049,82.9517,82.9871,4000.0
2014-03-19 11:30:00,93.62,93.62,93.44,93.54,5800.0,82.9694,82.9694,82.8099,82.8985,5800.0
2014-03-19 12:00:00,93.52,93.59,93.39,93.39,9100.0,82.8808,82.9428,82.7656,82.7656,9100.0
2014-03-19 12:30:00,93.4,93.46,93.33,93.41,9000.0,82.7744,82.8276,82.7124,82.7833,9000.0
2014-03-19 13:00:00,93.44,93.55,93.44,93.5,4100.0,82.8099,82.9074,82.8099,82.8631,4100.0
2014-03-19 13:30:00,93.5,93.52,93.38,93.4,8100.0,82.8631,82.8808,82.7567,82.7744,8100.0
2014-03-19 14:00:00,93.37,93.37,92.86,93.03,24300.0,82.7479,82.7479,82.2959,82.4465,24300.0
2014-03-19 14:30:00,93.04,93.22,93.03,93.18,10300.0,82.4554,82.6149,82.4465,82.5795,10300.0
2014-03-19 15:00:00,93.11,93.16,92.31,92.59,22600.0,82.5174,82.5618,81.8085,82.0566,22600.0
2014-03-19 15:30:00,92.63,92.8,92.59,92.7,39900.0,82.092,82.2427,82.0566,82.1541,39900.0
2014-03-20 09:30:00,92.55,92.99,92.28,92.49,11700.0,82.0211,82.4111,81.7819,81.968,11700.0
2014-03-20 10:00:00,92.53,92.6,92.33,92.5,36400.0,82.0034,82.0655,81.8262,81.9768,36400.0
2014-03-20 10:30:00,92.5,92.77,92.47,92.65,54200.0,81.9768,82.2161,81.9503,82.1098,54200.0
2014-03-20 11:00:00,92.66,92.81,92.62,92.69,35800.0,82.1186,82.2516,82.0832,82.1452,35800.0
2014-03-20 11:30:00,92.68,92.84,92.65,92.75,25300.0,82.1364,82.2782,82.1098,82.1984,25300.0
2014-03-20 12:00:00,92.75,92.9,92.72,92.9,28100.0,82.1984,82.3313,82.1718,82.3313,28100.0
2014-03-20 12:30:00,92.88,93.01,92.8,92.96,31700.0,82.3136,82.4288,82.2427,82.3845,31700.0
2014-03-20 13:00:00,92.97,93.01,92.88,92.88,24700.0,82.3934,82.4288,82.3136,82.3136,24700.0
2014-03-20 13:30:00,92.87,92.96,92.83,92.91,21300.0,82.3047,82.3845,82.2693,82.3402,21300.0
2014-03-20 14:00:00,92.9,93.02,92.83,93.0,22800.0,82.3313,82.4377,82.2693,82.42,22800.0
2014-03-20 14:30:00,93.0,93.17,92.95,93.12,48500.0,82.42,82.5706,82.3756,82.5263,48500.0
2014-03-20 15:00:00,93.1,93.17,93.05,93.12,27600.0,82.5086,82.5706,82.4643,82.5263,27600.0
2014-03-20 15:30:00,93.13,93.28,93.09,93.24,59100.0,82.5352,82.6681,82.4997,82.6327,59100.0
2014-03-21 09:30:00,94.06,94.19,93.41,93.57,110300.0,83.3594,83.4746,82.7833,82.9251,110300.0
2014-03-21 10:00:00,93.6,93.68,93.49,93.66,21200.0,82.9517,83.0226,82.8542,83.0049,21200.0
2014-03-21 10:30:00,93.59,93.84,93.59,93.81,42700.0,82.9428,83.1644,82.9428,83.1378,42700.0
2014-03-21 11:00:00,93.87,94.03,93.76,94.03,32300.0,83.191,83.3328,83.0935,83.3328,32300.0
2014-03-21 11:30:00,94.03,94.03,93.86,93.87,11500.0,83.3328,83.3328,83.1821,83.191,11500.0
2014-03-21 12:00:00,93.86,93.94,93.82,93.94,8300.0,83.1821,83.253,83.1467,83.253,8300.0
2014-03-21 12:30:00,93.95,94.1,93.95,94.04,17400.0,83.2619,83.3948,83.2619,83.3416,17400.0
2014-03-21 13:00:00,94.04,94.04,93.88,93.92,18800.0,83.3416,83.3416,83.1998,83.2353,18800.0
2014-03-21 13:30:00,93.9,93.96,93.87,93.91,21500.0,83.2176,83.2707,83.191,83.2264,21500.0
2014-03-21 14:00:00,93.92,94.17,93.85,94.09,31200.0,83.2353,83.4569,83.1733,83.386,31200.0
2014-03-21 14:30:00,94.07,94.19,93.98,94.18,26800.0,83.3682,83.4746,83.2885,83.4657,26800.0
2014-03-21 15:00:00,94.17,94.17,93.86,94.04,28000.0,83.4569,83.4569,83.1821,83.3416,28000.0
2014-03-21 15:30:00,94.05,94.05,93.57,93.78,120900.0,83.3505,83.3505,82.9251,83.1112,120900.0
2014-03-24 09:30:00,94.31,94.75,93.94,94.15,21600.0,83.5809,83.9709,83.253,83.4391,21600.0
2014-03-24 10:00:00,94.06,94.06,93.5,93.57,7500.0,83.3594,83.3594,82.8631,82.9251,7500.0
2014-03-24 10:30:00,93.59,93.59,93.27,93.31,17200.0,82.9428,82.9428,82.6592,82.6947,17200.0
2014-03-24 11:00:00,93.25,93.25,93.04,93.04,18700.0,82.6415,82.6415,82.4554,82.4554,18700.0
2014-03-24 11:30:00,93.04,93.05,92.79,92.87,16200.0,82.4554,82.4643,82.2338,82.3047,16200.0
2014-03-24 12:00:00,92.85,92.9,92.5,92.52,14900.0,82.287,82.3313,81.9768,81.9946,14900.0
2014-03-24 12:30:00,92.51,92.55,92.39,92.49,11100.0,81.9857,82.0211,81.8794,81.968,11100.0
2014-03-24 13:00:00,92.51,92.58,92.46,92.58,10000.0,81.9857,82.0477,81.9414,82.0477,10000.0
2014-03-24 13:30:00,92.63,92.89,92.63,92.76,15600.0,82.092,82.3225,82.092,82.2073,15600.0
2014-03-24 14:00:00,92.77,92.81,92.61,92.66,9100.0,82.2161,82.2516,82.0743,82.1186,9100.0
2014-03-24 14:30:00,92.71,92.71,92.56,92.63,10900.0,82.1629,82.1629,82.03,82.092,10900.0
2014-03-24 15:00:00,92.64,92.85,92.64,92.85,18800.0,82.1009,82.287,82.1009,82.287,18800.0
2014-03-24 15:30:00,92.86,93.02,92.79,92.81,44200.0,82.2959,82.4377,82.2338,82.2516,44200.0
2014-03-25 09:30:00,92.98,93.46,92.58,92.9,25600.0,82.4022,82.8276,82.0477,82.3313,25600.0
2014-03-25 10:00:00,92.98,93.03,92.78,92.91,26800.0,82.4022,82.4465,82.225,82.3402,26800.0
2014-03-25 10:30:00,92.96,93.01,92.81,92.85,21100.0,82.3845,82.4288,82.2516,82.287,21100.0
2014-03-25 11:00:00,92.85,93.03,92.85,92.91,22800.0,82.287,82.4465,82.287,82.3402,22800.0
2014-03-25 11:30:00,92.89,93.01,92.73,92.81,20400.0,82.3225,82.4288,82.1807,82.2516,20400.0
2014-03-25 12:00:00,92.81,92.88,92.68,92.74,23200.0,82.2516,82.3136,82.1364,82.1895,23200.0
2014-03-25 12:30:00,92.77,92.98,92.77,92.89,28100.0,82.2161,82.4022,82.2161,82.3225,28100.0
2014-03-25 13:00:00,92.88,93.0,92.87,93.0,20400.0,82.3136,82.42,82.3047,82.42,20400.0
2014-03-25 13:30:00,93.0,93.04,92.88,92.96,20400.0,82.42,82.4554,82.3136,82.3845,20400.0
2014-03-25 14:00:00,92.96,93.12,92.96,93.06,26000.0,82.3845,82.5263,82.3845,82.4731,26000.0
2014-03-25 14:30:00,93.02,93.18,93.02,93.17,27500.0,82.4377,82.5795,82.4377,82.5706,27500.0
2014-03-25 15:00:00,93.18,93.33,93.17,93.26,41500.0,82.5795,82.7124,82.5706,82.6504,41500.0
2014-03-25 15:30:00,93.27,93.45,93.27,93.37,96300.0,82.6592,82.8188,82.6592,82.7479,96300.0
2014-03-26 09:30:00,93.58,93.96,93.45,93.63,31500.0,82.934,83.2707,82.8188,82.9783,31500.0
2014-03-26 10:00:00,93.62,93.8,93.5,93.64,18800.0,82.9694,83.1289,82.8631,82.9871,18800.0
2014-03-26 10:30:00,93.61,93.61,93.15,93.23,18800.0,82.9606,82.9606,82.5529,82.6238,18800.0
2014-03-26 11:00:00,93.22,93.48,93.22,93.45,15800.0,82.6149,82.8453,82.6149,82.8188,15800.0
2014-03-26 11:30:00,93.45,93.45,93.1,93.28,14500.0,82.8188,82.8188,82.5086,82.6681,14500.0
2014-03-26 12:00:00,93.26,93.4,93.15,93.28,24800.0,82.6504,82.7744,82.5529,82.6681,24800.0
2014-03-26 12:30:00,93.24,93.4,93.18,93.39,11600.0,82.6327,82.7744,82.5795,82.7656,11600.0
2014-03-26 13:00:00,93.38,93.39,93.0,93.0,7200.0,82.7567,82.7656,82.42,82.42,7200.0
2014-03-26 13:30:00,92.97,92.99,92.73,92.81,19300.0,82.3934,82.4111,82.1807,82.2516,19300.0
2014-03-26 14:00:00,92.76,92.93,92.6,92.77,30000.0,82.2073,82.3579,82.0655,82.2161,30000.0
2014-03-26 14:30:00,92.74,93.04,92.63,93.02,16800.0,82.1895,82.4554,82.092,82.4377,16800.0
2014-03-26 15:00:00,93.03,93.09,92.82,92.84,21300.0,82.4465,82.4997,82.2604,82.2782,21300.0
2014-03-26 15:30:00,92.83,92.9,92.59,92.59,56500.0,82.2693,82.3313,82.0566,82.0566,56500.0
2014-03-27 09:30:00,92.69,92.88,92.22,92.32,37800.0,82.1452,82.3136,81.7287,81.8173,37800.0
2014-03-27 10:00:00,92.38,92.54,92.25,92.45,26500.0,81.8705,82.0123,81.7553,81.9325,26500.0
2014-03-27 10:30:00,92.5,92.69,92.45,92.64,20300.0,81.9768,82.1452,81.9325,82.1009,20300.0
2014-03-27 11:00:00,92.65,92.94,92.63,92.87,24800.0,82.1098,82.3668,82.092,82.3047,24800.0
2014-03-27 11:30:00,92.87,93.1,92.79,93.05,33200.0,82.3047,82.5086,82.2338,82.4643,33200.0
2014-03-27 12:00:00,93.07,93.5,93.01,93.48,25400.0,82.482,82.8631,82.4288,82.8453,25400.0
2014-03-27 12:30:00,93.48,93.51,93.24,93.25,22200.0,82.8453,82.8719,82.6327,82.6415,22200.0
2014-03-27 13:00:00,93.25,93.39,93.24,93.29,15000.0,82.6415,82.7656,82.6327,82.677,15000.0
2014-03-27 13:30:00,93.24,93.29,93.16,93.19,27900.0,82.6327,82.677,82.5618,82.5883,27900.0
2014-03-27 14:00:00,93.17,93.25,93.0,93.25,21000.0,82.5706,82.6415,82.42,82.6415,21000.0
2014-03-27 14:30:00,93.28,93.28,93.09,93.12,14600.0,82.6681,82.6681,82.4997,82.5263,14600.0
2014-03-27 15:00:00,93.12,93.17,93.06,93.09,29400.0,82.5263,82.5706,82.4731,82.4997,29400.0
2014-03-27 15:30:00,93.1,93.25,93.08,93.23,52700.0,82.5086,82.6415,82.4909,82.6238,52700.0
2014-03-28 09:30:00,93.29,94.01,93.27,93.98,36100.0,82.677,83.3151,82.6592,83.2885,36100.0
2014-03-28 10:00:00,94.0,94.5,94.0,94.25,26100.0,83.3062,83.7493,83.3062,83.5278,26100.0
2014-03-28 10:30:00,94.27,94.4,94.21,94.27,18300.0,83.5455,83.6607,83.4923,83.5455,18300.0
2014-03-28 11:00:00,94.3,94.33,94.08,94.17,14200.0,83.5721,83.5986,83.3771,83.4569,14200.0
2014-03-28 11:30:00,94.11,94.2,94.08,94.16,12700.0,83.4037,83.4834,83.3771,83.448,12700.0
2014-03-28 12:00:00,94.2,94.34,94.11,94.31,12200.0,83.4834,83.6075,83.4037,83.5809,12200.0
2014-03-28 12:30:00,94.29,94.31,94.14,94.14,8800.0,83.5632,83.5809,83.4303,83.4303,8800.0
2014-03-28 13:00:00,94.15,94.17,94.06,94.13,16700.0,83.4391,83.4569,83.3594,83.4214,16700.0
2014-03-28 13:30:00,94.15,94.26,94.1,94.22,15600.0,83.4391,83.5366,83.3948,83.5012,15600.0
2014-03-28 14:00:00,94.22,94.24,93.99,94.07,23200.0,83.5012,83.5189,83.2973,83.3682,23200.0
2014-03-28 14:30:00,94.08,94.14,93.98,94.07,23200.0,83.3771,83.4303,83.2885,83.3682,23200.0
2014-03-28 15:00:00,94.1,94.12,93.92,93.99,23300.0,83.3948,83.4125,83.2353,83.2973,23300.0
2014-03-28 15:30:00,94.0,94.18,93.95,94.13,58500.0,83.3062,83.4657,83.2619,83.4214,58500.0
2014-03-31 09:30:00,94.81,95.23,94.7,94.97,42500.0,84.024,84.3963,83.9266,84.1658,42500.0
2014-03-31 10:00:00,95.04,95.16,94.88,95.01,25800.0,84.2279,84.3342,84.0861,84.2013,25800.0
2014-03-31 10:30:00,95.07,95.21,95.01,95.1,22000.0,84.2545,84.3785,84.2013,84.2811,22000.0
2014-03-31 11:00:00,95.1,95.19,95.04,95.07,36900.0,84.2811,84.3608,84.2279,84.2545,36900.0
2014-03-31 11:30:00,95.1,95.12,94.84,94.92,15700.0,84.2811,84.2988,84.0506,84.1215,15700.0
2014-03-31 12:00:00,94.93,95.5,94.93,95.49,12700.0,84.1304,84.6355,84.1304,84.6267,12700.0
2014-03-31 12:30:00,95.49,95.71,95.49,95.68,27100.0,84.6267,84.8217,84.6267,84.7951,27100.0
2014-03-31 13:00:00,95.68,95.76,95.65,95.73,12800.0,84.7951,84.866,84.7685,84.8394,12800.0
2014-03-31 13:30:00,95.73,95.73,95.6,95.64,17800.0,84.8394,84.8394,84.7242,84.7596,17800.0
2014-03-31 14:00:00,95.63,95.68,95.53,95.55,17400.0,84.7508,84.7951,84.6621,84.6799,17400.0
2014-03-31 14:30:00,95.5,95.52,95.39,95.49,16900.0,84.6355,84.6533,84.5381,84.6267,16900.0
2014-03-31 15:00:00,95.49,95.49,95.32,95.47,21700.0,84.6267,84.6267,84.476,84.609,21700.0
2014-03-31 15:30:00,95.47,95.69,95.42,95.67,94700.0,84.609,84.8039,84.5646,84.7862,94700.0
2014-04-01 09:30:00,95.73,96.13,95.43,95.81,37600.0,84.8394,85.1939,84.5735,84.9103,37600.0
2014-04-01 10:00:00,95.71,96.1,95.68,96.01,34100.0,84.8217,85.1673,84.7951,85.0875,34100.0
2014-04-01 10:30:00,96.02,96.07,95.73,95.78,27700.0,85.0964,85.1407,84.8394,84.8837,27700.0
2014-04-01 11:00:00,95.8,95.94,95.76,95.87,22200.0,84.9014,85.0255,84.866,84.9635,22200.0
2014-04-01 11:30:00,95.89,95.98,95.87,95.89,27500.0,84.9812,85.0609,84.9635,84.9812,27500.0
2014-04-01 12:00:00,95.89,96.03,95.87,96.0,23700.0,84.9812,85.1053,84.9635,85.0787,23700.0
2014-04-01 12:30:00,96.0,96.09,95.98,96.05,9700.0,85.0787,85.1584,85.0609,85.123,9700.0
2014-04-01 13:00:00,96.01,96.09,96.0,96.04,14800.0,85.0875,85.1584,85.0787,85.1141,14800.0
2014-04-01 13:30:00,96.07,96.16,96.04,96.09,10800.0,85.1407,85.2205,85.1141,85.1584,10800.0
2014-04-01 14:00:00,96.07,96.18,96.02,96.04,16700.0,85.1407,85.2382,85.0964,85.1141,16700.0
2014-04-01 14:30:00,96.03,96.05,95.97,96.04,21900.0,85.1053,85.123,85.0521,85.1141,21900.0
2014-04-01 15:00:00,96.03,96.33,96.03,96.31,22400.0,85.1053,85.3711,85.1053,85.3534,22400.0
2014-04-01 15:30:00,96.32,96.48,96.24,96.41,61700.0,85.3623,85.5041,85.2914,85.442,61700.0
2014-04-02 09:30:00,96.51,96.6,96.13,96.15,75200.0,85.5306,85.6104,85.1939,85.2116,75200.0
2014-04-02 10:00:00,96.14,96.4,96.14,96.33,74500.0,85.2027,85.4332,85.2027,85.3711,74500.0
2014-04-02 10:30:00,96.3,96.46,96.29,96.43,16100.0,85.3445,85.4863,85.3357,85.4597,16100.0
2014-04-02 11:00:00,96.46,96.46,96.24,96.38,40400.0,85.4863,85.4863,85.2914,85.4154,40400.0
2014-04-02 11:30:00,96.37,96.45,96.3,96.35,15300.0,85.4066,85.4775,85.3445,85.3888,15300.0
2014-04-02 12:00:00,96.35,96.4,96.29,96.32,31800.0,85.3888,85.4332,85.3357,85.3623,31800.0
2014-04-02 12:30:00,96.36,96.58,96.3,96.46,17900.0,85.3977,85.5927,85.3445,85.4863,17900.0
2014-04-02 13:00:00,96.45,96.51,96.39,96.46,5600.0,85.4775,85.5306,85.4243,85.4863,5600.0
2014-04-02 13:30:00,96.49,96.5,96.36,96.45,22400.0,85.5129,85.5218,85.3977,85.4775,22400.0
2014-04-02 14:00:00,96.45,96.53,96.4,96.44,13600.0,85.4775,85.5484,85.4332,85.4686,13600.0
2014-04-02 14:30:00,96.43,96.51,96.38,96.48,24700.0,85.4597,85.5306,85.4154,85.5041,24700.0
2014-04-02 15:00:00,96.45,96.52,96.38,96.51,46800.0,85.4775,85.5395,85.4154,85.5306,46800.0
2014-04-02 15:30:00,96.5,96.59,96.41,96.42,227300.0,85.5218,85.6015,85.442,85.4509,227300.0
2014-04-03 09:30:00,96.66,97.03,96.52,96.92,21300.0,85.6636,85.9915,85.5395,85.894,21300.0
2014-04-03 10:00:00,96.92,96.96,96.75,96.75,9900.0,85.894,85.9295,85.7433,85.7433,9900.0
2014-04-03 10:30:00,96.75,96.79,96.35,96.51,20100.0,85.7433,85.7788,85.3888,85.5306,20100.0
2014-04-03 11:00:00,96.49,96.59,96.3,96.37,12200.0,85.5129,85.6015,85.3445,85.4066,12200.0
2014-04-03 11:30:00,96.4,96.4,96.18,96.21,23800.0,85.4332,85.4332,85.2382,85.2648,23800.0
2014-04-03 12:00:00,96.2,96.3,96.12,96.22,9000.0,85.2559,85.3445,85.185,85.2736,9000.0
2014-04-03 12:30:00,96.22,96.28,96.08,96.26,9500.0,85.2736,85.3268,85.1496,85.3091,9500.0
2014-04-03 13:00:00,96.25,96.31,96.22,96.3,6600.0,85.3002,85.3534,85.2736,85.3445,6600.0
2014-04-03 13:30:00,96.36,96.39,96.23,96.33,8600.0,85.3977,85.4243,85.2825,85.3711,8600.0
2014-04-03 14:00:00,96.32,96.4,96.25,96.28,10500.0,85.3623,85.4332,85.3002,85.3268,10500.0
2014-04-03 14:30:00,96.26,96.33,96.11,96.33,11700.0,85.3091,85.3711,85.1761,85.3711,11700.0
2014-04-03 15:00:00,96.35,96.6,96.3,96.6,14200.0,85.3888,85.6104,85.3445,85.6104,14200.0
2014-04-03 15:30:00,96.6,96.87,96.58,96.76,77100.0,85.6104,85.8497,85.5927,85.7522,77100.0
2014-04-04 09:30:00,97.12,97.41,96.62,96.73,31900.0,86.0712,86.3283,85.6281,85.7256,31900.0
2014-04-04 10:00:00,96.71,96.99,96.67,96.92,30500.0,85.7079,85.956,85.6724,85.894,30500.0
2014-04-04 10:30:00,96.94,96.99,96.75,96.79,12500.0,85.9117,85.956,85.7433,85.7788,12500.0
2014-04-04 11:00:00,96.79,96.84,96.25,96.27,17700.0,85.7788,85.8231,85.3002,85.3179,17700.0
2014-04-04 11:30:00,96.27,96.3,95.73,95.9,15400.0,85.3179,85.3445,84.8394,84.99,15400.0
2014-04-04 12:00:00,95.87,95.89,95.55,95.55,17700.0,84.9635,84.9812,84.6799,84.6799,17700.0
2014-04-04 12:30:00,95.6,95.65,95.0,95.11,30200.0,84.7242,84.7685,84.1924,84.2899,30200.0
2014-04-04 13:00:00,95.11,95.22,94.96,94.98,22000.0,84.2899,84.3874,84.157,84.1747,22000.0
2014-04-04 13:30:00,94.94,94.99,94.72,94.79,20600.0,84.1393,84.1836,83.9443,84.0063,20600.0
2014-04-04 14:00:00,94.84,94.85,94.59,94.67,30100.0,84.0506,84.0595,83.8291,83.9,30100.0
2014-04-04 14:30:00,94.65,94.81,94.54,94.81,22800.0,83.8822,84.024,83.7848,84.024,22800.0
2014-04-04 15:00:00,94.8,95.0,94.67,94.95,25200.0,84.0152,84.1924,83.9,84.1481,25200.0
2014-04-04 15:30:00,94.95,94.95,94.72,94.86,75300.0,84.1481,84.1481,83.9443,84.0684,75300.0
2014-04-07 09:30:00,94.83,95.12,94.24,95.12,43800.0,84.0418,84.2988,83.5189,84.2988,43800.0
2014-04-07 10:00:00,95.13,95.17,94.41,94.41,33000.0,84.3076,84.3431,83.6695,83.6695,33000.0
2014-04-07 10:30:00,94.41,94.52,93.93,93.93,40600.0,83.6695,83.767,83.2442,83.2442,40600.0
2014-04-07 11:00:00,93.96,94.07,93.87,94.0,19700.0,83.2707,83.3682,83.191,83.3062,19700.0
2014-04-07 11:30:00,94.0,94.13,93.88,93.95,23000.0,83.3062,83.4214,83.1998,83.2619,23000.0
2014-04-07 12:00:00,93.93,94.04,93.72,93.76,21600.0,83.2442,83.3416,83.058,83.0935,21600.0
2014-04-07 12:30:00,93.72,93.91,93.65,93.85,18100.0,83.058,83.2264,82.996,83.1733,18100.0
2014-04-07 13:00:00,93.83,93.87,93.6,93.67,18500.0,83.1555,83.191,82.9517,83.0137,18500.0
2014-04-07 13:30:00,93.71,93.73,93.44,93.5,29900.0,83.0492,83.0669,82.8099,82.8631,29900.0
2014-04-07 14:00:00,93.49,93.52,93.31,93.37,43000.0,82.8542,82.8808,82.6947,82.7479,43000.0
2014-04-07 14:30:00,93.36,93.66,93.21,93.64,35500.0,82.739,83.0049,82.6061,82.9871,35500.0
2014-04-07 15:00:00,93.61,93.85,93.55,93.73,47200.0,82.9606,83.1733,82.9074,83.0669,47200.0
2014-04-07 15:30:00,93.74,93.82,93.41,93.49,118800.0,83.0758,83.1467,82.7833,82.8542,118800.0
2014-04-08 09:30:00,93.23,93.56,92.61,92.64,74300.0,82.6238,82.9162,82.0743,82.1009,74300.0
2014-04-08 10:00:00,92.63,92.72,92.17,92.18,33900.0,82.092,82.1718,81.6844,81.6932,33900.0
2014-04-08 10:30:00,92.24,92.87,92.24,92.84,29900.0,81.7464,82.3047,81.7464,82.2782,29900.0
2014-04-08 11:00:00,92.83,93.52,92.83,93.2,40300.0,82.2693,82.8808,82.2693,82.5972,40300.0
2014-04-08 11:30:00,93.17,93.27,92.71,92.87,37500.0,82.5706,82.6592,82.1629,82.3047,37500.0
2014-04-08 12:00:00,92.88,92.91,92.68,92.81,27400.0,82.3136,82.3402,82.1364,82.2516,27400.0
2014-04-08 12:30:00,92.81,92.86,92.59,92.66,18600.0,82.2516,82.2959,82.0566,82.1186,18600.0
2014-04-08 13:00:00,92.65,93.11,92.65,93.08,21700.0,82.1098,82.5174,82.1098,82.4909,21700.0
2014-04-08 13:30:00,93.07,93.07,92.89,92.99,18300.0,82.482,82.482,82.3225,82.4111,18300.0
2014-04-08 14:00:00,93.0,93.01,92.54,92.69,26700.0,82.42,82.4288,82.0123,82.1452,26700.0
2014-04-08 14:30:00,92.68,93.1,92.68,93.09,46000.0,82.1364,82.5086,82.1364,82.4997,46000.0
2014-04-08 15:00:00,93.09,93.29,93.0,93.24,44400.0,82.4997,82.677,82.42,82.6327,44400.0
2014-04-08 15:30:00,93.24,93.29,93.06,93.11,82100.0,82.6327,82.677,82.4731,82.5174,82100.0
2014-04-09 09:30:00,93.2,93.43,92.94,93.01,62400.0,82.5972,82.801,82.3668,82.4288,62400.0
2014-04-09 10:00:00,92.98,93.22,92.9,93.22,33400.0,82.4022,82.6149,82.3313,82.6149,33400.0
2014-04-09 10:30:00,93.21,93.64,93.2,93.64,19400.0,82.6061,82.9871,82.5972,82.9871,19400.0
2014-04-09 11:00:00,93.6,93.7,93.52,93.69,9500.0,82.9517,83.0403,82.8808,83.0315,9500.0
2014-04-09 11:30:00,93.67,94.01,93.67,94.01,9300.0,83.0137,83.3151,83.0137,83.3151,9300.0
2014-04-09 12:00:00,93.99,94.0,93.57,93.71,75400.0,83.2973,83.3062,82.9251,83.0492,75400.0
2014-04-09 12:30:00,93.72,93.74,93.66,93.68,6400.0,83.058,83.0758,83.0049,83.0226,6400.0
2014-04-09 13:00:00,93.72,93.84,93.66,93.84,4200.0,83.058,83.1644,83.0049,83.1644,4200.0
2014-04-09 13:30:00,93.83,93.88,93.77,93.84,5600.0,83.1555,83.1998,83.1024,83.1644,5600.0
2014-04-09 14:00:00,93.85,94.47,93.85,94.4,26300.0,83.1733,83.7227,83.1733,83.6607,26300.0
2014-04-09 14:30:00,94.41,94.45,94.09,94.13,14600.0,83.6695,83.705,83.386,83.4214,14600.0
2014-04-09 15:00:00,94.1,94.27,94.1,94.23,14200.0,83.3948,83.5455,83.3948,83.51,14200.0
2014-04-09 15:30:00,94.23,94.35,94.19,94.34,45000.0,83.51,83.6164,83.4746,83.6075,45000.0
2014-04-10 09:30:00,94.45,94.5,93.92,94.1,38000.0,83.705,83.7493,83.2353,83.3948,38000.0
2014-04-10 10:00:00,94.08,94.3,93.96,94.05,9700.0,83.3771,83.5721,83.2707,83.3505,9700.0
2014-04-10 10:30:00,94.0,94.05,93.34,93.35,15800.0,83.3062,83.3505,82.7213,82.7301,15800.0
2014-04-10 11:00:00,93.3,93.37,93.06,93.09,14200.0,82.6858,82.7479,82.4731,82.4997,14200.0
2014-04-10 11:30:00,93.09,93.24,93.05,93.05,6000.0,82.4997,82.6327,82.4643,82.4643,6000.0
2014-04-10 12:00:00,93.01,93.01,92.65,92.86,14100.0,82.4288,82.4288,82.1098,82.2959,14100.0
2014-04-10 12:30:00,92.88,92.88,92.68,92.74,7300.0,82.3136,82.3136,82.1364,82.1895,7300.0
2014-04-10 13:00:00,92.75,92.78,92.36,92.48,13200.0,82.1984,82.225,81.8528,81.9591,13200.0
2014-04-10 13:30:00,92.46,92.75,92.45,92.74,13400.0,81.9414,82.1984,81.9325,82.1895,13400.0
2014-04-10 14:00:00,92.77,92.96,92.72,92.72,15600.0,82.2161,82.3845,82.1718,82.1718,15600.0
2014-04-10 14:30:00,92.7,92.73,92.41,92.48,14700.0,82.1541,82.1807,81.8971,81.9591,14700.0
2014-04-10 15:00:00,92.47,92.47,92.1,92.28,28400.0,81.9503,81.9503,81.6223,81.7819,28400.0
2014-04-10 15:30:00,92.23,92.38,92.11,92.11,58500.0,81.7376,81.8705,81.6312,81.6312,58500.0
2014-04-11 09:30:00,91.64,92.06,91.31,91.82,31400.0,81.2147,81.5869,80.9222,81.3742,31400.0
2014-04-11 10:00:00,91.89,92.03,91.61,91.94,32400.0,81.4362,81.5603,81.1881,81.4805,32400.0
2014-04-11 10:30:00,91.92,92.23,91.84,92.22,8100.0,81.4628,81.7376,81.3919,81.7287,8100.0
2014-04-11 11:00:00,92.17,92.23,91.96,92.08,52800.0,81.6844,81.7376,81.4983,81.6046,52800.0
2014-04-11 11:30:00,92.07,92.16,91.78,91.91,15600.0,81.5958,81.6755,81.3387,81.454,15600.0
2014-04-11 12:00:00,91.94,92.17,91.8,91.84,47100.0,81.4805,81.6844,81.3565,81.3919,47100.0
2014-04-11 12:30:00,91.83,92.0,91.76,91.85,11400.0,81.3831,81.5337,81.321,81.4008,11400.0
2014-04-11 13:00:00,91.84,91.85,91.56,91.65,25000.0,81.3919,81.4008,81.1438,81.2235,25000.0
2014-04-11 13:30:00,91.63,91.9,91.51,91.81,20300.0,81.2058,81.4451,81.0995,81.3653,20300.0
2014-04-11 14:00:00,91.82,91.93,91.67,91.71,13100.0,81.3742,81.4717,81.2413,81.2767,13100.0
2014-04-11 14:30:00,91.68,91.73,91.48,91.67,15300.0,81.2501,81.2944,81.0729,81.2413,15300.0
2014-04-11 15:00:00,91.68,91.88,91.57,91.8,26300.0,81.2501,81.4274,81.1526,81.3565,26300.0
2014-04-11 15:30:00,91.82,91.9,91.44,91.55,80400.0,81.3742,81.4451,81.0374,81.1349,80400.0
2014-04-14 09:30:00,92.12,92.21,91.95,92.15,18900.0,81.6401,81.7198,81.4894,81.6667,18900.0
2014-04-14 10:00:00,92.19,92.48,92.1,92.27,12200.0,81.7021,81.9591,81.6223,81.773,12200.0
2014-04-14 10:30:00,92.33,92.67,92.31,92.65,20300.0,81.8262,82.1275,81.8085,82.1098,20300.0
2014-04-14 11:00:00,92.65,92.7,92.34,92.36,9000.0,82.1098,82.1541,81.835,81.8528,9000.0
2014-04-14 11:30:00,92.44,92.48,92.28,92.29,10800.0,81.9237,81.9591,81.7819,81.7907,10800.0
2014-04-14 12:00:00,92.31,92.57,92.31,92.48,17900.0,81.8085,82.0389,81.8085,81.9591,17900.0
2014-04-14 12:30:00,92.52,92.7,92.47,92.52,4100.0,81.9946,82.1541,81.9503,81.9946,4100.0
2014-04-14 13:00:00,92.56,92.56,92.41,92.41,5500.0,82.03,82.03,81.8971,81.8971,5500.0
2014-04-14 13:30:00,92.4,92.55,92.38,92.46,6000.0,81.8882,82.0211,81.8705,81.9414,6000.0
2014-04-14 14:00:00,92.42,92.5,92.3,92.3,13000.0,81.9059,81.9768,81.7996,81.7996,13000.0
2014-04-14 14:30:00,92.3,92.38,92.22,92.28,20800.0,81.7996,81.8705,81.7287,81.7819,20800.0
2014-04-14 15:00:00,92.28,92.3,92.0,92.12,44400.0,81.7819,81.7996,81.5337,81.6401,44400.0
2014-04-14 15:30:00,92.13,92.52,92.13,92.49,56400.0,81.6489,81.9946,81.6489,81.968,56400.0
2014-04-15 09:30:00,92.51,92.95,92.51,92.68,18400.0,81.9857,82.3756,81.9857,82.1364,18400.0
2014-04-15 10:00:00,92.66,92.76,92.14,92.14,49200.0,82.1186,82.2073,81.6578,81.6578,49200.0
2014-04-15 10:30:00,92.15,92.7,92.13,92.46,31300.0,81.6667,82.1541,81.6489,81.9414,31300.0
2014-04-15 11:00:00,92.43,92.66,92.34,92.56,52800.0,81.9148,82.1186,81.835,82.03,52800.0
2014-04-15 11:30:00,92.55,92.7,92.19,92.38,22900.0,82.0211,82.1541,81.7021,81.8705,22900.0
2014-04-15 12:00:00,92.3,92.39,92.17,92.39,63200.0,81.7996,81.8794,81.6844,81.8794,63200.0
2014-04-15 12:30:00,92.33,92.36,92.13,92.19,29400.0,81.8262,81.8528,81.6489,81.7021,29400.0
2014-04-15 13:00:00,92.13,92.31,92.1,92.31,22100.0,81.6489,81.8085,81.6223,81.8085,22100.0
2014-04-15 13:30:00,92.35,92.67,92.25,92.65,23200.0,81.8439,82.1275,81.7553,82.1098,23200.0
2014-04-15 14:00:00,92.67,92.8,92.55,92.62,25300.0,82.1275,82.2427,82.0211,82.0832,25300.0
2014-04-15 14:30:00,92.61,93.21,92.59,93.03,20300.0,82.0743,82.6061,82.0566,82.4465,20300.0
2014-04-15 15:00:00,93.04,93.41,93.04,93.29,46500.0,82.4554,82.7833,82.4554,82.677,46500.0
2014-04-15 15:30:00,93.29,93.29,93.01,93.21,48200.0,82.677,82.677,82.4288,82.6061,48200.0
2014-04-16 09:30:00,93.76,93.98,93.54,93.69,18300.0,83.0935,83.2885,82.8985,83.0315,18300.0
2014-04-16 10:00:00,93.65,94.0,93.64,93.97,21300.0,82.996,83.3062,82.9871,83.2796,21300.0
2014-04-16 10:30:00,93.91,94.0,93.89,93.96,37500.0,83.2264,83.3062,83.2087,83.2707,37500.0
2014-04-16 11:00:00,93.94,94.47,93.87,94.46,38500.0,83.253,83.7227,83.191,83.7139,38500.0
2014-04-16 11:30:00,94.46,94.75,94.45,94.69,26400.0,83.7139,83.9709,83.705,83.9177,26400.0
2014-04-16 12:00:00,94.67,94.77,94.61,94.61,18100.0,83.9,83.9886,83.8468,83.8468,18100.0
2014-04-16 12:30:00,94.63,94.63,94.27,94.27,10300.0,83.8645,83.8645,83.5455,83.5455,10300.0
2014-04-16 13:00:00,94.26,94.45,94.18,94.36,17400.0,83.5366,83.705,83.4657,83.6252,17400.0
2014-04-16 13:30:00,94.3,94.36,94.12,94.32,14900.0,83.5721,83.6252,83.4125,83.5898,14900.0
2014-04-16 14:00:00,94.36,94.36,94.12,94.19,8700.0,83.6252,83.6252,83.4125,83.4746,8700.0
2014-04-16 14:30:00,94.22,94.33,94.14,94.23,12500.0,83.5012,83.5986,83.4303,83.51,12500.0
2014-04-16 15:00:00,94.23,94.31,94.18,94.23,16300.0,83.51,83.5809,83.4657,83.51,16300.0
2014-04-16 15:30:00,94.21,94.38,94.18,94.36,57600.0,83.4923,83.643,83.4657,83.6252,57600.0
2014-04-17 09:30:00,94.67,95.13,94.65,94.97,63900.0,83.9,84.3076,83.8822,84.1658,63900.0
2014-04-17 10:00:00,94.99,95.13,94.86,95.02,12600.0,84.1836,84.3076,84.0684,84.2102,12600.0
2014-04-17 10:30:00,95.03,95.22,95.02,95.02,7700.0,84.219,84.3874,84.2102,84.2102,7700.0
2014-04-17 11:00:00,95.03,95.09,94.91,94.97,38800.0,84.219,84.2722,84.1127,84.1658,38800.0
2014-04-17 11:30:00,95.0,95.01,94.8,94.88,10200.0,84.1924,84.2013,84.0152,84.0861,10200.0
2014-04-17 12:00:00,94.94,94.95,94.69,94.9,8500.0,84.1393,84.1481,83.9177,84.1038,8500.0
2014-04-17 12:30:00,94.94,95.0,94.8,94.99,9200.0,84.1393,84.1924,84.0152,84.1836,9200.0
2014-04-17 13:00:00,95.01,95.19,94.99,95.12,8900.0,84.2013,84.3608,84.1836,84.2988,8900.0
2014-04-17 13:30:00,95.17,95.26,95.06,95.26,11500.0,84.3431,84.4228,84.2456,84.4228,11500.0
2014-04-17 14:00:00,95.3,95.3,95.2,95.26,10700.0,84.4583,84.4583,84.3697,84.4228,10700.0
2014-04-17 14:30:00,95.28,95.3,95.13,95.23,17000.0,84.4406,84.4583,84.3076,84.3963,17000.0
2014-04-17 15:00:00,95.22,95.3,95.19,95.24,19200.0,84.3874,84.4583,84.3608,84.4051,19200.0
2014-04-17 15:30:00,95.25,95.31,95.09,95.14,74200.0,84.414,84.4672,84.2722,84.3165,74200.0
2014-04-21 09:30:00,95.02,95.02,94.45,94.97,22100.0,84.2102,84.2102,83.705,84.1658,22100.0
2014-04-21 10:00:00,94.97,95.11,94.8,94.85,14100.0,84.1658,84.2899,84.0152,84.0595,14100.0
2014-04-21 10:30:00,94.85,94.86,94.75,94.82,26200.0,84.0595,84.0684,83.9709,84.0329,26200.0
2014-04-21 11:00:00,94.82,94.97,94.79,94.9,10800.0,84.0329,84.1658,84.0063,84.1038,10800.0
2014-04-21 11:30:00,94.86,94.95,94.82,94.91,11500.0,84.0684,84.1481,84.0329,84.1127,11500.0
2014-04-21 12:00:00,94.89,94.94,94.81,94.86,3700.0,84.0949,84.1393,84.024,84.0684,3700.0
2014-04-21 12:30:00,94.85,94.87,94.78,94.8,10800.0,84.0595,84.0772,83.9975,84.0152,10800.0
2014-04-21 13:00:00,94.8,94.84,94.71,94.75,16400.0,84.0152,84.0506,83.9354,83.9709,16400.0
2014-04-21 13:30:00,94.74,94.84,94.74,94.83,13800.0,83.962,84.0506,83.962,84.0418,13800.0
2014-04-21 14:00:00,94.84,94.92,94.78,94.92,19200.0,84.0506,84.1215,83.9975,84.1215,19200.0
2014-04-21 14:30:00,94.92,95.12,94.92,95.09,12100.0,84.1215,84.2988,84.1215,84.2722,12100.0
2014-04-21 15:00:00,95.08,95.08,94.87,94.93,8300.0,84.2633,84.2633,84.0772,84.1304,8300.0
2014-04-21 15:30:00,94.92,95.16,94.91,95.14,35100.0,84.1215,84.3342,84.1127,84.3165,35100.0
2014-04-22 09:30:00,95.26,95.96,95.26,95.95,35900.0,84.4228,85.0432,84.4228,85.0344,35900.0
2014-04-22 10:00:00,96.03,96.21,95.76,95.82,35100.0,85.1053,85.2648,84.866,84.9191,35100.0
2014-04-22 10:30:00,95.76,95.86,95.76,95.82,31800.0,84.866,84.9546,84.866,84.9191,31800.0
2014-04-22 11:00:00,95.82,95.98,95.81,95.93,20600.0,84.9191,85.0609,84.9103,85.0166,20600.0
2014-04-22 11:30:00,95.92,95.95,95.79,95.82,21000.0,85.0078,85.0344,84.8926,84.9191,21000.0
2014-04-22 12:00:00,95.81,95.95,95.78,95.95,18400.0,84.9103,85.0344,84.8837,85.0344,18400.0
2014-04-22 12:30:00,95.98,95.98,95.89,95.9,3200.0,85.0609,85.0609,84.9812,84.99,3200.0
2014-04-22 13:00:00,95.94,95.97,95.91,95.92,3500.0,85.0255,85.0521,84.9989,85.0078,3500.0
2014-04-22 13:30:00,95.92,95.95,95.85,95.91,4400.0,85.0078,85.0344,84.9457,84.9989,4400.0
2014-04-22 14:00:00,95.9,95.95,95.73,95.8,9300.0,84.99,85.0344,84.8394,84.9014,9300.0
2014-04-22 14:30:00,95.81,96.03,95.81,95.97,11800.0,84.9103,85.1053,84.9103,85.0521,11800.0
2014-04-22 15:00:00,95.96,95.97,95.79,95.82,12400.0,85.0432,85.0521,84.8926,84.9191,12400.0
2014-04-22 15:30:00,95.82,95.87,95.77,95.82,47100.0,84.9191,84.9635,84.8748,84.9191,47100.0
2014-04-23 09:30:00,95.76,95.86,95.57,95.73,15000.0,84.866,84.9546,84.6976,84.8394,15000.0
2014-04-23 10:00:00,95.74,95.79,95.69,95.78,20000.0,84.8482,84.8926,84.8039,84.8837,20000.0
2014-04-23 10:30:00,95.74,95.92,95.69,95.85,59000.0,84.8482,85.0078,84.8039,84.9457,59000.0
2014-04-23 11:00:00,95.81,95.91,95.69,95.78,13000.0,84.9103,84.9989,84.8039,84.8837,13000.0
2014-04-23 11:30:00,95.8,95.88,95.77,95.78,6900.0,84.9014,84.9723,84.8748,84.8837,6900.0
2014-04-23 12:00:00,95.78,95.82,95.66,95.7,9800.0,84.8837,84.9191,84.7773,84.8128,9800.0
2014-04-23 12:30:00,95.7,95.9,95.7,95.87,6500.0,84.8128,84.99,84.8128,84.9635,6500.0
2014-04-23 13:00:00,95.88,96.04,95.85,96.04,19300.0,84.9723,85.1141,84.9457,85.1141,19300.0
2014-04-23 13:30:00,96.02,96.04,95.85,95.95,11600.0,85.0964,85.1141,84.9457,85.0344,11600.0
2014-04-23 14:00:00,95.92,95.99,95.84,95.93,11300.0,85.0078,85.0698,84.9369,85.0166,11300.0
2014-04-23 14:30:00,95.93,95.93,95.8,95.84,9300.0,85.0166,85.0166,84.9014,84.9369,9300.0
2014-04-23 15:00:00,95.84,95.99,95.83,95.91,21300.0,84.9369,85.0698,84.928,84.9989,21300.0
2014-04-23 15:30:00,95.91,95.93,95.9,95.9,50700.0,84.9989,85.0166,84.99,84.99,50700.0
2014-04-24 09:30:00,96.31,96.55,95.45,95.74,22300.0,85.3534,85.5661,84.5912,84.8482,22300.0
2014-04-24 10:00:00,95.67,96.02,95.55,95.85,23600.0,84.7862,85.0964,84.6799,84.9457,23600.0
2014-04-24 10:30:00,95.85,95.9,95.6,95.65,36800.0,84.9457,84.99,84.7242,84.7685,36800.0
2014-04-24 11:00:00,95.62,95.91,95.59,95.88,7700.0,84.7419,84.9989,84.7153,84.9723,7700.0
2014-04-24 11:30:00,95.84,95.97,95.65,95.7,5700.0,84.9369,85.0521,84.7685,84.8128,5700.0
2014-04-24 12:00:00,95.69,95.75,95.65,95.69,5400.0,84.8039,84.8571,84.7685,84.8039,5400.0
2014-04-24 12:30:00,95.72,95.81,95.66,95.81,4700.0,84.8305,84.9103,84.7773,84.9103,4700.0
2014-04-24 13:00:00,95.82,95.84,95.75,95.77,10600.0,84.9191,84.9369,84.8571,84.8748,10600.0
2014-04-24 13:30:00,95.78,95.79,95.41,95.41,26700.0,84.8837,84.8926,84.5558,84.5558,26700.0
2014-04-24 14:00:00,95.41,95.51,95.37,95.42,8400.0,84.5558,84.6444,84.5203,84.5646,8400.0
2014-04-24 14:30:00,95.42,95.62,95.4,95.54,9800.0,84.5646,84.7419,84.5469,84.671,9800.0
2014-04-24 15:00:00,95.58,95.68,95.53,95.54,9900.0,84.7064,84.7951,84.6621,84.671,9900.0
2014-04-24 15:30:00,95.53,95.69,95.5,95.69,45400.0,84.6621,84.8039,84.6355,84.8039,45400.0
2014-04-25 09:30:00,95.27,95.59,94.84,95.38,24300.0,84.4317,84.7153,84.0506,84.5292,24300.0
2014-04-25 10:00:00,95.31,95.73,95.25,95.47,14000.0,84.4672,84.8394,84.414,84.609,14000.0
2014-04-25 10:30:00,95.45,95.45,95.29,95.33,23600.0,84.5912,84.5912,84.4494,84.4849,23600.0
2014-04-25 11:00:00,95.3,95.38,95.19,95.32,40300.0,84.4583,84.5292,84.3608,84.476,40300.0
2014-04-25 11:30:00,95.34,95.63,95.27,95.5,57500.0,84.4937,84.7508,84.4317,84.6355,57500.0
2014-04-25 12:00:00,95.48,95.53,95.34,95.41,3800.0,84.6178,84.6621,84.4937,84.5558,3800.0
2014-04-25 12:30:00,95.42,95.42,95.26,95.33,5300.0,84.5646,84.5646,84.4228,84.4849,5300.0
2014-04-25 13:00:00,95.29,95.35,95.19,95.35,22900.0,84.4494,84.5026,84.3608,84.5026,22900.0
2014-04-25 13:30:00,95.34,95.34,95.2,95.22,11600.0,84.4937,84.4937,84.3697,84.3874,11600.0
2014-04-25 14:00:00,95.21,95.23,95.17,95.18,23000.0,84.3785,84.3963,84.3431,84.352,23000.0
2014-04-25 14:30:00,95.19,95.31,95.16,95.16,19000.0,84.3608,84.4672,84.3342,84.3342,19000.0
2014-04-25 15:00:00,95.17,95.36,95.14,95.36,11200.0,84.3431,84.5115,84.3165,84.5115,11200.0
2014-04-25 15:30:00,95.34,95.37,95.19,95.23,35600.0,84.4937,84.5203,84.3608,84.3963,35600.0
2014-04-28 09:30:00,95.44,95.77,94.94,95.27,34500.0,84.5824,84.8748,84.1393,84.4317,34500.0
2014-04-28 10:00:00,95.27,95.41,95.14,95.25,36500.0,84.4317,84.5558,84.3165,84.414,36500.0
2014-04-28 10:30:00,95.29,95.36,95.15,95.18,30300.0,84.4494,84.5115,84.3254,84.352,30300.0
2014-04-28 11:00:00,95.19,95.29,95.11,95.11,41900.0,84.3608,84.4494,84.2899,84.2899,41900.0
2014-04-28 11:30:00,95.13,95.28,95.1,95.22,38200.0,84.3076,84.4406,84.2811,84.3874,38200.0
2014-04-28 12:00:00,95.23,95.54,95.17,95.4,25300.0,84.3963,84.671,84.3431,84.5469,25300.0
2014-04-28 12:30:00,95.4,95.54,95.36,95.39,24200.0,84.5469,84.671,84.5115,84.5381,24200.0
2014-04-28 13:00:00,95.38,95.51,94.86,94.89,82800.0,84.5292,84.6444,84.0684,84.0949,82800.0
2014-04-28 13:30:00,94.87,94.95,94.75,94.84,41100.0,84.0772,84.1481,83.9709,84.0506,41100.0
2014-04-28 14:00:00,94.82,94.97,94.7,94.91,14200.0,84.0329,84.1658,83.9266,84.1127,14200.0
2014-04-28 14:30:00,94.93,95.03,94.79,94.8,17900.0,84.1304,84.219,84.0063,84.0152,17900.0
2014-04-28 15:00:00,94.8,95.51,94.8,95.45,29900.0,84.0152,84.6444,84.0152,84.5912,29900.0
2014-04-28 15:30:00,95.46,95.56,95.32,95.49,85100.0,84.6001,84.6887,84.476,84.6267,85100.0
2014-04-29 09:30:00,95.93,96.61,95.93,96.47,20700.0,85.0166,85.6193,85.0166,85.4952,20700.0
2014-04-29 10:00:00,96.53,96.56,95.97,96.09,22300.0,85.5484,85.575,85.0521,85.1584,22300.0
2014-04-29 10:30:00,96.09,96.29,96.0,96.12,19500.0,85.1584,85.3357,85.0787,85.185,19500.0
2014-04-29 11:00:00,96.12,96.44,96.11,96.36,24100.0,85.185,85.4686,85.1761,85.3977,24100.0
2014-04-29 11:30:00,96.27,96.39,96.25,96.37,21300.0,85.3179,85.4243,85.3002,85.4066,21300.0
2014-04-29 12:00:00,96.39,96.71,96.31,96.69,45000.0,85.4243,85.7079,85.3534,85.6902,45000.0
2014-04-29 12:30:00,96.73,96.83,96.58,96.79,20600.0,85.7256,85.8142,85.5927,85.7788,20600.0
2014-04-29 13:00:00,96.8,96.82,96.7,96.75,26900.0,85.7877,85.8054,85.699,85.7433,26900.0
2014-04-29 13:30:00,96.77,96.96,96.7,96.95,27400.0,85.7611,85.9295,85.699,85.9206,27400.0
2014-04-29 14:00:00,96.93,96.97,96.87,96.93,24800.0,85.9029,85.9383,85.8497,85.9029,24800.0
2014-04-29 14:30:00,96.9,96.93,96.88,96.89,18600.0,85.8763,85.9029,85.8586,85.8674,18600.0
2014-04-29 15:00:00,96.89,96.93,96.72,96.78,23600.0,85.8674,85.9029,85.7168,85.7699,23600.0
2014-04-29 15:30:00,96.78,96.9,96.75,96.81,73100.0,85.7699,85.8763,85.7433,85.7965,73100.0
2014-04-30 09:30:00,96.53,97.49,96.22,97.27,45300.0,85.5484,86.3992,85.2736,86.2042,45300.0
2014-04-30 10:00:00,97.2,97.68,97.1,97.65,30000.0,86.1421,86.5675,86.0535,86.541,30000.0
2014-04-30 10:30:00,97.63,97.87,97.52,97.71,25600.0,86.5232,86.7359,86.4257,86.5941,25600.0
2014-04-30 11:00:00,97.65,97.75,97.6,97.71,36600.0,86.541,86.6296,86.4966,86.5941,36600.0
2014-04-30 11:30:00,97.74,97.77,97.58,97.64,19200.0,86.6207,86.6473,86.4789,86.5321,19200.0
2014-04-30 12:00:00,97.65,97.94,97.62,97.68,20000.0,86.541,86.798,86.5144,86.5675,20000.0
2014-04-30 12:30:00,97.68,97.8,97.59,97.74,15000.0,86.5675,86.6739,86.4878,86.6207,15000.0
2014-04-30 13:00:00,97.74,97.83,97.64,97.71,24700.0,86.6207,86.7005,86.5321,86.5941,24700.0
2014-04-30 13:30:00,97.71,97.93,97.69,97.86,21900.0,86.5941,86.7891,86.5764,86.7271,21900.0
2014-04-30 14:00:00,97.87,98.22,97.75,98.08,46100.0,86.7359,87.0461,86.6296,86.922,46100.0
2014-04-30 14:30:00,98.09,98.32,97.99,98.3,29700.0,86.9309,87.1347,86.8423,87.117,29700.0
2014-04-30 15:00:00,98.31,98.33,98.13,98.33,68600.0,87.1259,87.1436,86.9663,87.1436,68600.0
2014-04-30 15:30:00,98.31,98.56,98.31,98.51,99000.0,87.1259,87.3474,87.1259,87.3031,99000.0
2014-05-01 09:30:00,98.69,98.98,98.15,98.22,44500.0,87.4626,87.7196,86.9841,87.0461,44500.0
2014-05-01 10:00:00,98.24,98.34,98.14,98.19,24000.0,87.0638,87.1525,86.9752,87.0195,24000.0
2014-05-01 10:30:00,98.18,98.49,98.18,98.34,17600.0,87.0107,87.2854,87.0107,87.1525,17600.0
2014-05-01 11:00:00,98.31,98.41,98.25,98.41,19500.0,87.1259,87.2145,87.0727,87.2145,19500.0
2014-05-01 11:30:00,98.36,98.66,98.36,98.49,6900.0,87.1702,87.4361,87.1702,87.2854,6900.0
2014-05-01 12:00:00,98.35,98.44,98.25,98.36,17400.0,87.1613,87.2411,87.0727,87.1702,17400.0
2014-05-01 12:30:00,98.33,98.36,98.27,98.29,20800.0,87.1436,87.1702,87.0904,87.1081,20800.0
2014-05-01 13:00:00,98.3,98.35,98.25,98.26,18600.0,87.117,87.1613,87.0727,87.0816,18600.0
2014-05-01 13:30:00,98.26,98.33,98.05,98.08,29400.0,87.0816,87.1436,86.8954,86.922,29400.0
2014-05-01 14:00:00,98.08,98.35,98.06,98.35,24600.0,86.922,87.1613,86.9043,87.1613,24600.0
2014-05-01 14:30:00,98.3,98.32,98.15,98.24,30200.0,87.117,87.1347,86.9841,87.0638,30200.0
2014-05-01 15:00:00,98.22,98.31,98.15,98.26,37000.0,87.0461,87.1259,86.9841,87.0816,37000.0
2014-05-01 15:30:00,98.25,98.36,98.24,98.29,63100.0,87.0727,87.1702,87.0638,87.1081,63100.0
2014-05-02 09:30:00,98.22,98.62,98.04,98.19,113200.0,87.0461,87.4006,86.8866,87.0195,113200.0
2014-05-02 10:00:00,98.2,98.44,98.2,98.33,78600.0,87.0284,87.2411,87.0284,87.1436,78600.0
2014-05-02 10:30:00,98.32,98.41,97.85,97.93,32800.0,87.1347,87.2145,86.7182,86.7891,32800.0
2014-05-02 11:00:00,97.91,97.98,97.73,97.77,14800.0,86.7714,86.8334,86.6119,86.6473,14800.0
2014-05-02 11:30:00,97.82,98.0,97.81,97.93,27500.0,86.6916,86.8511,86.6828,86.7891,27500.0
2014-05-02 12:00:00,97.92,97.93,97.81,97.91,26300.0,86.7802,86.7891,86.6828,86.7714,26300.0
2014-05-02 12:30:00,97.9,98.03,97.9,98.03,19500.0,86.7625,86.8777,86.7625,86.8777,19500.0
2014-05-02 13:00:00,98.01,98.05,97.81,97.85,20600.0,86.86,86.8954,86.6828,86.7182,20600.0
2014-05-02 13:30:00,97.83,97.96,97.79,97.86,31600.0,86.7005,86.8157,86.665,86.7271,31600.0
2014-05-02 14:00:00,97.85,97.89,97.66,97.7,23400.0,86.7182,86.7536,86.5498,86.5853,23400.0
2014-05-02 14:30:00,97.69,97.81,97.67,97.72,11800.0,86.5764,86.6828,86.5587,86.603,11800.0
2014-05-02 15:00:00,97.73,97.84,97.58,97.63,29400.0,86.6119,86.7093,86.4789,86.5232,29400.0
2014-05-02 15:30:00,97.6,97.71,97.47,97.65,78200.0,86.4966,86.5941,86.3814,86.541,78200.0
2014-05-05 09:30:00,97.35,97.4,96.9,97.31,44100.0,86.2751,86.3194,85.8763,86.2396,44100.0
2014-05-05 10:00:00,97.3,97.36,97.04,97.2,22500.0,86.2308,86.2839,86.0003,86.1421,22500.0
2014-05-05 10:30:00,97.19,97.69,97.15,97.66,18300.0,86.1333,86.5764,86.0978,86.5498,18300.0
2014-05-05 11:00:00,97.59,97.65,97.46,97.52,16100.0,86.4878,86.541,86.3726,86.4257,16100.0
2014-05-05 11:30:00,97.52,97.76,97.49,97.75,17200.0,86.4257,86.6384,86.3992,86.6296,17200.0
2014-05-05 12:00:00,97.77,97.95,97.77,97.87,14100.0,86.6473,86.8068,86.6473,86.7359,14100.0
2014-05-05 12:30:00,97.85,97.91,97.81,97.87,14400.0,86.7182,86.7714,86.6828,86.7359,14400.0
2014-05-05 13:00:00,97.88,97.88,97.75,97.77,12900.0,86.7448,86.7448,86.6296,86.6473,12900.0
2014-05-05 13:30:00,97.79,97.89,97.79,97.84,14900.0,86.665,86.7536,86.665,86.7093,14900.0
2014-05-05 14:00:00,97.84,97.89,97.83,97.85,11000.0,86.7093,86.7536,86.7005,86.7182,11000.0
2014-05-05 14:30:00,97.84,97.95,97.79,97.95,28400.0,86.7093,86.8068,86.665,86.8068,28400.0
2014-05-05 15:00:00,97.95,97.97,97.82,97.83,34800.0,86.8068,86.8245,86.6916,86.7005,34800.0
2014-05-05 15:30:00,97.84,97.93,97.78,97.84,73900.0,86.7093,86.7891,86.6562,86.7093,73900.0
2014-05-06 09:30:00,98.1,98.23,97.27,97.89,42500.0,86.9398,87.055,86.2042,86.7536,42500.0
2014-05-06 10:00:00,97.92,98.0,97.51,97.69,13100.0,86.7802,86.8511,86.4169,86.5764,13100.0
2014-05-06 10:30:00,97.62,97.85,97.32,97.32,16300.0,86.5144,86.7182,86.2485,86.2485,16300.0
2014-05-06 11:00:00,97.33,97.75,97.27,97.65,21600.0,86.2574,86.6296,86.2042,86.541,21600.0
2014-05-06 11:30:00,97.62,97.75,97.42,97.53,16300.0,86.5144,86.6296,86.3371,86.4346,16300.0
2014-05-06 12:00:00,97.52,97.65,97.47,97.64,19800.0,86.4257,86.541,86.3814,86.5321,19800.0
2014-05-06 12:30:00,97.64,97.82,97.58,97.78,17400.0,86.5321,86.6916,86.4789,86.6562,17400.0
2014-05-06 13:00:00,97.79,97.85,97.44,97.58,13100.0,86.665,86.7182,86.3548,86.4789,13100.0
2014-05-06 13:30:00,97.5,97.55,97.18,97.19,14100.0,86.408,86.4523,86.1244,86.1333,14100.0
2014-05-06 14:00:00,97.16,97.35,97.14,97.31,22000.0,86.1067,86.2751,86.089,86.2396,22000.0
2014-05-06 14:30:00,97.3,97.59,97.25,97.58,25500.0,86.2308,86.4878,86.1865,86.4789,25500.0
2014-05-06 15:00:00,97.55,97.88,97.53,97.87,45500.0,86.4523,86.7448,86.4346,86.7359,45500.0
2014-05-06 15:30:00,97.87,98.13,97.83,98.06,106900.0,86.7359,86.9663,86.7005,86.9043,106900.0
2014-05-07 09:30:00,98.03,98.64,98.03,98.09,25000.0,86.8777,87.4183,86.8777,86.9309,25000.0
2014-05-07 10:00:00,98.1,98.37,98.0,98.26,25900.0,86.9398,87.179,86.8511,87.0816,25900.0
2014-05-07 10:30:00,98.25,98.5,98.14,98.31,10500.0,87.0727,87.2943,86.9752,87.1259,10500.0
2014-05-07 11:00:00,98.31,98.67,98.27,98.67,21000.0,87.1259,87.4449,87.0904,87.4449,21000.0
2014-05-07 11:30:00,98.68,99.1,98.63,99.02,20400.0,87.4538,87.826,87.4095,87.7551,20400.0
2014-05-07 12:00:00,99.01,99.29,98.84,99.19,18600.0,87.7462,87.9944,87.5956,87.9058,18600.0
2014-05-07 12:30:00,99.18,99.3,99.15,99.19,10900.0,87.8969,88.0032,87.8703,87.9058,10900.0
2014-05-07 13:00:00,99.24,99.39,99.13,99.21,13600.0,87.9501,88.083,87.8526,87.9235,13600.0
2014-05-07 13:30:00,99.21,99.37,99.16,99.19,43200.0,87.9235,88.0653,87.8792,87.9058,43200.0
2014-05-07 14:00:00,99.15,99.46,99.12,99.45,22700.0,87.8703,88.145,87.8437,88.1362,22700.0
2014-05-07 14:30:00,99.52,99.53,99.29,99.37,12600.0,88.1982,88.2071,87.9944,88.0653,12600.0
2014-05-07 15:00:00,99.35,99.46,99.21,99.43,21300.0,88.0476,88.145,87.9235,88.1185,21300.0
2014-05-07 15:30:00,99.42,100.0,99.39,100.0,101200.0,88.1096,88.6236,88.083,88.6236,101200.0
2014-05-08 09:30:00,99.76,100.93,99.57,100.79,40500.0,88.4109,89.4478,88.2425,89.3237,40500.0
2014-05-08 10:00:00,100.71,100.92,100.39,100.51,23500.0,89.2528,89.4389,88.9692,89.0756,23500.0
2014-05-08 10:30:00,100.53,100.53,100.28,100.28,16900.0,89.0933,89.0933,88.8718,88.8718,16900.0
2014-05-08 11:00:00,100.22,100.33,100.13,100.24,16800.0,88.8186,88.9161,88.7388,88.8363,16800.0
2014-05-08 11:30:00,100.25,100.43,100.11,100.13,10000.0,88.8452,89.0047,88.7211,88.7388,10000.0
2014-05-08 12:00:00,100.2,100.24,100.09,100.18,8400.0,88.8009,88.8363,88.7034,88.7831,8400.0
2014-05-08 12:30:00,100.17,100.17,99.61,99.66,13800.0,88.7743,88.7743,88.278,88.3223,13800.0
2014-05-08 13:00:00,99.7,99.79,99.5,99.61,13600.0,88.3577,88.4375,88.1805,88.278,13600.0
2014-05-08 13:30:00,99.62,99.69,99.25,99.31,27900.0,88.2868,88.3489,87.9589,88.0121,27900.0
2014-05-08 14:00:00,99.29,99.36,99.06,99.22,12700.0,87.9944,88.0564,87.7905,87.9323,12700.0
2014-05-08 14:30:00,99.18,99.28,98.8,98.81,18800.0,87.8969,87.9855,87.5601,87.569,18800.0
2014-05-08 15:00:00,98.85,99.08,98.56,99.01,33900.0,87.6044,87.8083,87.3474,87.7462,33900.0
2014-05-08 15:30:00,98.99,99.07,98.88,98.99,48600.0,87.7285,87.7994,87.631,87.7285,48600.0
2014-05-09 09:30:00,98.85,99.04,98.15,98.36,35500.0,87.6044,87.7728,86.9841,87.1702,35500.0
2014-05-09 10:00:00,98.29,98.7,98.18,98.59,8700.0,87.1081,87.4715,87.0107,87.374,8700.0
2014-05-09 10:30:00,98.57,98.7,98.44,98.48,14200.0,87.3563,87.4715,87.2411,87.2765,14200.0
2014-05-09 11:00:00,98.49,98.52,98.23,98.3,12500.0,87.2854,87.312,87.055,87.117,12500.0
2014-05-09 11:30:00,98.36,98.51,98.33,98.48,16700.0,87.1702,87.3031,87.1436,87.2765,16700.0
2014-05-09 12:00:00,98.49,98.49,98.22,98.24,33000.0,87.2854,87.2854,87.0461,87.0638,33000.0
2014-05-09 12:30:00,98.25,98.65,98.2,98.64,28100.0,87.0727,87.4272,87.0284,87.4183,28100.0
2014-05-09 13:00:00,98.64,98.8,98.63,98.69,14600.0,87.4183,87.5601,87.4095,87.4626,14600.0
2014-05-09 13:30:00,98.76,98.76,98.46,98.49,16200.0,87.5247,87.5247,87.2588,87.2854,16200.0
2014-05-09 14:00:00,98.52,98.54,98.28,98.29,17200.0,87.312,87.3297,87.0993,87.1081,17200.0
2014-05-09 14:30:00,98.29,98.32,98.19,98.32,15000.0,87.1081,87.1347,87.0195,87.1347,15000.0
2014-05-09 15:00:00,98.28,98.48,98.28,98.35,28000.0,87.0993,87.2765,87.0993,87.1613,28000.0
2014-05-09 15:30:00,98.35,98.44,98.18,98.3,142700.0,87.1613,87.2411,87.0107,87.117,142700.0
2014-05-12 09:30:00,98.88,99.02,98.61,98.89,22600.0,87.631,87.7551,87.3917,87.6399,22600.0
2014-05-12 10:00:00,98.91,99.25,98.9,99.1,18000.0,87.6576,87.9589,87.6487,87.826,18000.0
2014-05-12 10:30:00,99.09,99.18,98.99,98.99,27100.0,87.8171,87.8969,87.7285,87.7285,27100.0
2014-05-12 11:00:00,99.01,99.1,98.93,99.01,15000.0,87.7462,87.826,87.6753,87.7462,15000.0
2014-05-12 11:30:00,99.03,99.1,98.87,98.9,11200.0,87.764,87.826,87.6222,87.6487,11200.0
2014-05-12 12:00:00,98.86,98.89,98.66,98.67,21600.0,87.6133,87.6399,87.4361,87.4449,21600.0
2014-05-12 12:30:00,98.68,98.69,98.43,98.43,28700.0,87.4538,87.4626,87.2322,87.2322,28700.0
2014-05-12 13:00:00,98.43,98.67,98.35,98.67,39800.0,87.2322,87.4449,87.1613,87.4449,39800.0
2014-05-12 13:30:00,98.67,98.81,98.59,98.59,30200.0,87.4449,87.569,87.374,87.374,30200.0
2014-05-12 14:00:00,98.58,98.74,98.52,98.61,24400.0,87.3652,87.507,87.312,87.3917,24400.0
2014-05-12 14:30:00,98.62,98.78,98.61,98.76,25900.0,87.4006,87.5424,87.3917,87.5247,25900.0
2014-05-12 15:00:00,98.77,98.8,98.58,98.58,33300.0,87.5335,87.5601,87.3652,87.3652,33300.0
2014-05-12 15:30:00,98.57,98.75,98.55,98.69,76800.0,87.3563,87.5158,87.3386,87.4626,76800.0
2014-05-13 09:30:00,98.98,99.22,98.44,98.5,55500.0,87.7196,87.9323,87.2411,87.2943,55500.0
2014-05-13 10:00:00,98.44,98.74,98.44,98.59,11000.0,87.2411,87.507,87.2411,87.374,11000.0
2014-05-13 10:30:00,98.68,98.77,98.62,98.62,13500.0,87.4538,87.5335,87.4006,87.4006,13500.0
2014-05-13 11:00:00,98.63,98.78,98.58,98.58,11800.0,87.4095,87.5424,87.3652,87.3652,11800.0
2014-05-13 11:30:00,98.62,98.62,98.28,98.28,13300.0,87.4006,87.4006,87.0993,87.0993,13300.0
2014-05-13 12:00:00,98.25,98.36,98.2,98.25,9900.0,87.0727,87.1702,87.0284,87.0727,9900.0
2014-05-13 12:30:00,98.2,98.3,98.15,98.28,5900.0,87.0284,87.117,86.9841,87.0993,5900.0
2014-05-13 13:00:00,98.29,98.29,98.18,98.27,8400.0,87.1081,87.1081,87.0107,87.0904,8400.0
2014-05-13 13:30:00,98.24,98.26,98.01,98.03,17100.0,87.0638,87.0816,86.86,86.8777,17100.0
2014-05-13 14:00:00,98.06,98.09,98.01,98.03,17100.0,86.9043,86.9309,86.86,86.8777,17100.0
2014-05-13 14:30:00,98.03,98.22,98.03,98.19,15200.0,86.8777,87.0461,86.8777,87.0195,15200.0
2014-05-13 15:00:00,98.19,98.25,98.07,98.11,17100.0,87.0195,87.0727,86.9132,86.9486,17100.0
2014-05-13 15:30:00,98.13,98.22,98.13,98.19,60000.0,86.9663,87.0461,86.9663,87.0195,60000.0
2014-05-14 09:30:00,98.13,98.19,97.73,97.89,10900.0,86.9663,87.0195,86.6119,86.7536,10900.0
2014-05-14 10:00:00,97.91,97.93,97.65,97.86,22700.0,86.7714,86.7891,86.541,86.7271,22700.0
2014-05-14 10:30:00,97.95,97.96,97.76,97.87,24800.0,86.8068,86.8157,86.6384,86.7359,24800.0
2014-05-14 11:00:00,97.89,97.89,97.73,97.81,13400.0,86.7536,86.7536,86.6119,86.6828,13400.0
2014-05-14 11:30:00,97.77,97.93,97.77,97.81,15500.0,86.6473,86.7891,86.6473,86.6828,15500.0
2014-05-14 12:00:00,97.83,97.88,97.76,97.77,6300.0,86.7005,86.7448,86.6384,86.6473,6300.0
2014-05-14 12:30:00,97.74,97.78,97.63,97.63,27600.0,86.6207,86.6562,86.5232,86.5232,27600.0
2014-05-14 13:00:00,97.65,97.7,97.6,97.64,12200.0,86.541,86.5853,86.4966,86.5321,12200.0
2014-05-14 13:30:00,97.63,97.94,97.62,97.93,15600.0,86.5232,86.798,86.5144,86.7891,15600.0
2014-05-14 14:00:00,97.96,98.05,97.62,97.8,27100.0,86.8157,86.8954,86.5144,86.6739,27100.0
2014-05-14 14:30:00,97.79,97.79,97.35,97.43,18300.0,86.665,86.665,86.2751,86.346,18300.0
2014-05-14 15:00:00,97.42,97.48,97.28,97.3,22000.0,86.3371,86.3903,86.213,86.2308,22000.0
2014-05-14 15:30:00,97.34,97.34,97.16,97.25,56600.0,86.2662,86.2662,86.1067,86.1865,56600.0
2014-05-15 09:30:00,97.14,97.23,95.98,96.23,29100.0,86.089,86.1687,85.0609,85.2825,29100.0
2014-05-15 10:00:00,96.29,96.3,95.83,95.91,26700.0,85.3357,85.3445,84.928,84.9989,26700.0
2014-05-15 10:30:00,95.92,96.13,95.74,95.91,15600.0,85.0078,85.1939,84.8482,84.9989,15600.0
2014-05-15 11:00:00,95.92,95.98,95.51,95.66,16300.0,85.0078,85.0609,84.6444,84.7773,16300.0
2014-05-15 11:30:00,95.67,96.02,95.55,95.63,16300.0,84.7862,85.0964,84.6799,84.7508,16300.0
2014-05-15 12:00:00,95.66,96.12,95.66,96.12,39100.0,84.7773,85.185,84.7773,85.185,39100.0
2014-05-15 12:30:00,96.11,96.42,96.1,96.38,19400.0,85.1761,85.4509,85.1673,85.4154,19400.0
2014-05-15 13:00:00,96.4,96.4,96.23,96.25,15200.0,85.4332,85.4332,85.2825,85.3002,15200.0
2014-05-15 13:30:00,96.31,96.36,96.15,96.32,46800.0,85.3534,85.3977,85.2116,85.3623,46800.0
2014-05-15 14:00:00,96.35,96.5,96.18,96.2,22500.0,85.3888,85.5218,85.2382,85.2559,22500.0
2014-05-15 14:30:00,96.22,96.34,96.18,96.24,19600.0,85.2736,85.38,85.2382,85.2914,19600.0
2014-05-15 15:00:00,96.26,96.33,96.13,96.17,34600.0,85.3091,85.3711,85.1939,85.2293,34600.0
2014-05-15 15:30:00,96.16,96.34,96.14,96.28,73700.0,85.2205,85.38,85.2027,85.3268,73700.0
2014-05-16 09:30:00,96.37,96.63,96.17,96.54,51600.0,85.4066,85.637,85.2293,85.5572,51600.0
2014-05-16 10:00:00,96.62,96.63,96.18,96.32,20100.0,85.6281,85.637,85.2382,85.3623,20100.0
2014-05-16 10:30:00,96.33,96.84,96.33,96.76,12100.0,85.3711,85.8231,85.3711,85.7522,12100.0
2014-05-16 11:00:00,96.74,96.97,96.66,96.97,5300.0,85.7345,85.9383,85.6636,85.9383,5300.0
2014-05-16 11:30:00,96.95,97.09,96.91,97.05,11600.0,85.9206,86.0447,85.8851,86.0092,11600.0
2014-05-16 12:00:00,97.04,97.07,96.89,96.91,7100.0,86.0003,86.0269,85.8674,85.8851,7100.0
2014-05-16 12:30:00,96.91,97.04,96.88,96.91,8400.0,85.8851,86.0003,85.8586,85.8851,8400.0
2014-05-16 13:00:00,96.87,96.87,96.73,96.8,8200.0,85.8497,85.8497,85.7256,85.7877,8200.0
2014-05-16 13:30:00,96.81,96.9,96.78,96.86,7600.0,85.7965,85.8763,85.7699,85.8408,7600.0
2014-05-16 14:00:00,96.86,96.92,96.78,96.89,12300.0,85.8408,85.894,85.7699,85.8674,12300.0
2014-05-16 14:30:00,96.9,97.17,96.9,97.17,15800.0,85.8763,86.1156,85.8763,86.1156,15800.0
2014-05-16 15:00:00,97.18,97.3,97.18,97.22,20000.0,86.1244,86.2308,86.1244,86.1599,20000.0
2014-05-16 15:30:00,97.23,97.39,97.16,97.36,56500.0,86.1687,86.3105,86.1067,86.2839,56500.0
2014-05-19 09:30:00,97.19,97.74,97.1,97.67,18800.0,86.1333,86.6207,86.0535,86.5587,18800.0
2014-05-19 10:00:00,97.67,97.73,97.51,97.7,8100.0,86.5587,86.6119,86.4169,86.5853,8100.0
2014-05-19 10:30:00,97.67,97.83,97.66,97.73,9100.0,86.5587,86.7005,86.5498,86.6119,9100.0
2014-05-19 11:00:00,97.77,98.1,97.77,97.95,7100.0,86.6473,86.9398,86.6473,86.8068,7100.0
2014-05-19 11:30:00,98.0,98.07,97.93,98.07,6600.0,86.8511,86.9132,86.7891,86.9132,6600.0
2014-05-19 12:00:00,98.07,98.07,97.9,97.91,5900.0,86.9132,86.9132,86.7625,86.7714,5900.0
2014-05-19 12:30:00,97.87,97.87,97.65,97.65,6200.0,86.7359,86.7359,86.541,86.541,6200.0
2014-05-19 13:00:00,97.7,97.75,97.56,97.56,7300.0,86.5853,86.6296,86.4612,86.4612,7300.0
2014-05-19 13:30:00,97.56,97.68,97.56,97.62,6800.0,86.4612,86.5675,86.4612,86.5144,6800.0
2014-05-19 14:00:00,97.64,97.86,97.62,97.75,15600.0,86.5321,86.7271,86.5144,86.6296,15600.0
2014-05-19 14:30:00,97.75,97.77,97.65,97.7,10600.0,86.6296,86.6473,86.541,86.5853,10600.0
2014-05-19 15:00:00,97.68,97.71,97.59,97.66,8100.0,86.5675,86.5941,86.4878,86.5498,8100.0
2014-05-19 15:30:00,97.66,97.98,97.66,97.92,50400.0,86.5498,86.8334,86.5498,86.7802,50400.0
2014-05-20 09:30:00,97.93,98.0,97.65,97.68,16800.0,86.7891,86.8511,86.541,86.5675,16800.0
2014-05-20 10:00:00,97.68,97.91,97.59,97.66,13700.0,86.5675,86.7714,86.4878,86.5498,13700.0
2014-05-20 10:30:00,97.65,97.82,97.63,97.71,14500.0,86.541,86.6916,86.5232,86.5941,14500.0
2014-05-20 11:00:00,97.68,97.68,97.25,97.3,9100.0,86.5675,86.5675,86.1865,86.2308,9100.0
2014-05-20 11:30:00,97.3,97.51,97.22,97.27,12700.0,86.2308,86.4169,86.1599,86.2042,12700.0
2014-05-20 12:00:00,97.22,97.23,97.0,97.11,11200.0,86.1599,86.1687,85.9649,86.0624,11200.0
2014-05-20 12:30:00,97.05,97.13,96.92,96.99,11700.0,86.0092,86.0801,85.894,85.956,11700.0
2014-05-20 13:00:00,96.97,96.99,96.7,96.76,9700.0,85.9383,85.956,85.699,85.7522,9700.0
2014-05-20 13:30:00,96.76,96.82,96.59,96.61,6900.0,85.7522,85.8054,85.6015,85.6193,6900.0
2014-05-20 14:00:00,96.65,96.88,96.65,96.86,7700.0,85.6547,85.8586,85.6547,85.8408,7700.0
2014-05-20 14:30:00,96.82,96.96,96.8,96.88,9700.0,85.8054,85.9295,85.7877,85.8586,9700.0
2014-05-20 15:00:00,96.87,97.09,96.87,97.02,11300.0,85.8497,86.0447,85.8497,85.9826,11300.0
2014-05-20 15:30:00,97.04,97.23,96.9,96.93,47200.0,86.0003,86.1687,85.8763,85.9029,47200.0
2014-05-21 09:30:00,97.21,98.16,97.21,97.99,24100.0,86.151,86.9929,86.151,86.8423,24100.0
2014-05-21 10:00:00,98.01,98.24,97.8,97.84,14600.0,86.86,87.0638,86.6739,86.7093,14600.0
2014-05-21 10:30:00,97.89,98.09,97.89,97.98,10000.0,86.7536,86.9309,86.7536,86.8334,10000.0
2014-05-21 11:00:00,97.99,98.04,97.79,97.85,10000.0,86.8423,86.8866,86.665,86.7182,10000.0
2014-05-21 11:30:00,97.88,97.99,97.7,97.74,7500.0,86.7448,86.8423,86.5853,86.6207,7500.0
2014-05-21 12:00:00,97.76,98.03,97.69,97.99,16900.0,86.6384,86.8777,86.5764,86.8423,16900.0
2014-05-21 12:30:00,98.0,98.23,97.97,98.23,10300.0,86.8511,87.055,86.8245,87.055,10300.0
2014-05-21 13:00:00,98.23,98.36,98.23,98.26,6200.0,87.055,87.1702,87.055,87.0816,6200.0
2014-05-21 13:30:00,98.26,98.28,98.19,98.26,9300.0,87.0816,87.0993,87.0195,87.0816,9300.0
2014-05-21 14:00:00,98.25,98.42,98.07,98.25,14300.0,87.0727,87.2234,86.9132,87.0727,14300.0
2014-05-21 14:30:00,98.25,98.33,98.19,98.2,12300.0,87.0727,87.1436,87.0195,87.0284,12300.0
2014-05-21 15:00:00,98.22,98.38,98.21,98.29,15400.0,87.0461,87.1879,87.0372,87.1081,15400.0
2014-05-21 15:30:00,98.3,98.35,98.05,98.11,54300.0,87.117,87.1613,86.8954,86.9486,54300.0
2014-05-22 09:30:00,97.96,98.27,97.77,98.05,11700.0,86.8157,87.0904,86.6473,86.8954,11700.0
2014-05-22 10:00:00,98.0,98.11,97.92,98.11,7700.0,86.8511,86.9486,86.7802,86.9486,7700.0
2014-05-22 10:30:00,98.04,98.28,98.04,98.18,5100.0,86.8866,87.0993,86.8866,87.0107,5100.0
2014-05-22 11:00:00,98.2,98.48,98.17,98.47,7400.0,87.0284,87.2765,87.0018,87.2677,7400.0
2014-05-22 11:30:00,98.47,98.55,98.37,98.41,4900.0,87.2677,87.3386,87.179,87.2145,4900.0
2014-05-22 12:00:00,98.36,98.41,98.23,98.23,10100.0,87.1702,87.2145,87.055,87.055,10100.0
2014-05-22 12:30:00,98.25,98.25,98.04,98.04,2700.0,87.0727,87.0727,86.8866,86.8866,2700.0
2014-05-22 13:00:00,98.05,98.1,97.94,97.98,5900.0,86.8954,86.9398,86.798,86.8334,5900.0
2014-05-22 13:30:00,98.03,98.03,97.9,97.93,4700.0,86.8777,86.8777,86.7625,86.7891,4700.0
2014-05-22 14:00:00,97.96,97.96,97.89,97.94,6000.0,86.8157,86.8157,86.7536,86.798,6000.0
2014-05-22 14:30:00,97.93,98.14,97.93,98.12,18000.0,86.7891,86.9752,86.7891,86.9575,18000.0
2014-05-22 15:00:00,98.11,98.12,97.94,98.12,19900.0,86.9486,86.9575,86.798,86.9575,19900.0
2014-05-22 15:30:00,98.11,98.18,97.99,98.05,44200.0,86.9486,87.0107,86.8423,86.8954,44200.0
2014-05-23 09:30:00,98.0,98.22,97.8,98.15,6500.0,86.8511,87.0461,86.6739,86.9841,6500.0
2014-05-23 10:00:00,98.15,98.26,98.1,98.21,4200.0,86.9841,87.0816,86.9398,87.0372,4200.0
2014-05-23 10:30:00,98.23,98.27,98.12,98.19,7900.0,87.055,87.0904,86.9575,87.0195,7900.0
2014-05-23 11:00:00,98.17,98.47,98.15,98.35,7900.0,87.0018,87.2677,86.9841,87.1613,7900.0
2014-05-23 11:30:00,98.33,98.5,98.33,98.47,4100.0,87.1436,87.2943,87.1436,87.2677,4100.0
2014-05-23 12:00:00,98.41,98.68,98.41,98.61,8300.0,87.2145,87.4538,87.2145,87.3917,8300.0
2014-05-23 12:30:00,98.66,98.77,98.66,98.72,4100.0,87.4361,87.5335,87.4361,87.4892,4100.0
2014-05-23 13:00:00,98.72,98.72,98.61,98.65,5200.0,87.4892,87.4892,87.3917,87.4272,5200.0
2014-05-23 13:30:00,98.64,98.68,98.58,98.67,3600.0,87.4183,87.4538,87.3652,87.4449,3600.0
2014-05-23 14:00:00,98.64,98.76,98.64,98.73,4400.0,87.4183,87.5247,87.4183,87.4981,4400.0
2014-05-23 14:30:00,98.73,98.82,98.72,98.8,3500.0,87.4981,87.5778,87.4892,87.5601,3500.0
2014-05-23 15:00:00,98.82,98.84,98.77,98.8,8000.0,87.5778,87.5956,87.5335,87.5601,8000.0
2014-05-23 15:30:00,98.78,98.92,98.78,98.85,33000.0,87.5424,87.6665,87.5424,87.6044,33000.0
2014-05-27 09:30:00,99.08,99.38,98.76,98.84,13700.0,87.8083,88.0741,87.5247,87.5956,13700.0
2014-05-27 10:00:00,98.89,98.99,98.81,98.99,9900.0,87.6399,87.7285,87.569,87.7285,9900.0
2014-05-27 10:30:00,98.98,99.0,98.8,98.8,6200.0,87.7196,87.7374,87.5601,87.5601,6200.0
2014-05-27 11:00:00,98.78,98.8,98.53,98.53,19300.0,87.5424,87.5601,87.3208,87.3208,19300.0
2014-05-27 11:30:00,98.54,98.58,98.35,98.35,9600.0,87.3297,87.3652,87.1613,87.1613,9600.0
2014-05-27 12:00:00,98.37,98.39,98.25,98.29,10400.0,87.179,87.1968,87.0727,87.1081,10400.0
2014-05-27 12:30:00,98.27,98.54,98.27,98.46,7600.0,87.0904,87.3297,87.0904,87.2588,7600.0
2014-05-27 13:00:00,98.43,98.43,98.3,98.31,9500.0,87.2322,87.2322,87.117,87.1259,9500.0
2014-05-27 13:30:00,98.3,98.49,98.24,98.47,12400.0,87.117,87.2854,87.0638,87.2677,12400.0
2014-05-27 14:00:00,98.48,98.49,98.36,98.42,8100.0,87.2765,87.2854,87.1702,87.2234,8100.0
2014-05-27 14:30:00,98.41,98.42,98.26,98.36,12600.0,87.2145,87.2234,87.0816,87.1702,12600.0
2014-05-27 15:00:00,98.38,98.47,98.38,98.47,12000.0,87.1879,87.2677,87.1879,87.2677,12000.0
2014-05-27 15:30:00,98.45,98.64,98.39,98.62,55400.0,87.2499,87.4183,87.1968,87.4006,55400.0
2014-05-28 09:30:00,98.31,98.73,98.29,98.5,19000.0,87.1259,87.4981,87.1081,87.2943,19000.0
2014-05-28 10:00:00,98.48,98.69,98.45,98.56,11000.0,87.2765,87.4626,87.2499,87.3474,11000.0
2014-05-28 10:30:00,98.56,98.7,98.54,98.69,16300.0,87.3474,87.4715,87.3297,87.4626,16300.0
2014-05-28 11:00:00,98.68,98.91,98.68,98.84,5500.0,87.4538,87.6576,87.4538,87.5956,5500.0
2014-05-28 11:30:00,98.85,98.9,98.82,98.82,2100.0,87.6044,87.6487,87.5778,87.5778,2100.0
2014-05-28 12:00:00,98.85,98.92,98.72,98.72,10000.0,87.6044,87.6665,87.4892,87.4892,10000.0
2014-05-28 12:30:00,98.7,98.82,98.67,98.7,23700.0,87.4715,87.5778,87.4449,87.4715,23700.0
2014-05-28 13:00:00,98.76,98.8,98.62,98.66,12500.0,87.5247,87.5601,87.4006,87.4361,12500.0
2014-05-28 13:30:00,98.68,98.72,98.58,98.69,7200.0,87.4538,87.4892,87.3652,87.4626,7200.0
2014-05-28 14:00:00,98.67,98.72,98.6,98.68,5100.0,87.4449,87.4892,87.3829,87.4538,5100.0
2014-05-28 14:30:00,98.66,98.72,98.61,98.7,8500.0,87.4361,87.4892,87.3917,87.4715,8500.0
2014-05-28 15:00:00,98.73,98.78,98.68,98.7,14100.0,87.4981,87.5424,87.4538,87.4715,14100.0
2014-05-28 15:30:00,98.68,98.74,98.58,98.63,47900.0,87.4538,87.507,87.3652,87.4095,47900.0
2014-05-29 09:30:00,98.79,98.91,98.51,98.58,8000.0,87.5513,87.6576,87.3031,87.3652,8000.0
2014-05-29 10:00:00,98.57,98.6,98.17,98.38,17900.0,87.3563,87.3829,87.0018,87.1879,17900.0
2014-05-29 10:30:00,98.38,98.52,98.29,98.52,9300.0,87.1879,87.312,87.1081,87.312,9300.0
2014-05-29 11:00:00,98.55,98.61,98.44,98.46,31400.0,87.3386,87.3917,87.2411,87.2588,31400.0
2014-05-29 11:30:00,98.46,98.57,98.46,98.54,10000.0,87.2588,87.3563,87.2588,87.3297,10000.0
2014-05-29 12:00:00,98.54,98.61,98.49,98.52,7500.0,87.3297,87.3917,87.2854,87.312,7500.0
2014-05-29 12:30:00,98.5,98.6,98.49,98.6,12600.0,87.2943,87.3829,87.2854,87.3829,12600.0
2014-05-29 13:00:00,98.63,98.63,98.56,98.61,6100.0,87.4095,87.4095,87.3474,87.3917,6100.0
2014-05-29 13:30:00,98.58,98.73,98.58,98.66,4300.0,87.3652,87.4981,87.3652,87.4361,4300.0
2014-05-29 14:00:00,98.63,98.81,98.57,98.78,9000.0,87.4095,87.569,87.3563,87.5424,9000.0
2014-05-29 14:30:00,98.78,98.91,98.78,98.83,15100.0,87.5424,87.6576,87.5424,87.5867,15100.0
2014-05-29 15:00:00,98.83,98.96,98.82,98.96,24400.0,87.5867,87.7019,87.5778,87.7019,24400.0
2014-05-29 15:30:00,98.95,99.0,98.87,98.94,56300.0,87.6931,87.7374,87.6222,87.6842,56300.0
2014-05-30 09:30:00,98.83,100.04,98.83,99.94,28600.0,87.5867,88.6591,87.5867,88.5704,28600.0
2014-05-30 10:00:00,99.95,100.23,99.84,100.11,25400.0,88.5793,88.8274,88.4818,88.7211,25400.0
2014-05-30 10:30:00,100.11,100.11,99.86,99.97,16200.0,88.7211,88.7211,88.4995,88.597,16200.0
2014-05-30 11:00:00,99.93,100.04,99.93,99.99,20600.0,88.5616,88.6591,88.5616,88.6147,20600.0
2014-05-30 11:30:00,99.99,100.04,99.96,99.98,19600.0,88.6147,88.6591,88.5882,88.6059,19600.0
2014-05-30 12:00:00,99.97,99.97,99.75,99.84,82600.0,88.597,88.597,88.402,88.4818,82600.0
2014-05-30 12:30:00,99.84,99.85,99.61,99.65,41200.0,88.4818,88.4907,88.278,88.3134,41200.0
2014-05-30 13:00:00,99.65,99.72,99.61,99.66,11400.0,88.3134,88.3755,88.278,88.3223,11400.0
2014-05-30 13:30:00,99.63,99.65,99.52,99.6,35400.0,88.2957,88.3134,88.1982,88.2691,35400.0
2014-05-30 14:00:00,99.6,99.65,99.49,99.5,17200.0,88.2691,88.3134,88.1716,88.1805,17200.0
2014-05-30 14:30:00,99.5,99.5,99.33,99.35,26400.0,88.1805,88.1805,88.0298,88.0476,26400.0
2014-05-30 15:00:00,99.34,99.36,99.19,99.22,35400.0,88.0387,88.0564,87.9058,87.9323,35400.0
2014-05-30 15:30:00,99.21,99.3,99.19,99.24,133900.0,87.9235,88.0032,87.9058,87.9501,133900.0
2014-06-02 09:30:00,99.45,99.58,99.22,99.57,37400.0,88.1362,88.2514,87.9323,88.2425,37400.0
2014-06-02 10:00:00,99.51,99.52,99.21,99.34,14100.0,88.1894,88.1982,87.9235,88.0387,14100.0
2014-06-02 10:30:00,99.31,99.52,99.28,99.52,20100.0,88.0121,88.1982,87.9855,88.1982,20100.0
2014-06-02 11:00:00,99.53,99.96,99.53,99.94,22500.0,88.2071,88.5882,88.2071,88.5704,22500.0
2014-06-02 11:30:00,99.92,100.01,99.8,99.84,29700.0,88.5527,88.6325,88.4464,88.4818,29700.0
2014-06-02 12:00:00,99.84,100.12,99.81,100.12,20500.0,88.4818,88.73,88.4552,88.73,20500.0
2014-06-02 12:30:00,100.15,100.2,99.95,100.04,18500.0,88.7565,88.8009,88.5793,88.6591,18500.0
2014-06-02 13:00:00,100.04,100.05,99.91,100.0,13000.0,88.6591,88.6679,88.5438,88.6236,13000.0
2014-06-02 13:30:00,99.97,100.02,99.9,99.97,14100.0,88.597,88.6413,88.535,88.597,14100.0
2014-06-02 14:00:00,99.98,100.03,99.97,99.98,23300.0,88.6059,88.6502,88.597,88.6059,23300.0
2014-06-02 14:30:00,99.98,99.99,99.72,99.73,21100.0,88.6059,88.6147,88.3755,88.3843,21100.0
2014-06-02 15:00:00,99.72,99.72,99.39,99.62,54200.0,88.3755,88.3755,88.083,88.2868,54200.0
2014-06-02 15:30:00,99.62,99.76,99.56,99.74,53700.0,88.2868,88.4109,88.2337,88.3932,53700.0
2014-06-03 09:30:00,99.75,100.58,99.34,100.35,43800.0,88.402,89.1376,88.0387,88.9338,43800.0
2014-06-03 10:00:00,100.32,100.45,100.15,100.15,13000.0,88.9072,89.0224,88.7565,88.7565,13000.0
2014-06-03 10:30:00,100.2,100.28,99.76,99.81,11000.0,88.8009,88.8718,88.4109,88.4552,11000.0
2014-06-03 11:00:00,99.85,99.96,99.77,99.81,12100.0,88.4907,88.5882,88.4198,88.4552,12100.0
2014-06-03 11:30:00,99.78,99.88,99.67,99.73,15300.0,88.4286,88.5173,88.3312,88.3843,15300.0
2014-06-03 12:00:00,99.77,99.83,99.69,99.73,14700.0,88.4198,88.4729,88.3489,88.3843,14700.0
2014-06-03 12:30:00,99.73,99.8,99.66,99.79,8300.0,88.3843,88.4464,88.3223,88.4375,8300.0
2014-06-03 13:00:00,99.78,99.81,99.66,99.71,11500.0,88.4286,88.4552,88.3223,88.3666,11500.0
2014-06-03 13:30:00,99.75,99.75,99.62,99.66,11600.0,88.402,88.402,88.2868,88.3223,11600.0
2014-06-03 14:00:00,99.65,99.67,99.55,99.61,11700.0,88.3134,88.3312,88.2248,88.278,11700.0
2014-06-03 14:30:00,99.61,99.62,99.54,99.54,9000.0,88.278,88.2868,88.2159,88.2159,9000.0
2014-06-03 15:00:00,99.55,99.73,99.48,99.73,17900.0,88.2248,88.3843,88.1628,88.3843,17900.0
2014-06-03 15:30:00,99.73,99.77,99.63,99.75,56500.0,88.3843,88.4198,88.2957,88.402,56500.0
2014-06-04 09:30:00,99.86,99.96,99.43,99.68,38500.0,88.4995,88.5882,88.1185,88.34,38500.0
2014-06-04 10:00:00,99.66,99.78,99.58,99.78,28800.0,88.3223,88.4286,88.2514,88.4286,28800.0
2014-06-04 10:30:00,99.78,100.17,99.78,100.17,11400.0,88.4286,88.7743,88.4286,88.7743,11400.0
2014-06-04 11:00:00,100.17,100.54,100.16,100.48,16900.0,88.7743,89.1022,88.7654,89.049,16900.0
2014-06-04 11:30:00,100.46,100.47,100.4,100.43,13500.0,89.0313,89.0401,88.9781,89.0047,13500.0
2014-06-04 12:00:00,100.45,100.5,100.39,100.41,18400.0,89.0224,89.0667,88.9692,88.987,18400.0
2014-06-04 12:30:00,100.41,100.49,100.32,100.49,19300.0,88.987,89.0579,88.9072,89.0579,19300.0
2014-06-04 13:00:00,100.49,100.59,100.47,100.55,14700.0,89.0579,89.1465,89.0401,89.111,14700.0
2014-06-04 13:30:00,100.56,100.66,100.54,100.6,13700.0,89.1199,89.2085,89.1022,89.1553,13700.0
2014-06-04 14:00:00,100.61,100.65,100.53,100.6,15700.0,89.1642,89.1997,89.0933,89.1553,15700.0
2014-06-04 14:30:00,100.6,100.62,100.38,100.44,15900.0,89.1553,89.1731,88.9604,89.0136,15900.0
2014-06-04 15:00:00,100.44,100.67,100.42,100.61,39000.0,89.0136,89.2174,88.9958,89.1642,39000.0
2014-06-04 15:30:00,100.6,100.7,100.59,100.6,77800.0,89.1553,89.244,89.1465,89.1553,77800.0
2014-06-05 09:30:00,100.55,100.91,99.9,99.93,14800.0,89.111,89.4301,88.535,88.5616,14800.0
2014-06-05 10:00:00,99.99,100.11,99.79,100.04,4500.0,88.6147,88.7211,88.4375,88.6591,4500.0
2014-06-05 10:30:00,100.01,100.07,99.89,99.97,8500.0,88.6325,88.6856,88.5261,88.597,8500.0
2014-06-05 11:00:00,99.96,100.28,99.96,100.23,13600.0,88.5882,88.8718,88.5882,88.8274,13600.0
2014-06-05 11:30:00,100.2,100.49,100.19,100.41,15900.0,88.8009,89.0579,88.792,88.987,15900.0
2014-06-05 12:00:00,100.43,100.63,100.43,100.54,8700.0,89.0047,89.1819,89.0047,89.1022,8700.0
2014-06-05 12:30:00,100.59,100.65,100.44,100.44,7900.0,89.1465,89.1997,89.0136,89.0136,7900.0
2014-06-05 13:00:00,100.51,100.59,100.46,100.48,4600.0,89.0756,89.1465,89.0313,89.049,4600.0
2014-06-05 13:30:00,100.5,100.54,100.44,100.54,6900.0,89.0667,89.1022,89.0136,89.1022,6900.0
2014-06-05 14:00:00,100.55,100.7,100.48,100.6,12800.0,89.111,89.244,89.049,89.1553,12800.0
2014-06-05 14:30:00,100.6,100.63,100.48,100.49,9000.0,89.1553,89.1819,89.049,89.0579,9000.0
2014-06-05 15:00:00,100.5,100.52,100.34,100.38,21300.0,89.0667,89.0845,88.9249,88.9604,21300.0
2014-06-05 15:30:00,100.37,100.46,100.35,100.45,48900.0,88.9515,89.0313,88.9338,89.0224,48900.0
2014-06-06 09:30:00,100.5,100.84,100.15,100.5,56500.0,89.0667,89.368,88.7565,89.0667,56500.0
2014-06-06 10:00:00,100.51,100.68,100.5,100.6,17500.0,89.0756,89.2262,89.0667,89.1553,17500.0
2014-06-06 10:30:00,100.6,100.67,100.52,100.59,11800.0,89.1553,89.2174,89.0845,89.1465,11800.0
2014-06-06 11:00:00,100.6,100.67,100.57,100.57,15900.0,89.1553,89.2174,89.1288,89.1288,15900.0
2014-06-06 11:30:00,100.58,100.69,100.44,100.44,11500.0,89.1376,89.2351,89.0136,89.0136,11500.0
2014-06-06 12:00:00,100.45,100.54,100.42,100.52,5700.0,89.0224,89.1022,88.9958,89.0845,5700.0
2014-06-06 12:30:00,100.51,100.56,100.45,100.45,13800.0,89.0756,89.1199,89.0224,89.0224,13800.0
2014-06-06 13:00:00,100.45,100.65,100.45,100.58,8800.0,89.0224,89.1997,89.0224,89.1376,8800.0
2014-06-06 13:30:00,100.58,100.7,100.56,100.69,1900.0,89.1376,89.244,89.1199,89.2351,1900.0
2014-06-06 14:00:00,100.69,100.75,100.65,100.65,3900.0,89.2351,89.2883,89.1997,89.1997,3900.0
2014-06-06 14:30:00,100.64,100.66,100.6,100.62,5300.0,89.1908,89.2085,89.1553,89.1731,5300.0
2014-06-06 15:00:00,100.62,100.63,100.53,100.57,8500.0,89.1731,89.1819,89.0933,89.1288,8500.0
2014-06-06 15:30:00,100.55,100.86,100.47,100.86,59000.0,89.111,89.3858,89.0401,89.3858,59000.0
2014-06-09 09:30:00,100.86,101.46,100.74,101.4,24100.0,89.3858,89.9175,89.2794,89.8643,24100.0
2014-06-09 10:00:00,101.44,101.71,101.35,101.65,12000.0,89.8998,90.1391,89.82,90.0859,12000.0
2014-06-09 10:30:00,101.67,101.67,101.32,101.35,11000.0,90.1036,90.1036,89.7934,89.82,11000.0
2014-06-09 11:00:00,101.35,101.56,101.32,101.53,8500.0,89.82,90.0061,89.7934,89.9795,8500.0
2014-06-09 11:30:00,101.52,101.55,101.42,101.48,15700.0,89.9707,89.9973,89.8821,89.9352,15700.0
2014-06-09 12:00:00,101.43,101.47,101.41,101.45,6000.0,89.8909,89.9264,89.8732,89.9087,6000.0
2014-06-09 12:30:00,101.45,101.53,101.45,101.5,8200.0,89.9087,89.9795,89.9087,89.953,8200.0
2014-06-09 13:00:00,101.5,101.57,101.49,101.51,10300.0,89.953,90.015,89.9441,89.9618,10300.0
2014-06-09 13:30:00,101.54,101.73,101.53,101.69,35000.0,89.9884,90.1568,89.9795,90.1213,35000.0
2014-06-09 14:00:00,101.69,101.71,101.55,101.55,21800.0,90.1213,90.1391,89.9973,89.9973,21800.0
2014-06-09 14:30:00,101.55,101.59,101.5,101.53,12000.0,89.9973,90.0327,89.953,89.9795,12000.0
2014-06-09 15:00:00,101.52,101.73,101.51,101.69,20400.0,89.9707,90.1568,89.9618,90.1213,20400.0
2014-06-09 15:30:00,101.7,101.7,101.49,101.65,56000.0,90.1302,90.1302,89.9441,90.0859,56000.0
2014-06-10 09:30:00,101.63,101.79,101.31,101.55,20800.0,90.0682,90.21,89.7846,89.9973,20800.0
2014-06-10 10:00:00,101.49,101.55,101.36,101.46,29300.0,89.9441,89.9973,89.8289,89.9175,29300.0
2014-06-10 10:30:00,101.47,101.52,101.39,101.46,10900.0,89.9264,89.9707,89.8555,89.9175,10900.0
2014-06-10 11:00:00,101.46,101.5,101.39,101.47,4500.0,89.9175,89.953,89.8555,89.9264,4500.0
2014-06-10 11:30:00,101.5,101.56,101.37,101.47,5700.0,89.953,90.0061,89.8378,89.9264,5700.0
2014-06-10 12:00:00,101.47,101.56,101.4,101.56,2900.0,89.9264,90.0061,89.8643,90.0061,2900.0
2014-06-10 12:30:00,101.54,101.56,101.48,101.48,3400.0,89.9884,90.0061,89.9352,89.9352,3400.0
2014-06-10 13:00:00,101.46,101.49,101.42,101.49,6600.0,89.9175,89.9441,89.8821,89.9441,6600.0
2014-06-10 13:30:00,101.51,101.65,101.5,101.62,5000.0,89.9618,90.0859,89.953,90.0593,5000.0
2014-06-10 14:00:00,101.61,101.73,101.58,101.7,10000.0,90.0504,90.1568,90.0239,90.1302,10000.0
2014-06-10 14:30:00,101.7,101.7,101.66,101.67,7900.0,90.1302,90.1302,90.0948,90.1036,7900.0
2014-06-10 15:00:00,101.69,101.81,101.69,101.74,12400.0,90.1213,90.2277,90.1213,90.1657,12400.0
2014-06-10 15:30:00,101.73,101.75,101.65,101.73,41600.0,90.1568,90.1745,90.0859,90.1568,41600.0
2014-06-11 09:30:00,101.42,101.68,101.19,101.34,9100.0,89.8821,90.1125,89.6782,89.8112,9100.0
2014-06-11 10:00:00,101.46,101.54,101.34,101.5,7300.0,89.9175,89.9884,89.8112,89.953,7300.0
2014-06-11 10:30:00,101.44,101.62,101.43,101.52,14200.0,89.8998,90.0593,89.8909,89.9707,14200.0
2014-06-11 11:00:00,101.52,101.55,101.4,101.4,5800.0,89.9707,89.9973,89.8643,89.8643,5800.0
2014-06-11 11:30:00,101.43,101.7,101.43,101.69,7400.0,89.8909,90.1302,89.8909,90.1213,7400.0
2014-06-11 12:00:00,101.63,101.8,101.63,101.78,7200.0,90.0682,90.2188,90.0682,90.2011,7200.0
2014-06-11 12:30:00,101.74,101.84,101.7,101.84,5200.0,90.1657,90.2543,90.1302,90.2543,5200.0
2014-06-11 13:00:00,101.82,101.82,101.68,101.81,8500.0,90.2366,90.2366,90.1125,90.2277,8500.0
2014-06-11 13:30:00,101.83,101.83,101.66,101.7,6100.0,90.2454,90.2454,90.0948,90.1302,6100.0
2014-06-11 14:00:00,101.68,101.68,101.55,101.62,9300.0,90.1125,90.1125,89.9973,90.0593,9300.0
2014-06-11 14:30:00,101.62,101.79,101.62,101.74,10300.0,90.0593,90.21,90.0593,90.1657,10300.0
2014-06-11 15:00:00,101.75,101.88,101.73,101.87,17500.0,90.1745,90.2897,90.1568,90.2809,17500.0
2014-06-11 15:30:00,101.87,102.0,101.75,101.86,45700.0,90.2809,90.3961,90.1745,90.272,45700.0
2014-06-12 09:30:00,101.59,101.83,101.55,101.55,8100.0,90.0327,90.2454,89.9973,89.9973,8100.0
2014-06-12 10:00:00,101.62,101.67,101.46,101.46,7200.0,90.0593,90.1036,89.9175,89.9175,7200.0
2014-06-12 10:30:00,101.4,101.45,101.28,101.32,9900.0,89.8643,89.9087,89.758,89.7934,9900.0
2014-06-12 11:00:00,101.29,101.53,101.29,101.48,15000.0,89.7669,89.9795,89.7669,89.9352,15000.0
2014-06-12 11:30:00,101.47,101.59,101.47,101.52,5900.0,89.9264,90.0327,89.9264,89.9707,5900.0
2014-06-12 12:00:00,101.51,101.51,101.41,101.47,6600.0,89.9618,89.9618,89.8732,89.9264,6600.0
2014-06-12 12:30:00,101.47,101.5,101.41,101.47,16700.0,89.9264,89.953,89.8732,89.9264,16700.0
2014-06-12 13:00:00,101.47,101.5,101.25,101.27,11900.0,89.9264,89.953,89.7314,89.7491,11900.0
2014-06-12 13:30:00,101.23,101.36,101.15,101.2,29200.0,89.7137,89.8289,89.6428,89.6871,29200.0
2014-06-12 14:00:00,101.21,101.31,101.13,101.13,14800.0,89.696,89.7846,89.6251,89.6251,14800.0
2014-06-12 14:30:00,101.14,101.26,101.12,101.16,18400.0,89.6339,89.7403,89.6162,89.6516,18400.0
2014-06-12 15:00:00,101.18,101.28,101.12,101.16,40600.0,89.6694,89.758,89.6162,89.6516,40600.0
2014-06-12 15:30:00,101.14,101.28,101.04,101.13,40600.0,89.6339,89.758,89.5453,89.6251,40600.0
2014-06-13 09:30:00,101.14,101.21,100.83,101.02,17100.0,89.6339,89.696,89.3592,89.5276,17100.0
2014-06-13 10:00:00,100.99,101.13,100.78,101.09,20200.0,89.501,89.6251,89.3149,89.5896,20200.0
2014-06-13 10:30:00,101.07,101.29,100.98,101.01,19100.0,89.5719,89.7669,89.4921,89.5187,19100.0
2014-06-13 11:00:00,101.05,101.12,100.96,101.03,7900.0,89.5542,89.6162,89.4744,89.5364,7900.0
2014-06-13 11:30:00,101.03,101.03,100.84,100.9,5700.0,89.5364,89.5364,89.368,89.4212,5700.0
2014-06-13 12:00:00,100.92,101.06,100.84,101.01,10500.0,89.4389,89.563,89.368,89.5187,10500.0
2014-06-13 12:30:00,100.99,100.99,100.85,100.89,3100.0,89.501,89.501,89.3769,89.4124,3100.0
2014-06-13 13:00:00,100.91,100.91,100.77,100.84,9300.0,89.4301,89.4301,89.306,89.368,9300.0
2014-06-13 13:30:00,100.83,100.85,100.76,100.8,4900.0,89.3592,89.3769,89.2971,89.3326,4900.0
2014-06-13 14:00:00,100.79,100.88,100.75,100.83,4900.0,89.3237,89.4035,89.2883,89.3592,4900.0
2014-06-13 14:30:00,100.88,100.91,100.79,100.91,6400.0,89.4035,89.4301,89.3237,89.4301,6400.0
2014-06-13 15:00:00,100.93,101.01,100.83,100.83,8400.0,89.4478,89.5187,89.3592,89.3592,8400.0
2014-06-13 15:30:00,100.82,100.87,100.63,100.79,63100.0,89.3503,89.3946,89.1819,89.3237,63100.0
2014-06-16 09:30:00,100.79,101.26,100.5,101.05,22600.0,89.3237,89.7403,89.0667,89.5542,22600.0
2014-06-16 10:00:00,101.05,101.34,100.97,101.23,23400.0,89.5542,89.8112,89.4833,89.7137,23400.0
2014-06-16 10:30:00,101.25,101.3,100.93,101.0,21300.0,89.7314,89.7757,89.4478,89.5098,21300.0
2014-06-16 11:00:00,100.98,101.04,100.67,100.67,12700.0,89.4921,89.5453,89.2174,89.2174,12700.0
2014-06-16 11:30:00,100.61,100.64,100.41,100.46,10100.0,89.1642,89.1908,88.987,89.0313,10100.0
2014-06-16 12:00:00,100.47,100.81,100.45,100.78,9900.0,89.0401,89.3415,89.0224,89.3149,9900.0
2014-06-16 12:30:00,100.79,100.84,100.66,100.83,10400.0,89.3237,89.368,89.2085,89.3592,10400.0
2014-06-16 13:00:00,100.83,100.88,100.54,100.56,31300.0,89.3592,89.4035,89.1022,89.1199,31300.0
2014-06-16 13:30:00,100.59,100.65,100.41,100.41,11300.0,89.1465,89.1997,88.987,88.987,11300.0
2014-06-16 14:00:00,100.4,100.41,100.27,100.28,29900.0,88.9781,88.987,88.8629,88.8718,29900.0
2014-06-16 14:30:00,100.28,100.41,100.26,100.32,26200.0,88.8718,88.987,88.854,88.9072,26200.0
2014-06-16 15:00:00,100.31,100.38,100.11,100.21,49300.0,88.8983,88.9604,88.7211,88.8097,49300.0
2014-06-16 15:30:00,100.22,100.37,100.11,100.36,94500.0,88.8186,88.9515,88.7211,88.9427,94500.0
2014-06-17 09:30:00,100.55,100.84,99.96,100.83,22000.0,89.111,89.368,88.5882,89.3592,22000.0
2014-06-17 10:00:00,100.83,101.09,100.78,101.04,13400.0,89.3592,89.5896,89.3149,89.5453,13400.0
2014-06-17 10:30:00,101.04,101.05,100.61,100.8,9600.0,89.5453,89.5542,89.1642,89.3326,9600.0
2014-06-17 11:00:00,100.85,100.93,100.69,100.8,9400.0,89.3769,89.4478,89.2351,89.3326,9400.0
2014-06-17 11:30:00,100.83,100.94,100.76,100.92,4600.0,89.3592,89.4567,89.2971,89.4389,4600.0
2014-06-17 12:00:00,100.93,100.98,100.87,100.89,8000.0,89.4478,89.4921,89.3946,89.4124,8000.0
2014-06-17 12:30:00,100.92,101.05,100.88,100.98,2600.0,89.4389,89.5542,89.4035,89.4921,2600.0
2014-06-17 13:00:00,101.0,101.08,100.92,101.04,5500.0,89.5098,89.5807,89.4389,89.5453,5500.0
2014-06-17 13:30:00,101.04,101.15,101.04,101.11,5600.0,89.5453,89.6428,89.5453,89.6073,5600.0
2014-06-17 14:00:00,101.05,101.13,101.04,101.12,4000.0,89.5542,89.6251,89.5453,89.6162,4000.0
2014-06-17 14:30:00,101.12,101.15,101.05,101.11,5600.0,89.6162,89.6428,89.5542,89.6073,5600.0
2014-06-17 15:00:00,101.12,101.12,100.91,100.95,11400.0,89.6162,89.6162,89.4301,89.4655,11400.0
2014-06-17 15:30:00,100.93,101.04,100.79,100.94,45700.0,89.4478,89.5453,89.3237,89.4567,45700.0
2014-06-18 09:30:00,101.07,102.02,100.73,102.01,32100.0,89.5719,90.4138,89.2706,90.4049,32100.0
2014-06-18 10:00:00,102.02,102.09,101.64,101.78,19100.0,90.4138,90.4758,90.077,90.2011,19100.0
2014-06-18 10:30:00,101.83,101.99,101.69,101.69,27800.0,90.2454,90.3872,90.1213,90.1213,27800.0
2014-06-18 11:00:00,101.67,101.96,101.63,101.96,16100.0,90.1036,90.3606,90.0682,90.3606,16100.0
2014-06-18 11:30:00,101.96,102.2,101.91,102.2,25600.0,90.3606,90.5733,90.3163,90.5733,25600.0
2014-06-18 12:00:00,102.17,102.17,101.87,101.89,16600.0,90.5467,90.5467,90.2809,90.2986,16600.0
2014-06-18 12:30:00,101.87,102.05,101.79,102.03,11600.0,90.2809,90.4404,90.21,90.4227,11600.0
2014-06-18 13:00:00,102.03,102.22,102.03,102.14,18600.0,90.4227,90.5911,90.4227,90.5202,18600.0
2014-06-18 13:30:00,102.13,102.28,102.05,102.25,20500.0,90.5113,90.6442,90.4404,90.6176,20500.0
2014-06-18 14:00:00,102.23,102.59,101.98,102.55,48600.0,90.5999,90.919,90.3784,90.8835,48600.0
2014-06-18 14:30:00,102.51,102.73,102.41,102.69,29300.0,90.8481,91.043,90.7594,91.0076,29300.0
2014-06-18 15:00:00,102.68,102.89,102.58,102.7,55500.0,90.9987,91.1848,90.9101,91.0164,55500.0
2014-06-18 15:30:00,102.69,102.97,102.6,102.94,71100.0,91.0076,91.2557,90.9278,91.2291,71100.0
2014-06-19 09:30:00,102.95,103.05,102.47,102.57,19200.0,91.238,91.3266,90.8126,90.9012,19200.0
2014-06-19 10:00:00,102.57,102.68,102.44,102.57,10100.0,90.9012,90.9987,90.786,90.9012,10100.0
2014-06-19 10:30:00,102.54,102.59,102.33,102.42,8800.0,90.8746,90.919,90.6885,90.7683,8800.0
2014-06-19 11:00:00,102.34,102.41,102.27,102.31,7200.0,90.6974,90.7594,90.6354,90.6708,7200.0
2014-06-19 11:30:00,102.37,102.56,102.3,102.48,6400.0,90.724,90.8924,90.662,90.8215,6400.0
2014-06-19 12:00:00,102.46,102.66,102.38,102.61,13100.0,90.8037,90.981,90.7328,90.9367,13100.0
2014-06-19 12:30:00,102.61,103.11,102.59,102.89,47100.0,90.9367,91.3798,90.919,91.1848,47100.0
2014-06-19 13:00:00,102.84,102.93,102.71,102.86,12400.0,91.1405,91.2203,91.0253,91.1582,12400.0
2014-06-19 13:30:00,102.83,102.88,102.62,102.74,8100.0,91.1317,91.176,90.9455,91.0519,8100.0
2014-06-19 14:00:00,102.71,102.88,102.69,102.81,10400.0,91.0253,91.176,91.0076,91.1139,10400.0
2014-06-19 14:30:00,102.78,102.78,102.69,102.77,8900.0,91.0873,91.0873,91.0076,91.0785,8900.0
2014-06-19 15:00:00,102.74,102.79,102.63,102.72,12100.0,91.0519,91.0962,90.9544,91.0342,12100.0
2014-06-19 15:30:00,102.73,102.81,102.69,102.74,41500.0,91.043,91.1139,91.0076,91.0519,41500.0
2014-06-20 09:30:00,103.46,105.61,101.75,102.84,106800.0,91.69,93.5954,90.1745,91.1405,106800.0
2014-06-20 10:00:00,102.82,103.4,102.82,103.4,19300.0,91.1228,91.6368,91.1228,91.6368,19300.0
2014-06-20 10:30:00,103.4,104.29,103.39,104.28,44000.0,91.6368,92.4256,91.6279,92.4167,44000.0
2014-06-20 11:00:00,104.29,104.89,104.29,104.65,70500.0,92.4256,92.9573,92.4256,92.7446,70500.0
2014-06-20 11:30:00,104.67,104.88,104.67,104.78,17300.0,92.7623,92.9484,92.7623,92.8598,17300.0
2014-06-20 12:00:00,104.78,105.0,104.76,104.98,22400.0,92.8598,93.0548,92.8421,93.0371,22400.0
2014-06-20 12:30:00,104.93,105.04,104.87,104.99,21500.0,92.9928,93.0902,92.9396,93.0459,21500.0
2014-06-20 13:00:00,105.04,105.04,104.84,104.99,14900.0,93.0902,93.0902,92.913,93.0459,14900.0
2014-06-20 13:30:00,104.97,105.12,104.85,105.12,34500.0,93.0282,93.1611,92.9219,93.1611,34500.0
2014-06-20 14:00:00,105.12,105.18,105.1,105.17,13700.0,93.1611,93.2143,93.1434,93.2054,13700.0
2014-06-20 14:30:00,105.18,105.22,105.14,105.21,19900.0,93.2143,93.2498,93.1789,93.2409,19900.0
2014-06-20 15:00:00,105.21,105.21,105.02,105.05,23400.0,93.2409,93.2409,93.0725,93.0991,23400.0
2014-06-20 15:30:00,105.06,105.17,104.75,104.81,76900.0,93.108,93.2054,92.8332,92.8864,76900.0
2014-06-23 09:30:00,104.96,105.33,104.21,104.21,24200.0,93.0193,93.3472,92.3547,92.3547,24200.0
2014-06-23 10:00:00,104.19,104.49,104.19,104.25,18700.0,92.3369,92.6028,92.3369,92.3901,18700.0
2014-06-23 10:30:00,104.27,104.43,104.22,104.3,18400.0,92.4078,92.5496,92.3635,92.4344,18400.0
2014-06-23 11:00:00,104.3,104.36,104.0,104.0,23600.0,92.4344,92.4876,92.1686,92.1686,23600.0
2014-06-23 11:30:00,104.04,104.04,103.91,103.91,10800.0,92.204,92.204,92.0888,92.0888,10800.0
2014-06-23 12:00:00,103.94,104.25,103.93,104.22,9500.0,92.1154,92.3901,92.1065,92.3635,9500.0
2014-06-23 12:30:00,104.22,104.35,104.21,104.35,8500.0,92.3635,92.4787,92.3547,92.4787,8500.0
2014-06-23 13:00:00,104.34,104.34,103.99,103.99,7000.0,92.4699,92.4699,92.1597,92.1597,7000.0
2014-06-23 13:30:00,103.96,103.96,103.86,103.89,9000.0,92.1331,92.1331,92.0445,92.0711,9000.0
2014-06-23 14:00:00,103.87,103.92,103.79,103.81,17400.0,92.0533,92.0977,91.9824,92.0002,17400.0
2014-06-23 14:30:00,103.81,103.93,103.81,103.86,11800.0,92.0002,92.1065,92.0002,92.0445,11800.0
2014-06-23 15:00:00,103.88,103.94,103.85,103.92,18500.0,92.0622,92.1154,92.0356,92.0977,18500.0
2014-06-23 15:30:00,103.92,104.16,103.9,104.11,57300.0,92.0977,92.3104,92.0799,92.266,57300.0
2014-06-24 09:30:00,103.65,103.65,103.1,103.12,14300.0,91.8584,91.8584,91.3709,91.3887,14300.0
2014-06-24 10:00:00,103.17,103.63,103.17,103.61,15200.0,91.433,91.8406,91.433,91.8229,15200.0
2014-06-24 10:30:00,103.61,103.89,103.58,103.89,7200.0,91.8229,92.0711,91.7963,92.0711,7200.0
2014-06-24 11:00:00,103.93,103.96,103.87,103.94,6500.0,92.1065,92.1331,92.0533,92.1154,6500.0
2014-06-24 11:30:00,103.91,103.94,103.8,103.89,7700.0,92.0888,92.1154,91.9913,92.0711,7700.0
2014-06-24 12:00:00,103.94,103.99,103.89,103.89,9400.0,92.1154,92.1597,92.0711,92.0711,9400.0
2014-06-24 12:30:00,103.88,103.95,103.85,103.86,16300.0,92.0622,92.1242,92.0356,92.0445,16300.0
2014-06-24 13:00:00,103.85,103.85,103.59,103.7,16700.0,92.0356,92.0356,91.8052,91.9027,16700.0
2014-06-24 13:30:00,103.68,103.74,103.6,103.62,15100.0,91.885,91.9381,91.8141,91.8318,15100.0
2014-06-24 14:00:00,103.64,103.74,103.5,103.54,11500.0,91.8495,91.9381,91.7254,91.7609,11500.0
2014-06-24 14:30:00,103.54,103.69,103.51,103.66,21400.0,91.7609,91.8938,91.7343,91.8672,21400.0
2014-06-24 15:00:00,103.63,103.64,103.34,103.4,30100.0,91.8406,91.8495,91.5836,91.6368,30100.0
2014-06-24 15:30:00,103.4,103.47,103.13,103.15,44500.0,91.6368,91.6988,91.3975,91.4153,44500.0
2014-06-25 09:30:00,103.29,103.99,103.17,103.6,25100.0,91.5393,92.1597,91.433,91.8141,25100.0
2014-06-25 10:00:00,103.68,103.78,103.35,103.48,11200.0,91.885,91.9736,91.5925,91.7077,11200.0
2014-06-25 10:30:00,103.45,103.8,103.31,103.8,9700.0,91.6811,91.9913,91.557,91.9913,9700.0
2014-06-25 11:00:00,103.79,103.84,103.47,103.69,15700.0,91.9824,92.0268,91.6988,91.8938,15700.0
2014-06-25 11:30:00,103.68,103.68,103.43,103.49,7900.0,91.885,91.885,91.6634,91.7166,7900.0
2014-06-25 12:00:00,103.54,103.61,103.38,103.41,9100.0,91.7609,91.8229,91.6191,91.6457,9100.0
2014-06-25 12:30:00,103.42,103.49,103.35,103.41,9600.0,91.6545,91.7166,91.5925,91.6457,9600.0
2014-06-25 13:00:00,103.37,103.5,103.32,103.33,16300.0,91.6102,91.7254,91.5659,91.5748,16300.0
2014-06-25 13:30:00,103.35,103.49,103.33,103.49,17500.0,91.5925,91.7166,91.5748,91.7166,17500.0
2014-06-25 14:00:00,103.49,103.84,103.48,103.81,21500.0,91.7166,92.0268,91.7077,92.0002,21500.0
2014-06-25 14:30:00,103.83,103.88,103.55,103.59,20800.0,92.0179,92.0622,91.7697,91.8052,20800.0
2014-06-25 15:00:00,103.59,103.79,103.5,103.79,23100.0,91.8052,91.9824,91.7254,91.9824,23100.0
2014-06-25 15:30:00,103.78,104.03,103.78,103.84,47200.0,91.9736,92.1951,91.9736,92.0268,47200.0
2014-06-26 09:30:00,103.68,103.86,102.8,103.03,23000.0,91.885,92.0445,91.1051,91.3089,23000.0
2014-06-26 10:00:00,103.08,103.27,102.98,103.06,13400.0,91.3532,91.5216,91.2646,91.3355,13400.0
2014-06-26 10:30:00,103.09,103.21,102.98,103.15,9300.0,91.3621,91.4684,91.2646,91.4153,9300.0
2014-06-26 11:00:00,103.2,103.31,103.0,103.17,11500.0,91.4596,91.557,91.2823,91.433,11500.0
2014-06-26 11:30:00,103.13,103.29,103.11,103.24,3500.0,91.3975,91.5393,91.3798,91.495,3500.0
2014-06-26 12:00:00,103.19,103.19,103.08,103.1,3800.0,91.4507,91.4507,91.3532,91.3709,3800.0
2014-06-26 12:30:00,103.15,103.22,103.09,103.18,9700.0,91.4153,91.4773,91.3621,91.4418,9700.0
2014-06-26 13:00:00,103.18,103.48,103.18,103.46,4900.0,91.4418,91.7077,91.4418,91.69,4900.0
2014-06-26 13:30:00,103.46,103.55,103.41,103.43,5200.0,91.69,91.7697,91.6457,91.6634,5200.0
2014-06-26 14:00:00,103.45,103.48,103.37,103.48,7800.0,91.6811,91.7077,91.6102,91.7077,7800.0
2014-06-26 14:30:00,103.45,103.45,103.33,103.41,7700.0,91.6811,91.6811,91.5748,91.6457,7700.0
2014-06-26 15:00:00,103.38,103.53,103.34,103.46,12100.0,91.6191,91.752,91.5836,91.69,12100.0
2014-06-26 15:30:00,103.44,103.52,103.42,103.51,20000.0,91.6723,91.7432,91.6545,91.7343,20000.0
2014-06-27 09:30:00,102.84,103.52,102.79,103.29,11400.0,91.1405,91.7432,91.0962,91.5393,11400.0
2014-06-27 10:00:00,103.43,103.75,103.36,103.63,8900.0,91.6634,91.947,91.6014,91.8406,8900.0
2014-06-27 10:30:00,103.52,103.9,103.46,103.73,9300.0,91.7432,92.0799,91.69,91.9293,9300.0
2014-06-27 11:00:00,103.75,103.87,103.56,103.78,9700.0,91.947,92.0533,91.7786,91.9736,9700.0
2014-06-27 11:30:00,103.77,103.99,103.77,103.92,3700.0,91.9647,92.1597,91.9647,92.0977,3700.0
2014-06-27 12:00:00,103.87,103.9,103.73,103.77,2400.0,92.0533,92.0799,91.9293,91.9647,2400.0
2014-06-27 12:30:00,103.79,103.88,103.71,103.79,2600.0,91.9824,92.0622,91.9115,91.9824,2600.0
2014-06-27 13:00:00,103.77,103.8,103.57,103.73,3400.0,91.9647,91.9913,91.7875,91.9293,3400.0
2014-06-27 13:30:00,103.75,103.85,103.7,103.79,7800.0,91.947,92.0356,91.9027,91.9824,7800.0
2014-06-27 14:00:00,103.9,103.96,103.77,103.93,7000.0,92.0799,92.1331,91.9647,92.1065,7000.0
2014-06-27 14:30:00,103.93,104.01,103.85,103.88,10500.0,92.1065,92.1774,92.0356,92.0622,10500.0
2014-06-27 15:00:00,103.93,104.06,103.93,104.03,17900.0,92.1065,92.2217,92.1065,92.1951,17900.0
2014-06-27 15:30:00,104.04,104.44,104.04,104.39,66300.0,92.204,92.5585,92.204,92.5142,66300.0
2014-06-30 09:30:00,104.55,104.76,103.89,103.93,21500.0,92.656,92.8421,92.0711,92.1065,21500.0
2014-06-30 10:00:00,103.99,104.2,103.99,104.06,9300.0,92.1597,92.3458,92.1597,92.2217,9300.0
2014-06-30 10:30:00,103.99,104.05,103.48,103.51,10000.0,92.1597,92.2129,91.7077,91.7343,10000.0
2014-06-30 11:00:00,103.53,104.03,103.53,103.99,6000.0,91.752,92.1951,91.752,92.1597,6000.0
2014-06-30 11:30:00,104.07,104.09,103.78,103.78,11100.0,92.2306,92.2483,91.9736,91.9736,11100.0
2014-06-30 12:00:00,103.77,103.82,103.72,103.82,10100.0,91.9647,92.009,91.9204,92.009,10100.0
2014-06-30 12:30:00,103.81,103.9,103.8,103.85,3400.0,92.0002,92.0799,91.9913,92.0356,3400.0
2014-06-30 13:00:00,103.89,104.01,103.86,104.0,3800.0,92.0711,92.1774,92.0445,92.1686,3800.0
2014-06-30 13:30:00,104.01,104.21,104.01,104.07,8200.0,92.1774,92.3547,92.1774,92.2306,8200.0
2014-06-30 14:00:00,104.11,104.33,104.11,104.28,3600.0,92.266,92.461,92.266,92.4167,3600.0
2014-06-30 14:30:00,104.3,104.3,104.07,104.08,6200.0,92.4344,92.4344,92.2306,92.2395,6200.0
2014-06-30 15:00:00,104.05,104.25,104.05,104.19,10400.0,92.2129,92.3901,92.2129,92.3369,10400.0
2014-06-30 15:30:00,104.21,104.33,104.01,104.26,63100.0,92.3547,92.461,92.1774,92.399,63100.0
2014-07-01 09:30:00,104.73,104.8,104.19,104.53,11500.0,92.8155,92.8775,92.3369,92.6383,11500.0
2014-07-01 10:00:00,104.42,104.84,104.42,104.68,12500.0,92.5408,92.913,92.5408,92.7712,12500.0
2014-07-01 10:30:00,104.69,104.83,104.65,104.66,19600.0,92.7801,92.9041,92.7446,92.7535,19600.0
2014-07-01 11:00:00,104.69,104.8,104.59,104.8,15800.0,92.7801,92.8775,92.6914,92.8775,15800.0
2014-07-01 11:30:00,104.76,104.89,104.68,104.87,15400.0,92.8421,92.9573,92.7712,92.9396,15400.0
2014-07-01 12:00:00,104.87,104.96,104.81,104.93,8700.0,92.9396,93.0193,92.8864,92.9928,8700.0
2014-07-01 12:30:00,104.92,105.11,104.89,105.06,10700.0,92.9839,93.1523,92.9573,93.108,10700.0
2014-07-01 13:00:00,105.05,105.19,105.04,105.15,6700.0,93.0991,93.2232,93.0902,93.1877,6700.0
2014-07-01 13:30:00,105.19,105.28,105.14,105.24,10000.0,93.2232,93.3029,93.1789,93.2675,10000.0
2014-07-01 14:00:00,105.24,105.37,105.19,105.19,9500.0,93.2675,93.3827,93.2232,93.2232,9500.0
2014-07-01 14:30:00,105.17,105.25,105.09,105.2,12300.0,93.2054,93.2763,93.1345,93.232,12300.0
2014-07-01 15:00:00,105.19,105.33,105.08,105.29,19800.0,93.2232,93.3472,93.1257,93.3118,19800.0
2014-07-01 15:30:00,105.27,105.31,105.1,105.12,58400.0,93.2941,93.3295,93.1434,93.1611,58400.0
2014-07-02 09:30:00,104.91,105.35,104.8,104.83,19700.0,92.975,93.365,92.8775,92.9041,19700.0
2014-07-02 10:00:00,104.84,104.95,104.6,104.84,10500.0,92.913,93.0105,92.7003,92.913,10500.0
2014-07-02 10:30:00,104.85,105.16,104.83,104.87,16000.0,92.9219,93.1966,92.9041,92.9396,16000.0
2014-07-02 11:00:00,104.86,105.06,104.8,104.97,12700.0,92.9307,93.108,92.8775,93.0282,12700.0
2014-07-02 11:30:00,105.04,105.04,104.83,104.95,7800.0,93.0902,93.0902,92.9041,93.0105,7800.0
2014-07-02 12:00:00,104.92,104.98,104.8,104.88,9000.0,92.9839,93.0371,92.8775,92.9484,9000.0
2014-07-02 12:30:00,104.86,104.86,104.63,104.79,7600.0,92.9307,92.9307,92.7269,92.8687,7600.0
2014-07-02 13:00:00,104.78,104.89,104.74,104.88,9300.0,92.8598,92.9573,92.8244,92.9484,9300.0
2014-07-02 13:30:00,104.89,104.95,104.84,104.9,11500.0,92.9573,93.0105,92.913,92.9662,11500.0
2014-07-02 14:00:00,104.96,104.97,104.86,104.91,6800.0,93.0193,93.0282,92.9307,92.975,6800.0
2014-07-02 14:30:00,104.99,104.99,104.88,104.95,9700.0,93.0459,93.0459,92.9484,93.0105,9700.0
2014-07-02 15:00:00,104.94,104.94,104.85,104.9,10100.0,93.0016,93.0016,92.9219,92.9662,10100.0
2014-07-02 15:30:00,104.92,105.02,104.9,105.01,35900.0,92.9839,93.0725,92.9662,93.0637,35900.0
2014-07-03 09:30:00,105.24,105.53,105.17,105.47,20500.0,93.2675,93.5245,93.2054,93.4713,20500.0
2014-07-03 10:00:00,105.54,105.66,105.28,105.39,9500.0,93.5334,93.6397,93.3029,93.4004,9500.0
2014-07-03 10:30:00,105.37,105.53,105.3,105.44,12800.0,93.3827,93.5245,93.3207,93.4447,12800.0
2014-07-03 11:00:00,105.4,105.44,105.33,105.4,30900.0,93.4093,93.4447,93.3472,93.4093,30900.0
2014-07-03 11:30:00,105.37,105.56,105.37,105.53,10800.0,93.3827,93.5511,93.3827,93.5245,10800.0
2014-07-03 12:00:00,105.53,105.56,105.36,105.39,20100.0,93.5245,93.5511,93.3738,93.4004,20100.0
2014-07-03 12:30:00,105.39,105.47,105.33,105.43,61000.0,93.4004,93.4713,93.3472,93.4359,61000.0
2014-07-07 09:30:00,105.59,105.78,105.04,105.65,30800.0,93.5777,93.7461,93.0902,93.6308,30800.0
2014-07-07 10:00:00,105.69,105.73,105.53,105.64,12900.0,93.6663,93.7017,93.5245,93.622,12900.0
2014-07-07 10:30:00,105.58,105.84,105.56,105.58,12200.0,93.5688,93.7992,93.5511,93.5688,12200.0
2014-07-07 11:00:00,105.59,105.66,105.46,105.55,15800.0,93.5777,93.6397,93.4625,93.5422,15800.0
2014-07-07 11:30:00,105.53,105.63,105.42,105.46,77700.0,93.5245,93.6131,93.427,93.4625,77700.0
2014-07-07 12:00:00,105.5,105.67,105.4,105.51,100800.0,93.4979,93.6486,93.4093,93.5068,100800.0
2014-07-07 12:30:00,105.48,105.55,105.34,105.42,32500.0,93.4802,93.5422,93.3561,93.427,32500.0
2014-07-07 13:00:00,105.42,105.56,105.35,105.56,23300.0,93.427,93.5511,93.365,93.5511,23300.0
2014-07-07 13:30:00,105.54,105.73,105.53,105.64,26900.0,93.5334,93.7017,93.5245,93.622,26900.0
2014-07-07 14:00:00,105.64,105.64,105.44,105.5,19200.0,93.622,93.622,93.4447,93.4979,19200.0
2014-07-07 14:30:00,105.45,105.52,105.37,105.46,14200.0,93.4536,93.5156,93.3827,93.4625,14200.0
2014-07-07 15:00:00,105.44,105.44,105.25,105.4,13700.0,93.4447,93.4447,93.2763,93.4093,13700.0
2014-07-07 15:30:00,105.41,105.42,105.17,105.28,52700.0,93.4181,93.427,93.2054,93.3029,52700.0
2014-07-08 09:30:00,105.35,105.35,104.73,104.89,14000.0,93.365,93.365,92.8155,92.9573,14000.0
2014-07-08 10:00:00,104.9,105.37,104.76,105.37,10400.0,92.9662,93.3827,92.8421,93.3827,10400.0
2014-07-08 10:30:00,105.31,105.31,104.93,104.96,16600.0,93.3295,93.3295,92.9928,93.0193,16600.0
2014-07-08 11:00:00,104.99,105.05,104.77,104.78,13500.0,93.0459,93.0991,92.851,92.8598,13500.0
2014-07-08 11:30:00,104.79,104.88,104.52,104.53,33200.0,92.8687,92.9484,92.6294,92.6383,33200.0
2014-07-08 12:00:00,104.54,104.64,104.38,104.59,10900.0,92.6471,92.7357,92.5053,92.6914,10900.0
2014-07-08 12:30:00,104.59,104.74,104.51,104.68,9600.0,92.6914,92.8244,92.6205,92.7712,9600.0
2014-07-08 13:00:00,104.68,104.94,104.68,104.89,11000.0,92.7712,93.0016,92.7712,92.9573,11000.0
2014-07-08 13:30:00,104.92,104.95,104.74,104.84,11300.0,92.9839,93.0105,92.8244,92.913,11300.0
2014-07-08 14:00:00,104.84,104.87,104.73,104.74,15900.0,92.913,92.9396,92.8155,92.8244,15900.0
2014-07-08 14:30:00,104.74,104.81,104.47,104.48,42000.0,92.8244,92.8864,92.5851,92.5939,42000.0
2014-07-08 15:00:00,104.48,104.57,104.35,104.45,25100.0,92.5939,92.6737,92.4787,92.5674,25100.0
2014-07-08 15:30:00,104.46,104.55,104.4,104.48,57200.0,92.5762,92.656,92.523,92.5939,57200.0
2014-07-09 09:30:00,104.98,105.2,104.26,104.26,20600.0,93.0371,93.232,92.399,92.399,20600.0
2014-07-09 10:00:00,104.32,104.58,104.21,104.55,42300.0,92.4521,92.6826,92.3547,92.656,42300.0
2014-07-09 10:30:00,104.58,104.69,104.48,104.57,34000.0,92.6826,92.7801,92.5939,92.6737,34000.0
2014-07-09 11:00:00,104.61,104.61,104.29,104.29,11000.0,92.7092,92.7092,92.4256,92.4256,11000.0
2014-07-09 11:30:00,104.31,104.37,104.21,104.31,8000.0,92.4433,92.4965,92.3547,92.4433,8000.0
2014-07-09 12:00:00,104.27,104.31,104.16,104.2,11300.0,92.4078,92.4433,92.3104,92.3458,11300.0
2014-07-09 12:30:00,104.23,104.29,104.19,104.28,5100.0,92.3724,92.4256,92.3369,92.4167,5100.0
2014-07-09 13:00:00,104.26,104.4,104.25,104.33,8200.0,92.399,92.523,92.3901,92.461,8200.0
2014-07-09 13:30:00,104.3,104.49,104.28,104.49,6700.0,92.4344,92.6028,92.4167,92.6028,6700.0
2014-07-09 14:00:00,104.44,104.54,104.26,104.49,7300.0,92.5585,92.6471,92.399,92.6028,7300.0
2014-07-09 14:30:00,104.48,104.51,104.32,104.36,13100.0,92.5939,92.6205,92.4521,92.4876,13100.0
2014-07-09 15:00:00,104.36,104.45,104.3,104.37,20300.0,92.4876,92.5674,92.4344,92.4965,20300.0
2014-07-09 15:30:00,104.4,104.43,104.28,104.38,53100.0,92.523,92.5496,92.4167,92.5053,53100.0
2014-07-10 09:30:00,103.51,103.77,103.23,103.69,22100.0,91.7343,91.9647,91.4862,91.8938,22100.0
2014-07-10 10:00:00,103.6,103.95,103.59,103.85,10200.0,91.8141,92.1242,91.8052,92.0356,10200.0
2014-07-10 10:30:00,103.86,104.02,103.68,103.99,6900.0,92.0445,92.1863,91.885,92.1597,6900.0
2014-07-10 11:00:00,104.04,104.16,103.98,104.06,10700.0,92.204,92.3104,92.1508,92.2217,10700.0
2014-07-10 11:30:00,104.01,104.09,103.82,104.02,9800.0,92.1774,92.2483,92.009,92.1863,9800.0
2014-07-10 12:00:00,104.0,104.25,103.97,104.17,7300.0,92.1686,92.3901,92.142,92.3192,7300.0
2014-07-10 12:30:00,104.2,104.21,103.94,103.95,6200.0,92.3458,92.3547,92.1154,92.1242,6200.0
2014-07-10 13:00:00,103.98,104.03,103.83,103.92,12800.0,92.1508,92.1951,92.0179,92.0977,12800.0
2014-07-10 13:30:00,103.96,104.06,103.92,103.94,6300.0,92.1331,92.2217,92.0977,92.1154,6300.0
2014-07-10 14:00:00,103.94,103.99,103.83,103.83,5700.0,92.1154,92.1597,92.0179,92.0179,5700.0
2014-07-10 14:30:00,103.84,103.93,103.67,103.74,8900.0,92.0268,92.1065,91.8761,91.9381,8900.0
2014-07-10 15:00:00,103.7,103.93,103.7,103.93,21400.0,91.9027,92.1065,91.9027,92.1065,21400.0
2014-07-10 15:30:00,103.93,104.03,103.87,103.92,43400.0,92.1065,92.1951,92.0533,92.0977,43400.0
2014-07-11 09:30:00,103.93,104.2,103.84,104.17,10400.0,92.1065,92.3458,92.0268,92.3192,10400.0
2014-07-11 10:00:00,104.08,104.33,103.94,104.25,10700.0,92.2395,92.461,92.1154,92.3901,10700.0
2014-07-11 10:30:00,104.3,104.3,103.88,103.88,6900.0,92.4344,92.4344,92.0622,92.0622,6900.0
2014-07-11 11:00:00,103.95,104.1,103.85,104.1,60700.0,92.1242,92.2572,92.0356,92.2572,60700.0
2014-07-11 11:30:00,104.12,104.2,104.03,104.04,7300.0,92.2749,92.3458,92.1951,92.204,7300.0
2014-07-11 12:00:00,104.04,104.15,103.98,104.0,7000.0,92.204,92.3015,92.1508,92.1686,7000.0
2014-07-11 12:30:00,103.98,104.02,103.92,104.0,5300.0,92.1508,92.1863,92.0977,92.1686,5300.0
2014-07-11 13:00:00,104.04,104.1,103.98,104.06,20100.0,92.204,92.2572,92.1508,92.2217,20100.0
2014-07-11 13:30:00,104.14,104.19,104.09,104.16,3300.0,92.2926,92.3369,92.2483,92.3104,3300.0
2014-07-11 14:00:00,104.16,104.27,104.13,104.17,6000.0,92.3104,92.4078,92.2838,92.3192,6000.0
2014-07-11 14:30:00,104.15,104.21,104.11,104.17,7000.0,92.3015,92.3547,92.266,92.3192,7000.0
2014-07-11 15:00:00,104.23,104.37,104.2,104.33,12600.0,92.3724,92.4965,92.3458,92.461,12600.0
2014-07-11 15:30:00,104.38,104.43,104.14,104.25,30400.0,92.5053,92.5496,92.2926,92.3901,30400.0
2014-07-14 09:30:00,104.62,104.62,104.28,104.42,19500.0,92.718,92.718,92.4167,92.5408,19500.0
2014-07-14 10:00:00,104.44,104.52,104.39,104.44,7100.0,92.5585,92.6294,92.5142,92.5585,7100.0
2014-07-14 10:30:00,104.5,104.59,104.43,104.5,44900.0,92.6117,92.6914,92.5496,92.6117,44900.0
2014-07-14 11:00:00,104.46,104.7,104.46,104.7,18700.0,92.5762,92.7889,92.5762,92.7889,18700.0
2014-07-14 11:30:00,104.67,104.68,104.55,104.57,3800.0,92.7623,92.7712,92.656,92.6737,3800.0
2014-07-14 12:00:00,104.6,104.7,104.59,104.64,6900.0,92.7003,92.7889,92.6914,92.7357,6900.0
2014-07-14 12:30:00,104.58,104.64,104.52,104.6,4000.0,92.6826,92.7357,92.6294,92.7003,4000.0
2014-07-14 13:00:00,104.59,104.65,104.54,104.65,3700.0,92.6914,92.7446,92.6471,92.7446,3700.0
2014-07-14 13:30:00,104.61,104.63,104.55,104.6,5300.0,92.7092,92.7269,92.656,92.7003,5300.0
2014-07-14 14:00:00,104.61,104.67,104.56,104.63,11600.0,92.7092,92.7623,92.6648,92.7269,11600.0
2014-07-14 14:30:00,104.62,104.64,104.56,104.62,6000.0,92.718,92.7357,92.6648,92.718,6000.0
2014-07-14 15:00:00,104.56,104.64,104.56,104.58,5900.0,92.6648,92.7357,92.6648,92.6826,5900.0
2014-07-14 15:30:00,104.58,104.64,104.48,104.5,73500.0,92.6826,92.7357,92.5939,92.6117,73500.0
2014-07-15 09:30:00,104.79,105.07,104.46,104.63,16100.0,92.8687,93.1168,92.5762,92.7269,16100.0
2014-07-15 10:00:00,104.67,104.72,104.37,104.53,10300.0,92.7623,92.8066,92.4965,92.6383,10300.0
2014-07-15 10:30:00,104.49,104.49,104.09,104.49,15000.0,92.6028,92.6028,92.2483,92.6028,15000.0
2014-07-15 11:00:00,104.42,104.62,104.39,104.44,5800.0,92.5408,92.718,92.5142,92.5585,5800.0
2014-07-15 11:30:00,104.43,104.53,104.26,104.26,10400.0,92.5496,92.6383,92.399,92.399,10400.0
2014-07-15 12:00:00,104.26,104.46,104.15,104.34,15500.0,92.399,92.5762,92.3015,92.4699,15500.0
2014-07-15 12:30:00,104.29,104.4,104.23,104.35,5900.0,92.4256,92.523,92.3724,92.4787,5900.0
2014-07-15 13:00:00,104.36,104.62,104.32,104.46,12900.0,92.4876,92.718,92.4521,92.5762,12900.0
2014-07-15 13:30:00,104.47,104.59,104.37,104.53,28000.0,92.5851,92.6914,92.4965,92.6383,28000.0
2014-07-15 14:00:00,104.51,104.6,104.44,104.54,19300.0,92.6205,92.7003,92.5585,92.6471,19300.0
2014-07-15 14:30:00,104.54,104.56,104.46,104.53,7800.0,92.6471,92.6648,92.5762,92.6383,7800.0
2014-07-15 15:00:00,104.54,104.54,104.3,104.39,9900.0,92.6471,92.6471,92.4344,92.5142,9900.0
2014-07-15 15:30:00,104.4,104.4,104.23,104.29,28900.0,92.523,92.523,92.3724,92.4256,28900.0
2014-07-16 09:30:00,104.59,104.59,103.96,104.32,18300.0,92.6914,92.6914,92.1331,92.4521,18300.0
2014-07-16 10:00:00,104.32,104.54,104.2,104.28,17600.0,92.4521,92.6471,92.3458,92.4167,17600.0
2014-07-16 10:30:00,104.33,104.44,104.22,104.27,8200.0,92.461,92.5585,92.3635,92.4078,8200.0
2014-07-16 11:00:00,104.23,104.47,104.23,104.36,16700.0,92.3724,92.5851,92.3724,92.4876,16700.0
2014-07-16 11:30:00,104.36,104.41,104.09,104.13,33100.0,92.4876,92.5319,92.2483,92.2838,33100.0
2014-07-16 12:00:00,104.16,104.28,104.07,104.28,32200.0,92.3104,92.4167,92.2306,92.4167,32200.0
2014-07-16 12:30:00,104.27,104.3,104.09,104.17,35900.0,92.4078,92.4344,92.2483,92.3192,35900.0
2014-07-16 13:00:00,104.16,104.16,103.99,104.03,14000.0,92.3104,92.3104,92.1597,92.1951,14000.0
2014-07-16 13:30:00,104.03,104.18,103.93,104.17,20800.0,92.1951,92.3281,92.1065,92.3192,20800.0
2014-07-16 14:00:00,104.21,104.43,104.1,104.23,31100.0,92.3547,92.5496,92.2572,92.3724,31100.0
2014-07-16 14:30:00,104.24,104.25,104.08,104.14,7800.0,92.3812,92.3901,92.2395,92.2926,7800.0
2014-07-16 15:00:00,104.12,104.26,104.11,104.26,11300.0,92.2749,92.399,92.266,92.399,11300.0
2014-07-16 15:30:00,104.24,104.37,104.22,104.23,50100.0,92.3812,92.4965,92.3635,92.3724,50100.0
2014-07-17 09:30:00,103.89,104.4,103.89,104.09,12800.0,92.0711,92.523,92.0711,92.2483,12800.0
2014-07-17 10:00:00,104.14,104.15,104.0,104.13,8700.0,92.2926,92.3015,92.1686,92.2838,8700.0
2014-07-17 10:30:00,104.14,104.23,104.03,104.06,10500.0,92.2926,92.3724,92.1951,92.2217,10500.0
2014-07-17 11:00:00,104.03,104.09,103.58,103.58,12600.0,92.1951,92.2483,91.7963,91.7963,12600.0
2014-07-17 11:30:00,103.6,103.85,103.5,103.72,11900.0,91.8141,92.0356,91.7254,91.9204,11900.0
2014-07-17 12:00:00,103.66,103.79,103.48,103.79,13500.0,91.8672,91.9824,91.7077,91.9824,13500.0
2014-07-17 12:30:00,103.82,104.07,103.77,104.02,10200.0,92.009,92.2306,91.9647,92.1863,10200.0
2014-07-17 13:00:00,104.04,104.16,103.93,104.0,36300.0,92.204,92.3104,92.1065,92.1686,36300.0
2014-07-17 13:30:00,104.04,104.12,103.79,103.91,15200.0,92.204,92.2749,91.9824,92.0888,15200.0
2014-07-17 14:00:00,103.92,103.93,103.74,103.85,13500.0,92.0977,92.1065,91.9381,92.0356,13500.0
2014-07-17 14:30:00,103.82,104.01,103.82,103.91,14100.0,92.009,92.1774,92.009,92.0888,14100.0
2014-07-17 15:00:00,103.91,103.91,103.5,103.5,22800.0,92.0888,92.0888,91.7254,91.7254,22800.0
2014-07-17 15:30:00,103.5,103.55,103.25,103.42,39000.0,91.7254,91.7697,91.5039,91.6545,39000.0
2014-07-18 09:30:00,103.76,104.02,103.23,103.76,43500.0,91.9559,92.1863,91.4862,91.9559,43500.0
2014-07-18 10:00:00,103.76,103.9,103.7,103.86,17600.0,91.9559,92.0799,91.9027,92.0445,17600.0
2014-07-18 10:30:00,103.9,104.34,103.89,104.34,19700.0,92.0799,92.4699,92.0711,92.4699,19700.0
2014-07-18 11:00:00,104.34,104.38,104.01,104.01,19300.0,92.4699,92.5053,92.1774,92.1774,19300.0
2014-07-18 11:30:00,104.01,104.15,103.95,104.06,24800.0,92.1774,92.3015,92.1242,92.2217,24800.0
2014-07-18 12:00:00,104.06,104.28,104.05,104.26,7900.0,92.2217,92.4167,92.2129,92.399,7900.0
2014-07-18 12:30:00,104.28,104.28,104.15,104.16,9900.0,92.4167,92.4167,92.3015,92.3104,9900.0
2014-07-18 13:00:00,104.16,104.16,103.9,103.97,7000.0,92.3104,92.3104,92.0799,92.142,7000.0
2014-07-18 13:30:00,103.92,104.08,103.9,104.02,8900.0,92.0977,92.2395,92.0799,92.1863,8900.0
2014-07-18 14:00:00,104.02,104.24,103.93,104.21,33400.0,92.1863,92.3812,92.1065,92.3547,33400.0
2014-07-18 14:30:00,104.21,104.37,104.16,104.33,8900.0,92.3547,92.4965,92.3104,92.461,8900.0
2014-07-18 15:00:00,104.33,104.45,104.31,104.4,11400.0,92.461,92.5674,92.4433,92.523,11400.0
2014-07-18 15:30:00,104.39,104.43,104.26,104.3,24200.0,92.5142,92.5496,92.399,92.4344,24200.0
2014-07-21 09:30:00,103.98,104.47,103.7,104.01,45300.0,92.1508,92.5851,91.9027,92.1774,45300.0
2014-07-21 10:00:00,103.99,104.16,103.78,103.84,21000.0,92.1597,92.3104,91.9736,92.0268,21000.0
2014-07-21 10:30:00,103.77,103.77,103.27,103.41,13000.0,91.9647,91.9647,91.5216,91.6457,13000.0
2014-07-21 11:00:00,103.36,103.48,103.35,103.48,6800.0,91.6014,91.7077,91.5925,91.7077,6800.0
2014-07-21 11:30:00,103.57,103.67,103.43,103.67,12200.0,91.7875,91.8761,91.6634,91.8761,12200.0
2014-07-21 12:00:00,103.7,103.7,103.55,103.63,7600.0,91.9027,91.9027,91.7697,91.8406,7600.0
2014-07-21 12:30:00,103.64,103.72,103.64,103.67,6400.0,91.8495,91.9204,91.8495,91.8761,6400.0
2014-07-21 13:00:00,103.69,104.04,103.69,104.04,13800.0,91.8938,92.204,91.8938,92.204,13800.0
2014-07-21 13:30:00,104.07,104.07,103.91,103.95,20300.0,92.2306,92.2306,92.0888,92.1242,20300.0
2014-07-21 14:00:00,103.98,104.02,103.8,103.83,9800.0,92.1508,92.1863,91.9913,92.0179,9800.0
2014-07-21 14:30:00,103.86,103.98,103.81,103.91,7900.0,92.0445,92.1508,92.0002,92.0888,7900.0
2014-07-21 15:00:00,103.93,104.01,103.9,103.97,13700.0,92.1065,92.1774,92.0799,92.142,13700.0
2014-07-21 15:30:00,103.94,103.95,103.76,103.83,37700.0,92.1154,92.1242,91.9559,92.0179,37700.0
2014-07-22 09:30:00,104.09,104.13,103.67,104.03,145000.0,92.2483,92.2838,91.8761,92.1951,145000.0
2014-07-22 10:00:00,104.09,104.42,104.09,104.37,14800.0,92.2483,92.5408,92.2483,92.4965,14800.0
2014-07-22 10:30:00,104.37,104.92,104.37,104.92,20500.0,92.4965,92.9839,92.4965,92.9839,20500.0
2014-07-22 11:00:00,104.93,105.07,104.84,104.87,16300.0,92.9928,93.1168,92.913,92.9396,16300.0
2014-07-22 11:30:00,104.87,104.94,104.78,104.81,13800.0,92.9396,93.0016,92.8598,92.8864,13800.0
2014-07-22 12:00:00,104.8,104.82,104.69,104.71,6200.0,92.8775,92.8953,92.7801,92.7978,6200.0
2014-07-22 12:30:00,104.76,104.76,104.56,104.56,6000.0,92.8421,92.8421,92.6648,92.6648,6000.0
2014-07-22 13:00:00,104.57,104.58,104.53,104.54,5300.0,92.6737,92.6826,92.6383,92.6471,5300.0
2014-07-22 13:30:00,104.57,104.59,104.42,104.44,9200.0,92.6737,92.6914,92.5408,92.5585,9200.0
2014-07-22 14:00:00,104.46,104.56,104.44,104.51,57800.0,92.5762,92.6648,92.5585,92.6205,57800.0
2014-07-22 14:30:00,104.49,104.49,104.16,104.21,63600.0,92.6028,92.6028,92.3104,92.3547,63600.0
2014-07-22 15:00:00,104.21,104.37,104.15,104.16,27900.0,92.3547,92.4965,92.3015,92.3104,27900.0
2014-07-22 15:30:00,104.18,104.23,104.07,104.09,118800.0,92.3281,92.3724,92.2306,92.2483,118800.0
2014-07-23 09:30:00,104.15,104.15,103.59,103.62,77600.0,92.3015,92.3015,91.8052,91.8318,77600.0
2014-07-23 10:00:00,103.66,103.95,103.65,103.94,25800.0,91.8672,92.1242,91.8584,92.1154,25800.0
2014-07-23 10:30:00,103.98,104.15,103.83,103.83,11000.0,92.1508,92.3015,92.0179,92.0179,11000.0
2014-07-23 11:00:00,103.83,103.96,103.8,103.93,21300.0,92.0179,92.1331,91.9913,92.1065,21300.0
2014-07-23 11:30:00,104.0,104.02,103.93,103.93,42400.0,92.1686,92.1863,92.1065,92.1065,42400.0
2014-07-23 12:00:00,103.92,103.92,103.75,103.75,12500.0,92.0977,92.0977,91.947,91.947,12500.0
2014-07-23 12:30:00,103.74,103.79,103.61,103.72,34000.0,91.9381,91.9824,91.8229,91.9204,34000.0
2014-07-23 13:00:00,103.7,103.7,103.5,103.58,48400.0,91.9027,91.9027,91.7254,91.7963,48400.0
2014-07-23 13:30:00,103.58,103.62,103.49,103.5,24600.0,91.7963,91.8318,91.7166,91.7254,24600.0
2014-07-23 14:00:00,103.51,103.64,103.49,103.6,8300.0,91.7343,91.8495,91.7166,91.8141,8300.0
2014-07-23 14:30:00,103.57,103.72,103.55,103.7,46500.0,91.7875,91.9204,91.7697,91.9027,46500.0
2014-07-23 15:00:00,103.72,103.84,103.62,103.81,45300.0,91.9204,92.0268,91.8318,92.0002,45300.0
2014-07-23 15:30:00,103.81,103.93,103.75,103.91,187300.0,92.0002,92.1065,91.947,92.0888,187300.0
2014-07-24 09:30:00,104.15,104.45,103.88,104.02,19700.0,92.3015,92.5674,92.0622,92.1863,19700.0
2014-07-24 10:00:00,104.01,104.17,103.86,104.07,22200.0,92.1774,92.3192,92.0445,92.2306,22200.0
2014-07-24 10:30:00,104.07,104.33,104.02,104.22,14300.0,92.2306,92.461,92.1863,92.3635,14300.0
2014-07-24 11:00:00,104.23,104.28,104.1,104.2,17800.0,92.3724,92.4167,92.2572,92.3458,17800.0
2014-07-24 11:30:00,104.2,104.22,104.04,104.06,20600.0,92.3458,92.3635,92.204,92.2217,20600.0
2014-07-24 12:00:00,104.05,104.09,104.0,104.05,14000.0,92.2129,92.2483,92.1686,92.2129,14000.0
2014-07-24 12:30:00,104.05,104.09,103.98,104.0,16100.0,92.2129,92.2483,92.1508,92.1686,16100.0
2014-07-24 13:00:00,104.04,104.05,103.83,103.91,21800.0,92.204,92.2129,92.0179,92.0888,21800.0
2014-07-24 13:30:00,103.93,104.15,103.85,104.0,24000.0,92.1065,92.3015,92.0356,92.1686,24000.0
2014-07-24 14:00:00,104.01,104.04,103.81,103.86,10000.0,92.1774,92.204,92.0002,92.0445,10000.0
2014-07-24 14:30:00,103.84,103.84,103.7,103.7,8100.0,92.0268,92.0268,91.9027,91.9027,8100.0
2014-07-24 15:00:00,103.7,103.77,103.64,103.66,10900.0,91.9027,91.9647,91.8495,91.8672,10900.0
2014-07-24 15:30:00,103.66,103.88,103.66,103.84,33800.0,91.8672,92.0622,91.8672,92.0268,33800.0
2014-07-25 09:30:00,103.8,103.8,103.41,103.68,32300.0,91.9913,91.9913,91.6457,91.885,32300.0
2014-07-25 10:00:00,103.69,103.75,103.57,103.67,28400.0,91.8938,91.947,91.7875,91.8761,28400.0
2014-07-25 10:30:00,103.64,103.72,103.48,103.52,32200.0,91.8495,91.9204,91.7077,91.7432,32200.0
2014-07-25 11:00:00,103.49,103.53,103.31,103.47,14800.0,91.7166,91.752,91.557,91.6988,14800.0
2014-07-25 11:30:00,103.45,103.57,103.41,103.47,12100.0,91.6811,91.7875,91.6457,91.6988,12100.0
2014-07-25 12:00:00,103.48,103.8,103.48,103.74,9500.0,91.7077,91.9913,91.7077,91.9381,9500.0
2014-07-25 12:30:00,103.77,103.85,103.73,103.82,38500.0,91.9647,92.0356,91.9293,92.009,38500.0
2014-07-25 13:00:00,103.79,103.79,103.61,103.67,6100.0,91.9824,91.9824,91.8229,91.8761,6100.0
2014-07-25 13:30:00,103.67,103.78,103.57,103.73,9500.0,91.8761,91.9736,91.7875,91.9293,9500.0
2014-07-25 14:00:00,103.69,103.95,103.64,103.95,8600.0,91.8938,92.1242,91.8495,92.1242,8600.0
2014-07-25 14:30:00,103.96,104.03,103.85,103.93,15400.0,92.1331,92.1951,92.0356,92.1065,15400.0
2014-07-25 15:00:00,103.92,103.94,103.76,103.76,20000.0,92.0977,92.1154,91.9559,91.9559,20000.0
2014-07-25 15:30:00,103.78,103.9,103.72,103.79,59100.0,91.9736,92.0799,91.9204,91.9824,59100.0
2014-07-28 09:30:00,103.71,104.02,103.25,103.58,17000.0,91.9115,92.1863,91.5039,91.7963,17000.0
2014-07-28 10:00:00,103.52,103.62,103.34,103.5,24800.0,91.7432,91.8318,91.5836,91.7254,24800.0
2014-07-28 10:30:00,103.46,103.46,103.2,103.3,13700.0,91.69,91.69,91.4596,91.5482,13700.0
2014-07-28 11:00:00,103.35,103.93,103.28,103.93,10000.0,91.5925,92.1065,91.5305,92.1065,10000.0
2014-07-28 11:30:00,103.95,104.0,103.78,103.84,28800.0,92.1242,92.1686,91.9736,92.0268,28800.0
2014-07-28 12:00:00,103.84,103.86,103.68,103.68,8300.0,92.0268,92.0445,91.885,91.885,8300.0
2014-07-28 12:30:00,103.68,103.89,103.68,103.89,6600.0,91.885,92.0711,91.885,92.0711,6600.0
2014-07-28 13:00:00,103.86,103.95,103.78,103.95,4900.0,92.0445,92.1242,91.9736,92.1242,4900.0
2014-07-28 13:30:00,103.95,104.41,103.95,104.32,21000.0,92.1242,92.5319,92.1242,92.4521,21000.0
2014-07-28 14:00:00,104.33,104.38,104.2,104.24,20200.0,92.461,92.5053,92.3458,92.3812,20200.0
2014-07-28 14:30:00,104.24,104.24,104.08,104.21,14900.0,92.3812,92.3812,92.2395,92.3547,14900.0
2014-07-28 15:00:00,104.23,104.26,104.08,104.21,12500.0,92.3724,92.399,92.2395,92.3547,12500.0
2014-07-28 15:30:00,104.21,104.29,104.04,104.06,66300.0,92.3547,92.4256,92.204,92.2217,66300.0
2014-07-29 09:30:00,103.99,104.28,103.87,104.15,12800.0,92.1597,92.4167,92.0533,92.3015,12800.0
2014-07-29 10:00:00,104.17,104.32,103.98,103.99,12000.0,92.3192,92.4521,92.1508,92.1597,12000.0
2014-07-29 10:30:00,104.0,104.04,103.78,103.78,13000.0,92.1686,92.204,91.9736,91.9736,13000.0
2014-07-29 11:00:00,103.74,103.77,103.53,103.67,7800.0,91.9381,91.9647,91.752,91.8761,7800.0
2014-07-29 11:30:00,103.64,103.69,103.46,103.47,8700.0,91.8495,91.8938,91.69,91.6988,8700.0
2014-07-29 12:00:00,103.48,103.59,103.03,103.46,65100.0,91.7077,91.8052,91.3089,91.69,65100.0
2014-07-29 12:30:00,103.5,103.64,103.43,103.64,4700.0,91.7254,91.8495,91.6634,91.8495,4700.0
2014-07-29 13:00:00,103.65,103.77,103.62,103.71,14000.0,91.8584,91.9647,91.8318,91.9115,14000.0
2014-07-29 13:30:00,103.69,103.69,103.48,103.48,11100.0,91.8938,91.8938,91.7077,91.7077,11100.0
2014-07-29 14:00:00,103.48,103.48,103.19,103.29,9800.0,91.7077,91.7077,91.4507,91.5393,9800.0
2014-07-29 14:30:00,103.29,103.42,103.26,103.38,7800.0,91.5393,91.6545,91.5127,91.6191,7800.0
2014-07-29 15:00:00,103.36,103.47,103.28,103.31,17200.0,91.6014,91.6988,91.5305,91.557,17200.0
2014-07-29 15:30:00,103.31,103.31,102.94,102.98,32000.0,91.557,91.557,91.2291,91.2646,32000.0
2014-07-30 09:30:00,103.44,103.59,103.15,103.17,12100.0,91.6723,91.8052,91.4153,91.433,12100.0
2014-07-30 10:00:00,103.23,103.28,102.92,103.06,14600.0,91.4862,91.5305,91.2114,91.3355,14600.0
2014-07-30 10:30:00,103.03,103.09,102.8,102.89,16800.0,91.3089,91.3621,91.1051,91.1848,16800.0
2014-07-30 11:00:00,102.91,103.0,102.73,102.91,16100.0,91.2026,91.2823,91.043,91.2026,16100.0
2014-07-30 11:30:00,102.91,102.93,102.67,102.74,13100.0,91.2026,91.2203,90.9899,91.0519,13100.0
2014-07-30 12:00:00,102.69,102.91,102.68,102.89,13100.0,91.0076,91.2026,90.9987,91.1848,13100.0
2014-07-30 12:30:00,102.85,103.08,102.8,103.04,6300.0,91.1494,91.3532,91.1051,91.3178,6300.0
2014-07-30 13:00:00,103.05,103.09,102.88,102.91,9900.0,91.3266,91.3621,91.176,91.2026,9900.0
2014-07-30 13:30:00,102.94,103.06,102.94,103.04,6500.0,91.2291,91.3355,91.2291,91.3178,6500.0
2014-07-30 14:00:00,103.06,103.5,102.95,103.25,27500.0,91.3355,91.7254,91.238,91.5039,27500.0
2014-07-30 14:30:00,103.25,103.26,103.04,103.11,12900.0,91.5039,91.5127,91.3178,91.3798,12900.0
2014-07-30 15:00:00,103.1,103.25,102.96,103.25,33100.0,91.3709,91.5039,91.2469,91.5039,33100.0
2014-07-30 15:30:00,103.25,103.45,103.14,103.18,127400.0,91.5039,91.6811,91.4064,91.4418,127400.0
2014-07-31 09:30:00,102.76,103.21,102.53,102.71,24100.0,91.0696,91.4684,90.8658,91.0253,24100.0
2014-07-31 10:00:00,102.62,102.68,102.17,102.25,23400.0,90.9455,90.9987,90.5467,90.6176,23400.0
2014-07-31 10:30:00,102.25,102.25,101.55,101.55,21000.0,90.6176,90.6176,89.9973,89.9973,21000.0
2014-07-31 11:00:00,101.6,101.97,101.59,101.81,15400.0,90.0416,90.3695,90.0327,90.2277,15400.0
2014-07-31 11:30:00,101.81,101.99,101.67,101.73,11700.0,90.2277,90.3872,90.1036,90.1568,11700.0
2014-07-31 12:00:00,101.64,101.71,101.51,101.58,14200.0,90.077,90.1391,89.9618,90.0239,14200.0
2014-07-31 12:30:00,101.59,101.72,101.55,101.58,9500.0,90.0327,90.1479,89.9973,90.0239,9500.0
2014-07-31 13:00:00,101.57,101.69,101.5,101.56,9300.0,90.015,90.1213,89.953,90.0061,9300.0
2014-07-31 13:30:00,101.56,101.7,101.51,101.61,13300.0,90.0061,90.1302,89.9618,90.0504,13300.0
2014-07-31 14:00:00,101.62,101.69,101.52,101.57,6800.0,90.0593,90.1213,89.9707,90.015,6800.0
2014-07-31 14:30:00,101.58,101.58,101.14,101.14,10100.0,90.0239,90.0239,89.6339,89.6339,10100.0
2014-07-31 15:00:00,101.15,101.3,101.0,101.06,36500.0,89.6428,89.7757,89.5098,89.563,36500.0
2014-07-31 15:30:00,101.08,101.3,100.96,101.0,84700.0,89.5807,89.7757,89.4744,89.5098,84700.0
2014-08-01 09:30:00,100.6,100.71,97.51,100.59,140500.0,89.1553,89.2528,86.4169,89.1465,140500.0
2014-08-01 10:00:00,100.59,100.97,100.39,100.74,18600.0,89.1465,89.4833,88.9692,89.2794,18600.0
2014-08-01 10:30:00,100.85,101.21,100.82,101.14,15500.0,89.3769,89.696,89.3503,89.6339,15500.0
2014-08-01 11:00:00,101.2,101.2,100.88,101.07,10700.0,89.6871,89.6871,89.4035,89.5719,10700.0
2014-08-01 11:30:00,101.04,101.05,100.58,100.66,12400.0,89.5453,89.5542,89.1376,89.2085,12400.0
2014-08-01 12:00:00,100.72,100.83,100.61,100.73,14600.0,89.2617,89.3592,89.1642,89.2706,14600.0
2014-08-01 12:30:00,100.81,101.06,100.75,100.97,10100.0,89.3415,89.563,89.2883,89.4833,10100.0
2014-08-01 13:00:00,101.0,101.34,100.85,101.34,18300.0,89.5098,89.8112,89.3769,89.8112,18300.0
2014-08-01 13:30:00,101.4,101.5,101.29,101.49,8500.0,89.8643,89.953,89.7669,89.9441,8500.0
2014-08-01 14:00:00,101.49,101.59,101.28,101.28,8400.0,89.9441,90.0327,89.758,89.758,8400.0
2014-08-01 14:30:00,101.33,101.46,101.23,101.3,7400.0,89.8023,89.9175,89.7137,89.7757,7400.0
2014-08-01 15:00:00,101.29,101.41,101.23,101.23,16100.0,89.7669,89.8732,89.7137,89.7137,16100.0
2014-08-01 15:30:00,101.24,101.27,101.05,101.13,60700.0,89.7225,89.7491,89.5542,89.6251,60700.0
2014-08-04 09:30:00,101.56,101.56,100.91,101.09,28000.0,90.0061,90.0061,89.4301,89.5896,28000.0
2014-08-04 10:00:00,100.97,101.19,100.77,100.79,27100.0,89.4833,89.6782,89.306,89.3237,27100.0
2014-08-04 10:30:00,100.83,100.86,100.49,100.49,14600.0,89.3592,89.3858,89.0579,89.0579,14600.0
2014-08-04 11:00:00,100.51,101.06,100.49,100.97,11600.0,89.0756,89.563,89.0579,89.4833,11600.0
2014-08-04 11:30:00,100.9,101.01,100.74,100.9,9900.0,89.4212,89.5187,89.2794,89.4212,9900.0
2014-08-04 12:00:00,100.83,101.13,100.74,101.13,12100.0,89.3592,89.6251,89.2794,89.6251,12100.0
2014-08-04 12:30:00,101.12,101.16,100.97,101.07,7300.0,89.6162,89.6516,89.4833,89.5719,7300.0
2014-08-04 13:00:00,101.04,101.33,100.98,101.24,10700.0,89.5453,89.8023,89.4921,89.7225,10700.0
2014-08-04 13:30:00,101.2,101.43,101.2,101.36,11900.0,89.6871,89.8909,89.6871,89.8289,11900.0
2014-08-04 14:00:00,101.37,101.4,101.22,101.4,19800.0,89.8378,89.8643,89.7048,89.8643,19800.0
2014-08-04 14:30:00,101.41,101.82,101.34,101.81,13400.0,89.8732,90.2366,89.8112,90.2277,13400.0
2014-08-04 15:00:00,101.8,101.87,101.73,101.85,24200.0,90.2188,90.2809,90.1568,90.2631,24200.0
2014-08-04 15:30:00,101.85,102.02,101.78,101.94,81900.0,90.2631,90.4138,90.2011,90.3429,81900.0
2014-08-05 09:30:00,98.0,98.94,96.8,97.28,85300.0,86.8511,87.6842,85.7877,86.213,85300.0
2014-08-05 10:00:00,97.27,97.63,96.8,97.11,102600.0,86.2042,86.5232,85.7877,86.0624,102600.0
2014-08-05 10:30:00,97.08,97.99,97.08,97.86,86300.0,86.0358,86.8423,86.0358,86.7271,86300.0
2014-08-05 11:00:00,97.9,98.17,97.7,98.16,67500.0,86.7625,87.0018,86.5853,86.9929,67500.0
2014-08-05 11:30:00,98.16,98.49,97.99,98.22,71900.0,86.9929,87.2854,86.8423,87.0461,71900.0
2014-08-05 12:00:00,98.28,98.39,98.0,98.1,58800.0,87.0993,87.1968,86.8511,86.9398,58800.0
2014-08-05 12:30:00,98.09,98.16,97.84,98.06,54700.0,86.9309,86.9929,86.7093,86.9043,54700.0
2014-08-05 13:00:00,98.08,98.21,97.92,98.05,52100.0,86.922,87.0372,86.7802,86.8954,52100.0
2014-08-05 13:30:00,98.06,98.23,97.65,97.89,55100.0,86.9043,87.055,86.541,86.7536,55100.0
2014-08-05 14:00:00,97.88,97.99,96.99,97.28,44100.0,86.7448,86.8423,85.956,86.213,44100.0
2014-08-05 14:30:00,97.31,97.55,96.85,96.85,41300.0,86.2396,86.4523,85.832,85.832,41300.0
2014-08-05 15:00:00,96.86,97.09,96.69,96.79,65800.0,85.8408,86.0447,85.6902,85.7788,65800.0
2014-08-05 15:30:00,96.8,96.98,96.23,96.45,148000.0,85.7877,85.9472,85.2825,85.4775,148000.0
2014-08-06 09:30:00,96.21,97.5,96.1,97.49,82200.0,85.2648,86.408,85.1673,86.3992,82200.0
2014-08-06 10:00:00,97.56,97.86,97.39,97.86,36300.0,86.4612,86.7271,86.3105,86.7271,36300.0
2014-08-06 10:30:00,97.86,98.14,97.48,98.11,46100.0,86.7271,86.9752,86.3903,86.9486,46100.0
2014-08-06 11:00:00,98.09,98.28,98.01,98.2,23300.0,86.9309,87.0993,86.86,87.0284,23300.0
2014-08-06 11:30:00,98.24,98.25,97.98,98.09,28300.0,87.0638,87.0727,86.8334,86.9309,28300.0
2014-08-06 12:00:00,98.13,98.13,97.59,97.77,67900.0,86.9663,86.9663,86.4878,86.6473,67900.0
2014-08-06 12:30:00,97.76,97.91,97.62,97.66,37700.0,86.6384,86.7714,86.5144,86.5498,37700.0
2014-08-06 13:00:00,97.67,97.86,97.62,97.75,30500.0,86.5587,86.7271,86.5144,86.6296,30500.0
2014-08-06 13:30:00,97.77,97.97,97.6,97.6,20400.0,86.6473,86.8245,86.4966,86.4966,20400.0
2014-08-06 14:00:00,97.58,97.75,97.53,97.75,31200.0,86.4789,86.6296,86.4346,86.6296,31200.0
2014-08-06 14:30:00,97.77,97.95,97.68,97.79,30200.0,86.6473,86.8068,86.5675,86.665,30200.0
2014-08-06 15:00:00,97.78,97.99,97.76,97.89,40400.0,86.6562,86.8423,86.6384,86.7536,40400.0
2014-08-06 15:30:00,97.9,98.08,97.83,98.05,119700.0,86.7625,86.922,86.7005,86.8954,119700.0
2014-08-07 09:30:00,98.34,98.46,97.76,97.83,74000.0,87.1525,87.2588,86.6384,86.7005,74000.0
2014-08-07 10:00:00,97.87,98.08,97.67,98.06,59400.0,86.7359,86.922,86.5587,86.9043,59400.0
2014-08-07 10:30:00,98.06,98.22,97.73,97.88,48600.0,86.9043,87.0461,86.6119,86.7448,48600.0
2014-08-07 11:00:00,97.83,97.84,97.52,97.71,41800.0,86.7005,86.7093,86.4257,86.5941,41800.0
2014-08-07 11:30:00,97.75,97.77,97.43,97.57,27100.0,86.6296,86.6473,86.346,86.4701,27100.0
2014-08-07 12:00:00,97.6,97.75,97.38,97.47,22900.0,86.4966,86.6296,86.3017,86.3814,22900.0
2014-08-07 12:30:00,97.47,97.69,97.19,97.63,25800.0,86.3814,86.5764,86.1333,86.5232,25800.0
2014-08-07 13:00:00,97.65,98.04,97.65,97.97,32500.0,86.541,86.8866,86.541,86.8245,32500.0
2014-08-07 13:30:00,97.97,97.99,97.8,97.82,23200.0,86.8245,86.8423,86.6739,86.6916,23200.0
2014-08-07 14:00:00,97.8,97.83,97.58,97.67,16600.0,86.6739,86.7005,86.4789,86.5587,16600.0
2014-08-07 14:30:00,97.62,97.77,97.58,97.61,17800.0,86.5144,86.6473,86.4789,86.5055,17800.0
2014-08-07 15:00:00,97.61,97.65,97.34,97.44,22300.0,86.5055,86.541,86.2662,86.3548,22300.0
2014-08-07 15:30:00,97.47,97.65,97.3,97.6,89100.0,86.3814,86.541,86.2308,86.4966,89100.0
2014-08-08 09:30:00,97.9,98.08,97.32,97.98,38300.0,86.7625,86.922,86.2485,86.8334,38300.0
2014-08-08 10:00:00,97.96,98.14,97.69,97.7,52400.0,86.8157,86.9752,86.5764,86.5853,52400.0
2014-08-08 10:30:00,97.7,97.98,97.63,97.74,27200.0,86.5853,86.8334,86.5232,86.6207,27200.0
2014-08-08 11:00:00,97.8,98.26,97.73,98.22,21500.0,86.6739,87.0816,86.6119,87.0461,21500.0
2014-08-08 11:30:00,98.23,98.35,98.17,98.21,11900.0,87.055,87.1613,87.0018,87.0372,11900.0
2014-08-08 12:00:00,98.19,98.24,97.95,97.99,12100.0,87.0195,87.0638,86.8068,86.8423,12100.0
2014-08-08 12:30:00,97.98,98.02,97.86,97.87,10200.0,86.8334,86.8689,86.7271,86.7359,10200.0
2014-08-08 13:00:00,97.88,98.55,97.86,98.54,21500.0,86.7448,87.3386,86.7271,87.3297,21500.0
2014-08-08 13:30:00,98.51,98.62,98.4,98.62,16900.0,87.3031,87.4006,87.2056,87.4006,16900.0
2014-08-08 14:00:00,98.62,98.71,98.5,98.63,16700.0,87.4006,87.4804,87.2943,87.4095,16700.0
2014-08-08 14:30:00,98.59,98.62,98.37,98.37,14800.0,87.374,87.4006,87.179,87.179,14800.0
2014-08-08 15:00:00,98.37,98.57,98.36,98.56,18600.0,87.179,87.3563,87.1702,87.3474,18600.0
2014-08-08 15:30:00,98.57,98.78,98.56,98.71,53200.0,87.3563,87.5424,87.3474,87.4804,53200.0
2014-08-11 09:30:00,98.84,99.37,98.52,98.83,46400.0,87.5956,88.0653,87.312,87.5867,46400.0
2014-08-11 10:00:00,98.83,98.96,98.71,98.74,33000.0,87.5867,87.7019,87.4804,87.507,33000.0
2014-08-11 10:30:00,98.73,99.01,98.67,98.95,33900.0,87.4981,87.7462,87.4449,87.6931,33900.0
2014-08-11 11:00:00,98.93,99.2,98.91,99.1,25300.0,87.6753,87.9146,87.6576,87.826,25300.0
2014-08-11 11:30:00,99.13,99.23,98.99,99.01,13900.0,87.8526,87.9412,87.7285,87.7462,13900.0
2014-08-11 12:00:00,99.02,99.02,98.77,98.85,12200.0,87.7551,87.7551,87.5335,87.6044,12200.0
2014-08-11 12:30:00,98.83,98.92,98.78,98.86,9700.0,87.5867,87.6665,87.5424,87.6133,9700.0
2014-08-11 13:00:00,98.83,98.88,98.72,98.72,8600.0,87.5867,87.631,87.4892,87.4892,8600.0
2014-08-11 13:30:00,98.74,98.8,98.6,98.64,12200.0,87.507,87.5601,87.3829,87.4183,12200.0
2014-08-11 14:00:00,98.64,98.66,98.51,98.61,16200.0,87.4183,87.4361,87.3031,87.3917,16200.0
2014-08-11 14:30:00,98.57,98.63,98.48,98.49,17200.0,87.3563,87.4095,87.2765,87.2854,17200.0
2014-08-11 15:00:00,98.51,98.64,98.51,98.52,17000.0,87.3031,87.4183,87.3031,87.312,17000.0
2014-08-11 15:30:00,98.5,98.6,98.44,98.57,50600.0,87.2943,87.3829,87.2411,87.3563,50600.0
2014-08-12 09:30:00,98.68,99.22,98.39,99.01,34300.0,87.4538,87.9323,87.1968,87.7462,34300.0
2014-08-12 10:00:00,98.94,99.14,98.69,99.01,16000.0,87.6842,87.8614,87.4626,87.7462,16000.0
2014-08-12 10:30:00,99.06,99.15,98.84,98.95,14400.0,87.7905,87.8703,87.5956,87.6931,14400.0
2014-08-12 11:00:00,98.87,98.95,98.75,98.95,26200.0,87.6222,87.6931,87.5158,87.6931,26200.0
2014-08-12 11:30:00,98.95,99.12,98.92,99.05,21800.0,87.6931,87.8437,87.6665,87.7817,21800.0
2014-08-12 12:00:00,99.06,99.18,98.97,99.12,20000.0,87.7905,87.8969,87.7108,87.8437,20000.0
2014-08-12 12:30:00,99.08,99.35,99.08,99.29,13500.0,87.8083,88.0476,87.8083,87.9944,13500.0
2014-08-12 13:00:00,99.27,99.6,99.27,99.52,18200.0,87.9767,88.2691,87.9767,88.1982,18200.0
2014-08-12 13:30:00,99.53,99.57,99.25,99.32,44200.0,88.2071,88.2425,87.9589,88.021,44200.0
2014-08-12 14:00:00,99.32,99.32,99.12,99.21,14800.0,88.021,88.021,87.8437,87.9235,14800.0
2014-08-12 14:30:00,99.2,99.43,99.12,99.39,14600.0,87.9146,88.1185,87.8437,88.083,14600.0
2014-08-12 15:00:00,99.33,99.45,99.26,99.43,18200.0,88.0298,88.1362,87.9678,88.1185,18200.0
2014-08-12 15:30:00,99.42,99.63,99.39,99.46,49500.0,88.1096,88.2957,88.083,88.145,49500.0
2014-08-13 09:30:00,100.26,100.52,99.57,99.65,22200.0,88.854,89.0845,88.2425,88.3134,22200.0
2014-08-13 10:00:00,99.59,99.83,99.58,99.7,27900.0,88.2603,88.4729,88.2514,88.3577,27900.0
2014-08-13 10:30:00,99.73,100.21,99.7,100.16,28100.0,88.3843,88.8097,88.3577,88.7654,28100.0
2014-08-13 11:00:00,100.19,100.46,100.13,100.41,15000.0,88.792,89.0313,88.7388,88.987,15000.0
2014-08-13 11:30:00,100.36,100.46,100.22,100.29,18100.0,88.9427,89.0313,88.8186,88.8806,18100.0
2014-08-13 12:00:00,100.31,100.44,100.2,100.44,12900.0,88.8983,89.0136,88.8009,89.0136,12900.0
2014-08-13 12:30:00,100.43,100.49,100.29,100.48,32200.0,89.0047,89.0579,88.8806,89.049,32200.0
2014-08-13 13:00:00,100.48,100.63,100.47,100.61,10300.0,89.049,89.1819,89.0401,89.1642,10300.0
2014-08-13 13:30:00,100.59,100.71,100.59,100.59,11300.0,89.1465,89.2528,89.1465,89.1465,11300.0
2014-08-13 14:00:00,100.62,100.67,100.48,100.57,14200.0,89.1731,89.2174,89.049,89.1288,14200.0
2014-08-13 14:30:00,100.57,100.64,100.5,100.56,12000.0,89.1288,89.1908,89.0667,89.1199,12000.0
2014-08-13 15:00:00,100.56,100.58,100.47,100.55,13300.0,89.1199,89.1376,89.0401,89.111,13300.0
2014-08-13 15:30:00,100.55,100.64,100.49,100.56,45500.0,89.111,89.1908,89.0579,89.1199,45500.0
2014-08-14 09:30:00,100.46,100.94,100.32,100.46,16700.0,89.0313,89.4567,88.9072,89.0313,16700.0
2014-08-14 10:00:00,100.52,100.6,100.38,100.45,4000.0,89.0845,89.1553,88.9604,89.0224,4000.0
2014-08-14 10:30:00,100.45,100.55,100.19,100.19,18100.0,89.0224,89.111,88.792,88.792,18100.0
2014-08-14 11:00:00,100.23,100.41,100.11,100.33,30500.0,88.8274,88.987,88.7211,88.9161,30500.0
2014-08-14 11:30:00,100.42,100.55,100.38,100.54,4400.0,88.9958,89.111,88.9604,89.1022,4400.0
2014-08-14 12:00:00,100.54,100.56,100.27,100.27,12700.0,89.1022,89.1199,88.8629,88.8629,12700.0
2014-08-14 12:30:00,100.3,100.37,100.19,100.25,19300.0,88.8895,88.9515,88.792,88.8452,19300.0
2014-08-14 13:00:00,100.28,100.45,100.19,100.35,8500.0,88.8718,89.0224,88.792,88.9338,8500.0
2014-08-14 13:30:00,100.31,100.33,100.2,100.25,3900.0,88.8983,88.9161,88.8009,88.8452,3900.0
2014-08-14 14:00:00,100.26,100.26,100.19,100.22,5900.0,88.854,88.854,88.792,88.8186,5900.0
2014-08-14 14:30:00,100.23,100.27,100.19,100.23,6400.0,88.8274,88.8629,88.792,88.8274,6400.0
2014-08-14 15:00:00,100.21,100.37,100.21,100.35,9400.0,88.8097,88.9515,88.8097,88.9338,9400.0
2014-08-14 15:30:00,100.33,100.51,100.3,100.49,37800.0,88.9161,89.0756,88.8895,89.0579,37800.0
2014-08-15 09:30:00,100.84,100.87,100.51,100.86,47600.0,89.368,89.3946,89.0756,89.3858,47600.0
2014-08-15 10:00:00,100.85,100.99,100.68,100.73,30700.0,89.3769,89.501,89.2262,89.2706,30700.0
2014-08-15 10:30:00,100.72,100.84,99.66,99.98,34900.0,89.2617,89.368,88.3223,88.6059,34900.0
2014-08-15 11:00:00,99.95,100.06,99.75,99.84,13100.0,88.5793,88.6768,88.402,88.4818,13100.0
2014-08-15 11:30:00,99.85,99.89,99.36,99.52,19400.0,88.4907,88.5261,88.0564,88.1982,19400.0
2014-08-15 12:00:00,99.52,99.65,99.39,99.65,8900.0,88.1982,88.3134,88.083,88.3134,8900.0
2014-08-15 12:30:00,99.65,99.76,99.58,99.63,19200.0,88.3134,88.4109,88.2514,88.2957,19200.0
2014-08-15 13:00:00,99.55,99.69,99.49,99.66,12000.0,88.2248,88.3489,88.1716,88.3223,12000.0
2014-08-15 13:30:00,99.66,99.72,99.5,99.56,8400.0,88.3223,88.3755,88.1805,88.2337,8400.0
2014-08-15 14:00:00,99.55,99.86,99.48,99.86,41800.0,88.2248,88.4995,88.1628,88.4995,41800.0
2014-08-15 14:30:00,99.9,99.95,99.8,99.88,10300.0,88.535,88.5793,88.4464,88.5173,10300.0
2014-08-15 15:00:00,99.89,99.89,99.63,99.79,21300.0,88.5261,88.5261,88.2957,88.4375,21300.0
2014-08-15 15:30:00,99.76,100.02,99.76,100.0,72100.0,88.4109,88.6413,88.4109,88.6236,72100.0
2014-08-18 09:30:00,100.65,101.0,100.49,100.92,16600.0,89.1997,89.5098,89.0579,89.4389,16600.0
2014-08-18 10:00:00,101.0,101.02,100.7,100.81,14200.0,89.5098,89.5276,89.244,89.3415,14200.0
2014-08-18 10:30:00,100.85,101.2,100.85,101.07,13600.0,89.3769,89.6871,89.3769,89.5719,13600.0
2014-08-18 11:00:00,101.09,101.19,100.94,101.01,10000.0,89.5896,89.6782,89.4567,89.5187,10000.0
2014-08-18 11:30:00,101.0,101.07,100.91,100.95,6800.0,89.5098,89.5719,89.4301,89.4655,6800.0
2014-08-18 12:00:00,100.92,101.01,100.83,100.84,5600.0,89.4389,89.5187,89.3592,89.368,5600.0
2014-08-18 12:30:00,100.84,100.87,100.71,100.71,7000.0,89.368,89.3946,89.2528,89.2528,7000.0
2014-08-18 13:00:00,100.72,100.72,100.63,100.68,6600.0,89.2617,89.2617,89.1819,89.2262,6600.0
2014-08-18 13:30:00,100.66,100.66,100.52,100.55,14900.0,89.2085,89.2085,89.0845,89.111,14900.0
2014-08-18 14:00:00,100.55,100.55,100.26,100.27,18000.0,89.111,89.111,88.854,88.8629,18000.0
2014-08-18 14:30:00,100.29,100.52,100.28,100.51,15100.0,88.8806,89.0845,88.8718,89.0756,15100.0
2014-08-18 15:00:00,100.51,100.61,100.48,100.51,13200.0,89.0756,89.1642,89.049,89.0756,13200.0
2014-08-18 15:30:00,100.53,100.93,100.51,100.87,61900.0,89.0933,89.4478,89.0756,89.3946,61900.0
2014-08-19 09:30:00,101.35,101.62,101.04,101.31,22600.0,89.82,90.0593,89.5453,89.7846,22600.0
2014-08-19 10:00:00,101.37,101.45,101.17,101.31,24400.0,89.8378,89.9087,89.6605,89.7846,24400.0
2014-08-19 10:30:00,101.36,101.4,101.24,101.29,13800.0,89.8289,89.8643,89.7225,89.7669,13800.0
2014-08-19 11:00:00,101.32,101.32,101.14,101.17,18000.0,89.7934,89.7934,89.6339,89.6605,18000.0
2014-08-19 11:30:00,101.16,101.46,101.12,101.39,15200.0,89.6516,89.9175,89.6162,89.8555,15200.0
2014-08-19 12:00:00,101.39,101.54,101.38,101.49,39500.0,89.8555,89.9884,89.8466,89.9441,39500.0
2014-08-19 12:30:00,101.48,101.5,101.41,101.48,7200.0,89.9352,89.953,89.8732,89.9352,7200.0
2014-08-19 13:00:00,101.51,101.51,101.41,101.47,5100.0,89.9618,89.9618,89.8732,89.9264,5100.0
2014-08-19 13:30:00,101.47,101.5,101.42,101.44,18400.0,89.9264,89.953,89.8821,89.8998,18400.0
2014-08-19 14:00:00,101.44,101.55,101.43,101.55,14800.0,89.8998,89.9973,89.8909,89.9973,14800.0
2014-08-19 14:30:00,101.54,101.67,101.52,101.62,9700.0,89.9884,90.1036,89.9707,90.0593,9700.0
2014-08-19 15:00:00,101.64,101.67,101.55,101.62,15500.0,90.077,90.1036,89.9973,90.0593,15500.0
2014-08-19 15:30:00,101.62,101.65,101.56,101.58,50100.0,90.0593,90.0859,90.0061,90.0239,50100.0
2014-08-20 09:30:00,101.59,101.76,101.03,101.03,17400.0,90.0327,90.1834,89.5364,89.5364,17400.0
2014-08-20 10:00:00,101.13,101.13,100.87,101.01,18600.0,89.6251,89.6251,89.3946,89.5187,18600.0
2014-08-20 10:30:00,100.99,101.01,100.57,100.73,22900.0,89.501,89.5187,89.1288,89.2706,22900.0
2014-08-20 11:00:00,100.73,100.85,100.69,100.75,13400.0,89.2706,89.3769,89.2351,89.2883,13400.0
2014-08-20 11:30:00,100.77,100.9,100.75,100.8,14100.0,89.306,89.4212,89.2883,89.3326,14100.0
2014-08-20 12:00:00,100.8,100.85,100.77,100.78,12700.0,89.3326,89.3769,89.306,89.3149,12700.0
2014-08-20 12:30:00,100.79,100.79,100.61,100.66,10500.0,89.3237,89.3237,89.1642,89.2085,10500.0
2014-08-20 13:00:00,100.65,100.8,100.63,100.71,12200.0,89.1997,89.3326,89.1819,89.2528,12200.0
2014-08-20 13:30:00,100.68,100.88,100.68,100.87,10500.0,89.2262,89.4035,89.2262,89.3946,10500.0
2014-08-20 14:00:00,100.86,100.87,100.47,100.62,15500.0,89.3858,89.3946,89.0401,89.1731,15500.0
2014-08-20 14:30:00,100.62,100.81,100.6,100.81,12500.0,89.1731,89.3415,89.1553,89.3415,12500.0
2014-08-20 15:00:00,100.85,100.9,100.78,100.82,15900.0,89.3769,89.4212,89.3149,89.3503,15900.0
2014-08-20 15:30:00,100.81,100.98,100.79,100.85,64200.0,89.3415,89.4921,89.3237,89.3769,64200.0
2014-08-21 09:30:00,101.08,101.26,100.72,101.17,12300.0,89.5807,89.7403,89.2617,89.6605,12300.0
2014-08-21 10:00:00,101.19,101.4,101.1,101.32,21800.0,89.6782,89.8643,89.5985,89.7934,21800.0
2014-08-21 10:30:00,101.33,101.78,101.33,101.72,19700.0,89.8023,90.2011,89.8023,90.1479,19700.0
2014-08-21 11:00:00,101.72,101.81,101.67,101.79,18500.0,90.1479,90.2277,90.1036,90.21,18500.0
2014-08-21 11:30:00,101.74,101.77,101.52,101.53,12000.0,90.1657,90.1922,89.9707,89.9795,12000.0
2014-08-21 12:00:00,101.52,101.53,101.38,101.39,9100.0,89.9707,89.9795,89.8466,89.8555,9100.0
2014-08-21 12:30:00,101.41,101.52,101.4,101.45,5500.0,89.8732,89.9707,89.8643,89.9087,5500.0
2014-08-21 13:00:00,101.44,101.56,101.44,101.48,12700.0,89.8998,90.0061,89.8998,89.9352,12700.0
2014-08-21 13:30:00,101.53,101.58,101.49,101.49,9000.0,89.9795,90.0239,89.9441,89.9441,9000.0
2014-08-21 14:00:00,101.51,101.54,101.42,101.51,6900.0,89.9618,89.9884,89.8821,89.9618,6900.0
2014-08-21 14:30:00,101.5,101.5,101.37,101.41,13900.0,89.953,89.953,89.8378,89.8732,13900.0
2014-08-21 15:00:00,101.43,101.48,101.38,101.4,14800.0,89.8909,89.9352,89.8466,89.8643,14800.0
2014-08-21 15:30:00,101.41,101.45,101.15,101.27,49900.0,89.8732,89.9087,89.6428,89.7491,49900.0
2014-08-22 09:30:00,101.18,101.36,101.05,101.26,12800.0,89.6694,89.8289,89.5542,89.7403,12800.0
2014-08-22 10:00:00,101.21,101.47,101.09,101.47,12600.0,89.696,89.9264,89.5896,89.9264,12600.0
2014-08-22 10:30:00,101.5,101.61,101.26,101.27,17500.0,89.953,90.0504,89.7403,89.7491,17500.0
2014-08-22 11:00:00,101.28,101.44,101.17,101.4,8100.0,89.758,89.8998,89.6605,89.8643,8100.0
2014-08-22 11:30:00,101.48,101.5,101.33,101.34,5500.0,89.9352,89.953,89.8023,89.8112,5500.0
2014-08-22 12:00:00,101.41,101.61,101.33,101.58,4900.0,89.8732,90.0504,89.8023,90.0239,4900.0
2014-08-22 12:30:00,101.61,101.62,101.5,101.5,4100.0,90.0504,90.0593,89.953,89.953,4100.0
2014-08-22 13:00:00,101.47,101.48,101.41,101.44,3200.0,89.9264,89.9352,89.8732,89.8998,3200.0
2014-08-22 13:30:00,101.42,101.44,101.33,101.33,5400.0,89.8821,89.8998,89.8023,89.8023,5400.0
2014-08-22 14:00:00,101.34,101.4,101.3,101.31,6400.0,89.8112,89.8643,89.7757,89.7846,6400.0
2014-08-22 14:30:00,101.27,101.29,101.1,101.11,19500.0,89.7491,89.7669,89.5985,89.6073,19500.0
2014-08-22 15:00:00,101.11,101.19,101.09,101.11,15300.0,89.6073,89.6782,89.5896,89.6073,15300.0
2014-08-22 15:30:00,101.13,101.13,100.75,100.78,47500.0,89.6251,89.6251,89.2883,89.3149,47500.0
2014-08-25 09:30:00,100.96,101.38,100.85,100.95,39000.0,89.4744,89.8466,89.3769,89.4655,39000.0
2014-08-25 10:00:00,100.97,101.0,100.73,100.73,32000.0,89.4833,89.5098,89.2706,89.2706,32000.0
2014-08-25 10:30:00,100.76,100.9,100.68,100.86,49500.0,89.2971,89.4212,89.2262,89.3858,49500.0
2014-08-25 11:00:00,100.88,100.97,100.61,100.97,45300.0,89.4035,89.4833,89.1642,89.4833,45300.0
2014-08-25 11:30:00,100.95,100.97,100.66,100.84,31100.0,89.4655,89.4833,89.2085,89.368,31100.0
2014-08-25 12:00:00,100.87,100.88,100.71,100.81,22500.0,89.3946,89.4035,89.2528,89.3415,22500.0
2014-08-25 12:30:00,100.84,100.85,100.64,100.73,8900.0,89.368,89.3769,89.1908,89.2706,8900.0
2014-08-25 13:00:00,100.73,100.89,100.71,100.8,18400.0,89.2706,89.4124,89.2528,89.3326,18400.0
2014-08-25 13:30:00,100.83,100.93,100.8,100.85,12100.0,89.3592,89.4478,89.3326,89.3769,12100.0
2014-08-25 14:00:00,100.89,100.89,100.74,100.77,16300.0,89.4124,89.4124,89.2794,89.306,16300.0
2014-08-25 14:30:00,100.73,100.87,100.73,100.81,9000.0,89.2706,89.3946,89.2706,89.3415,9000.0
2014-08-25 15:00:00,100.81,100.89,100.78,100.8,20200.0,89.3415,89.4124,89.3149,89.3326,20200.0
2014-08-25 15:30:00,100.78,100.91,100.76,100.85,55700.0,89.3149,89.4301,89.2971,89.3769,55700.0
2014-08-26 09:30:00,101.16,101.16,100.66,100.66,36600.0,89.6516,89.6516,89.2085,89.2085,36600.0
2014-08-26 10:00:00,100.78,100.81,100.61,100.73,13600.0,89.3149,89.3415,89.1642,89.2706,13600.0
2014-08-26 10:30:00,100.68,101.28,100.68,101.14,28000.0,89.2262,89.758,89.2262,89.6339,28000.0
2014-08-26 11:00:00,101.19,101.19,100.89,101.14,35700.0,89.6782,89.6782,89.4124,89.6339,35700.0
2014-08-26 11:30:00,101.13,101.17,100.96,100.98,15900.0,89.6251,89.6605,89.4744,89.4921,15900.0
2014-08-26 12:00:00,101.0,101.1,100.93,100.93,19700.0,89.5098,89.5985,89.4478,89.4478,19700.0
2014-08-26 12:30:00,100.95,101.0,100.81,100.9,5400.0,89.4655,89.5098,89.3415,89.4212,5400.0
2014-08-26 13:00:00,100.93,100.98,100.88,100.96,15400.0,89.4478,89.4921,89.4035,89.4744,15400.0
2014-08-26 13:30:00,100.95,100.95,100.73,100.76,15900.0,89.4655,89.4655,89.2706,89.2971,15900.0
2014-08-26 14:00:00,100.81,100.96,100.73,100.82,15800.0,89.3415,89.4744,89.2706,89.3503,15800.0
2014-08-26 14:30:00,100.77,100.92,100.74,100.78,13100.0,89.306,89.4389,89.2794,89.3149,13100.0
2014-08-26 15:00:00,100.79,100.89,100.75,100.8,17500.0,89.3237,89.4124,89.2883,89.3326,17500.0
2014-08-26 15:30:00,100.8,100.81,100.62,100.7,47400.0,89.3326,89.3415,89.1731,89.244,47400.0
2014-08-27 09:30:00,101.2,101.22,100.59,100.61,30300.0,89.6871,89.7048,89.1465,89.1642,30300.0
2014-08-27 10:00:00,100.71,100.71,100.12,100.12,19800.0,89.2528,89.2528,88.73,88.73,19800.0
2014-08-27 10:30:00,100.2,100.51,100.08,100.44,16900.0,88.8009,89.0756,88.6945,89.0136,16900.0
2014-08-27 11:00:00,100.5,100.72,100.5,100.64,8900.0,89.0667,89.2617,89.0667,89.1908,8900.0
2014-08-27 11:30:00,100.67,100.67,100.4,100.43,11300.0,89.2174,89.2174,88.9781,89.0047,11300.0
2014-08-27 12:00:00,100.5,100.66,100.5,100.65,5500.0,89.0667,89.2085,89.0667,89.1997,5500.0
2014-08-27 12:30:00,100.62,100.67,100.49,100.53,27900.0,89.1731,89.2174,89.0579,89.0933,27900.0
2014-08-27 13:00:00,100.53,100.57,100.33,100.51,30800.0,89.0933,89.1288,88.9161,89.0756,30800.0
2014-08-27 13:30:00,100.48,100.58,100.47,100.56,7100.0,89.049,89.1376,89.0401,89.1199,7100.0
2014-08-27 14:00:00,100.58,100.67,100.58,100.62,6100.0,89.1376,89.2174,89.1376,89.1731,6100.0
2014-08-27 14:30:00,100.63,100.72,100.57,100.57,10600.0,89.1819,89.2617,89.1288,89.1288,10600.0
2014-08-27 15:00:00,100.54,100.67,100.52,100.62,15500.0,89.1022,89.2174,89.0845,89.1731,15500.0
2014-08-27 15:30:00,100.66,100.83,100.6,100.73,60900.0,89.2085,89.3592,89.1553,89.2706,60900.0
2014-08-28 09:30:00,100.45,100.59,100.16,100.59,31200.0,89.0224,89.1465,88.7654,89.1465,31200.0
2014-08-28 10:00:00,100.59,100.77,100.33,100.69,36200.0,89.1465,89.306,88.9161,89.2351,36200.0
2014-08-28 10:30:00,100.63,100.91,100.61,100.83,8700.0,89.1819,89.4301,89.1642,89.3592,8700.0
2014-08-28 11:00:00,100.91,100.96,100.81,100.96,6300.0,89.4301,89.4744,89.3415,89.4744,6300.0
2014-08-28 11:30:00,100.97,101.21,100.94,101.17,9700.0,89.4833,89.696,89.4567,89.6605,9700.0
2014-08-28 12:00:00,101.13,101.31,101.09,101.26,7300.0,89.6251,89.7846,89.5896,89.7403,7300.0
2014-08-28 12:30:00,101.31,101.4,101.27,101.37,8100.0,89.7846,89.8643,89.7491,89.8378,8100.0
2014-08-28 13:00:00,101.37,101.46,101.34,101.36,9800.0,89.8378,89.9175,89.8112,89.8289,9800.0
2014-08-28 13:30:00,101.37,101.53,101.36,101.53,6000.0,89.8378,89.9795,89.8289,89.9795,6000.0
2014-08-28 14:00:00,101.52,101.54,101.36,101.47,12100.0,89.9707,89.9884,89.8289,89.9264,12100.0
2014-08-28 14:30:00,101.45,101.56,101.41,101.42,14700.0,89.9087,90.0061,89.8732,89.8821,14700.0
2014-08-28 15:00:00,101.41,101.43,101.29,101.38,14800.0,89.8732,89.8909,89.7669,89.8466,14800.0
2014-08-28 15:30:00,101.38,101.43,101.17,101.26,55800.0,89.8466,89.8909,89.6605,89.7403,55800.0
2014-08-29 09:30:00,101.48,102.0,101.18,101.18,24000.0,89.9352,90.3961,89.6694,89.6694,24000.0
2014-08-29 10:00:00,101.17,101.33,101.08,101.13,19000.0,89.6605,89.8023,89.5807,89.6251,19000.0
2014-08-29 10:30:00,101.13,101.29,101.1,101.28,9600.0,89.6251,89.7669,89.5985,89.758,9600.0
2014-08-29 11:00:00,101.25,101.39,101.23,101.31,9400.0,89.7314,89.8555,89.7137,89.7846,9400.0
2014-08-29 11:30:00,101.35,101.46,101.28,101.37,7700.0,89.82,89.9175,89.758,89.8378,7700.0
2014-08-29 12:00:00,101.39,101.53,101.3,101.33,18100.0,89.8555,89.9795,89.7757,89.8023,18100.0
2014-08-29 12:30:00,101.35,101.44,101.25,101.42,8400.0,89.82,89.8998,89.7314,89.8821,8400.0
2014-08-29 13:00:00,101.43,101.48,101.35,101.42,3800.0,89.8909,89.9352,89.82,89.8821,3800.0
2014-08-29 13:30:00,101.42,101.45,101.36,101.42,2700.0,89.8821,89.9087,89.8289,89.8821,2700.0
2014-08-29 14:00:00,101.45,101.49,101.39,101.49,2000.0,89.9087,89.9441,89.8555,89.9441,2000.0
2014-08-29 14:30:00,101.46,101.48,101.37,101.4,3600.0,89.9175,89.9352,89.8378,89.8643,3600.0
2014-08-29 15:00:00,101.43,101.47,101.36,101.41,6100.0,89.8909,89.9264,89.8289,89.8732,6100.0
2014-08-29 15:30:00,101.39,101.67,101.36,101.59,48400.0,89.8555,90.1036,89.8289,90.0327,48400.0
2014-09-02 09:30:00,101.6,102.08,101.32,101.32,38100.0,90.0416,90.467,89.7934,89.7934,38100.0
2014-09-02 10:00:00,101.36,101.42,100.59,100.59,47500.0,89.8289,89.8821,89.1465,89.1465,47500.0
2014-09-02 10:30:00,100.6,101.25,100.48,101.23,25900.0,89.1553,89.7314,89.049,89.7137,25900.0
2014-09-02 11:00:00,101.21,101.26,100.98,101.01,21300.0,89.696,89.7403,89.4921,89.5187,21300.0
2014-09-02 11:30:00,100.99,101.2,100.76,100.9,15300.0,89.501,89.6871,89.2971,89.4212,15300.0
2014-09-02 12:00:00,100.94,101.26,100.94,101.2,8900.0,89.4567,89.7403,89.4567,89.6871,8900.0
2014-09-02 12:30:00,101.19,101.19,100.98,101.09,6400.0,89.6782,89.6782,89.4921,89.5896,6400.0
2014-09-02 13:00:00,101.06,101.14,100.89,100.98,7800.0,89.563,89.6339,89.4124,89.4921,7800.0
2014-09-02 13:30:00,100.97,101.24,100.95,101.2,10200.0,89.4833,89.7225,89.4655,89.6871,10200.0
2014-09-02 14:00:00,101.2,101.2,101.05,101.1,10200.0,89.6871,89.6871,89.5542,89.5985,10200.0
2014-09-02 14:30:00,101.15,101.35,101.07,101.26,10300.0,89.6428,89.82,89.5719,89.7403,10300.0
2014-09-02 15:00:00,101.27,101.31,101.19,101.26,15600.0,89.7491,89.7846,89.6782,89.7403,15600.0
2014-09-02 15:30:00,101.25,101.39,101.16,101.33,55600.0,89.7314,89.8555,89.6516,89.8023,55600.0
2014-09-03 09:30:00,102.0,102.0,101.41,101.45,22000.0,90.3961,90.3961,89.8732,89.9087,22000.0
2014-09-03 10:00:00,101.46,101.46,100.99,101.12,57300.0,89.9175,89.9175,89.501,89.6162,57300.0
2014-09-03 10:30:00,101.12,101.31,101.02,101.18,30200.0,89.6162,89.7846,89.5276,89.6694,30200.0
2014-09-03 11:00:00,101.17,101.35,101.05,101.06,36000.0,89.6605,89.82,89.5542,89.563,36000.0
2014-09-03 11:30:00,101.06,101.19,100.95,100.97,21300.0,89.563,89.6782,89.4655,89.4833,21300.0
2014-09-03 12:00:00,100.96,101.18,100.87,101.18,12900.0,89.4744,89.6694,89.3946,89.6694,12900.0
2014-09-03 12:30:00,101.14,101.25,101.07,101.11,9200.0,89.6339,89.7314,89.5719,89.6073,9200.0
2014-09-03 13:00:00,101.08,101.16,101.07,101.13,5900.0,89.5807,89.6516,89.5719,89.6251,5900.0
2014-09-03 13:30:00,101.13,101.15,101.0,101.01,7500.0,89.6251,89.6428,89.5098,89.5187,7500.0
2014-09-03 14:00:00,101.02,101.06,100.92,100.95,8400.0,89.5276,89.563,89.4389,89.4655,8400.0
2014-09-03 14:30:00,100.99,101.04,100.91,100.94,11300.0,89.501,89.5453,89.4301,89.4567,11300.0
2014-09-03 15:00:00,100.94,100.99,100.53,100.58,81100.0,89.4567,89.501,89.0933,89.1376,81100.0
2014-09-03 15:30:00,100.64,100.66,100.44,100.6,161200.0,89.1908,89.2085,89.0136,89.1553,161200.0
2014-09-04 09:30:00,100.62,101.09,100.58,101.0,48400.0,89.1731,89.5896,89.1376,89.5098,48400.0
2014-09-04 10:00:00,101.04,101.59,100.94,101.19,17000.0,89.5453,90.0327,89.4567,89.6782,17000.0
2014-09-04 10:30:00,101.12,101.17,100.95,101.0,10600.0,89.6162,89.6605,89.4655,89.5098,10600.0
2014-09-04 11:00:00,100.99,101.29,100.91,101.13,39600.0,89.501,89.7669,89.4301,89.6251,39600.0
2014-09-04 11:30:00,101.12,101.18,100.99,101.09,19800.0,89.6162,89.6694,89.501,89.5896,19800.0
2014-09-04 12:00:00,101.1,101.15,101.03,101.05,5400.0,89.5985,89.6428,89.5364,89.5542,5400.0
2014-09-04 12:30:00,101.05,101.18,100.97,101.18,23300.0,89.5542,89.6694,89.4833,89.6694,23300.0
2014-09-04 13:00:00,101.15,101.28,101.12,101.25,7400.0,89.6428,89.758,89.6162,89.7314,7400.0
2014-09-04 13:30:00,101.27,101.27,101.1,101.13,10200.0,89.7491,89.7491,89.5985,89.6251,10200.0
2014-09-04 14:00:00,101.22,101.28,101.14,101.19,6300.0,89.7048,89.758,89.6339,89.6782,6300.0
2014-09-04 14:30:00,101.13,101.15,100.94,100.98,10800.0,89.6251,89.6428,89.4567,89.4921,10800.0
2014-09-04 15:00:00,100.98,101.01,100.83,101.01,41600.0,89.4921,89.5187,89.3592,89.5187,41600.0
2014-09-04 15:30:00,101.02,101.25,100.98,101.17,76800.0,89.5276,89.7314,89.4921,89.6605,76800.0
2014-09-05 09:30:00,101.39,101.4,100.99,101.3,33800.0,89.8555,89.8643,89.501,89.7757,33800.0
2014-09-05 10:00:00,101.35,101.39,101.1,101.25,12700.0,89.82,89.8555,89.5985,89.7314,12700.0
2014-09-05 10:30:00,101.19,101.2,101.0,101.0,17200.0,89.6782,89.6871,89.5098,89.5098,17200.0
2014-09-05 11:00:00,101.01,101.01,100.78,100.9,28400.0,89.5187,89.5187,89.3149,89.4212,28400.0
2014-09-05 11:30:00,100.89,100.91,100.72,100.83,16100.0,89.4124,89.4301,89.2617,89.3592,16100.0
2014-09-05 12:00:00,100.83,100.92,100.8,100.89,8600.0,89.3592,89.4389,89.3326,89.4124,8600.0
2014-09-05 12:30:00,100.84,101.07,100.84,100.98,14300.0,89.368,89.5719,89.368,89.4921,14300.0
2014-09-05 13:00:00,100.98,101.12,100.94,100.98,8100.0,89.4921,89.6162,89.4567,89.4921,8100.0
2014-09-05 13:30:00,101.01,101.03,100.91,101.02,5400.0,89.5187,89.5364,89.4301,89.5276,5400.0
2014-09-05 14:00:00,101.05,101.14,100.95,101.06,39500.0,89.5542,89.6339,89.4655,89.563,39500.0
2014-09-05 14:30:00,101.06,101.28,100.97,101.23,46200.0,89.563,89.758,89.4833,89.7137,46200.0
2014-09-05 15:00:00,101.23,101.32,101.09,101.15,33000.0,89.7137,89.7934,89.5896,89.6428,33000.0
2014-09-05 15:30:00,101.13,101.41,101.06,101.38,63000.0,89.6251,89.8732,89.563,89.8466,63000.0
2014-09-08 09:30:00,101.38,101.71,101.28,101.61,24000.0,89.8466,90.1391,89.758,90.0504,24000.0
2014-09-08 10:00:00,101.66,101.69,101.39,101.66,34200.0,90.0948,90.1213,89.8555,90.0948,34200.0
2014-09-08 10:30:00,101.62,101.63,101.44,101.59,32400.0,90.0593,90.0682,89.8998,90.0327,32400.0
2014-09-08 11:00:00,101.56,101.85,101.48,101.81,23200.0,90.0061,90.2631,89.9352,90.2277,23200.0
2014-09-08 11:30:00,101.75,101.95,101.65,101.68,10600.0,90.1745,90.3518,90.0859,90.1125,10600.0
2014-09-08 12:00:00,101.69,101.9,101.69,101.82,16500.0,90.1213,90.3075,90.1213,90.2366,16500.0
2014-09-08 12:30:00,101.85,102.01,101.82,101.9,19400.0,90.2631,90.4049,90.2366,90.3075,19400.0
2014-09-08 13:00:00,101.87,101.94,101.78,101.78,15800.0,90.2809,90.3429,90.2011,90.2011,15800.0
2014-09-08 13:30:00,101.74,101.76,101.52,101.65,10500.0,90.1657,90.1834,89.9707,90.0859,10500.0
2014-09-08 14:00:00,101.61,101.69,101.56,101.58,12300.0,90.0504,90.1213,90.0061,90.0239,12300.0
2014-09-08 14:30:00,101.61,101.67,101.57,101.58,18900.0,90.0504,90.1036,90.015,90.0239,18900.0
2014-09-08 15:00:00,101.64,101.73,101.59,101.64,28000.0,90.077,90.1568,90.0327,90.077,28000.0
2014-09-08 15:30:00,101.62,101.68,101.28,101.34,99600.0,90.0593,90.1125,89.758,89.8112,99600.0
2014-09-09 09:30:00,100.99,101.25,100.31,100.33,25300.0,89.501,89.7314,88.8983,88.9161,25300.0
2014-09-09 10:00:00,100.4,100.4,99.95,100.07,46300.0,88.9781,88.9781,88.5793,88.6856,46300.0
2014-09-09 10:30:00,100.05,100.1,99.77,99.97,40100.0,88.6679,88.7122,88.4198,88.597,40100.0
2014-09-09 11:00:00,99.96,100.12,99.92,100.03,26300.0,88.5882,88.73,88.5527,88.6502,26300.0
2014-09-09 11:30:00,100.06,100.06,99.73,99.78,27900.0,88.6768,88.6768,88.3843,88.4286,27900.0
2014-09-09 12:00:00,99.78,99.81,99.63,99.66,37900.0,88.4286,88.4552,88.2957,88.3223,37900.0
2014-09-09 12:30:00,99.66,99.71,99.52,99.62,18500.0,88.3223,88.3666,88.1982,88.2868,18500.0
2014-09-09 13:00:00,99.61,99.66,99.37,99.47,29400.0,88.278,88.3223,88.0653,88.1539,29400.0
2014-09-09 13:30:00,99.51,99.89,99.51,99.7,56700.0,88.1894,88.5261,88.1894,88.3577,56700.0
2014-09-09 14:00:00,99.65,99.67,99.33,99.46,28300.0,88.3134,88.3312,88.0298,88.145,28300.0
2014-09-09 14:30:00,99.46,99.47,99.08,99.21,44400.0,88.145,88.1539,87.8083,87.9235,44400.0
2014-09-09 15:00:00,99.23,99.27,98.91,99.1,41900.0,87.9412,87.9767,87.6576,87.826,41900.0
2014-09-09 15:30:00,99.1,99.1,98.85,98.95,90800.0,87.826,87.826,87.6044,87.6931,90800.0
2014-09-10 09:30:00,98.93,99.47,98.91,98.91,80800.0,87.6753,88.1539,87.6576,87.6576,80800.0
2014-09-10 10:00:00,98.9,99.16,98.64,99.15,29800.0,87.6487,87.8792,87.4183,87.8703,29800.0
2014-09-10 10:30:00,99.15,99.38,99.03,99.29,27800.0,87.8703,88.0741,87.764,87.9944,27800.0
2014-09-10 11:00:00,99.23,99.37,99.06,99.2,24700.0,87.9412,88.0653,87.7905,87.9146,24700.0
2014-09-10 11:30:00,99.27,99.38,99.24,99.26,46000.0,87.9767,88.0741,87.9501,87.9678,46000.0
2014-09-10 12:00:00,99.27,99.3,99.17,99.27,22400.0,87.9767,88.0032,87.888,87.9767,22400.0
2014-09-10 12:30:00,99.29,99.29,99.1,99.1,15100.0,87.9944,87.9944,87.826,87.826,15100.0
2014-09-10 13:00:00,99.12,99.29,99.12,99.14,42600.0,87.8437,87.9944,87.8437,87.8614,42600.0
2014-09-10 13:30:00,99.17,99.22,99.1,99.1,7900.0,87.888,87.9323,87.826,87.826,7900.0
2014-09-10 14:00:00,99.12,99.14,98.95,99.01,15700.0,87.8437,87.8614,87.6931,87.7462,15700.0
2014-09-10 14:30:00,99.0,99.04,98.95,98.97,26200.0,87.7374,87.7728,87.6931,87.7108,26200.0
2014-09-10 15:00:00,99.01,99.06,98.95,98.97,37900.0,87.7462,87.7905,87.6931,87.7108,37900.0
2014-09-10 15:30:00,98.98,99.03,98.92,99.01,68200.0,87.7196,87.764,87.6665,87.7462,68200.0
2014-09-11 09:30:00,98.47,99.06,98.46,99.06,31400.0,87.2677,87.7905,87.2588,87.7905,31400.0
2014-09-11 10:00:00,99.06,99.31,98.94,99.15,12500.0,87.7905,88.0121,87.6842,87.8703,12500.0
2014-09-11 10:30:00,99.13,99.15,98.98,99.09,5900.0,87.8526,87.8703,87.7196,87.8171,5900.0
2014-09-11 11:00:00,99.21,99.38,99.21,99.24,6000.0,87.9235,88.0741,87.9235,87.9501,6000.0
2014-09-11 11:30:00,99.3,99.35,99.21,99.26,5000.0,88.0032,88.0476,87.9235,87.9678,5000.0
2014-09-11 12:00:00,99.26,99.26,99.1,99.21,6400.0,87.9678,87.9678,87.826,87.9235,6400.0
2014-09-11 12:30:00,99.29,99.32,98.93,98.95,11300.0,87.9944,88.021,87.6753,87.6931,11300.0
2014-09-11 13:00:00,98.98,99.04,98.75,98.77,35400.0,87.7196,87.7728,87.5158,87.5335,35400.0
2014-09-11 13:30:00,98.81,98.98,98.81,98.87,13200.0,87.569,87.7196,87.569,87.6222,13200.0
2014-09-11 14:00:00,98.92,99.01,98.79,98.97,10300.0,87.6665,87.7462,87.5513,87.7108,10300.0
2014-09-11 14:30:00,98.97,99.05,98.81,98.86,19900.0,87.7108,87.7817,87.569,87.6133,19900.0
2014-09-11 15:00:00,98.86,98.98,98.83,98.91,17800.0,87.6133,87.7196,87.5867,87.6576,17800.0
2014-09-11 15:30:00,98.93,99.15,98.8,99.11,54800.0,87.6753,87.8703,87.5601,87.8349,54800.0
2014-09-12 09:30:00,99.18,99.56,98.82,99.03,40800.0,87.8969,88.2337,87.5778,87.764,40800.0
2014-09-12 10:00:00,98.97,99.1,98.76,99.09,8700.0,87.7108,87.826,87.5247,87.8171,8700.0
2014-09-12 10:30:00,99.02,99.16,98.85,99.12,13100.0,87.7551,87.8792,87.6044,87.8437,13100.0
2014-09-12 11:00:00,99.17,99.17,98.85,98.98,9300.0,87.888,87.888,87.6044,87.7196,9300.0
2014-09-12 11:30:00,98.9,98.96,98.76,98.89,11400.0,87.6487,87.7019,87.5247,87.6399,11400.0
2014-09-12 12:00:00,98.83,98.91,98.73,98.78,8100.0,87.5867,87.6576,87.4981,87.5424,8100.0
2014-09-12 12:30:00,98.79,98.79,98.51,98.6,8000.0,87.5513,87.5513,87.3031,87.3829,8000.0
2014-09-12 13:00:00,98.58,98.65,98.25,98.34,13500.0,87.3652,87.4272,87.0727,87.1525,13500.0
2014-09-12 13:30:00,98.33,98.38,98.25,98.27,5100.0,87.1436,87.1879,87.0727,87.0904,5100.0
2014-09-12 14:00:00,98.27,98.43,98.06,98.08,13400.0,87.0904,87.2322,86.9043,86.922,13400.0
2014-09-12 14:30:00,98.08,98.16,97.98,97.99,17800.0,86.922,86.9929,86.8334,86.8423,17800.0
2014-09-12 15:00:00,97.99,98.26,97.95,98.2,29200.0,86.8423,87.0816,86.8068,87.0284,29200.0
2014-09-12 15:30:00,98.21,98.33,98.21,98.28,58400.0,87.0372,87.1436,87.0372,87.0993,58400.0
2014-09-15 09:30:00,98.19,98.36,98.06,98.22,24700.0,87.0195,87.1702,86.9043,87.0461,24700.0
2014-09-15 10:00:00,98.21,98.23,97.92,98.01,12400.0,87.0372,87.055,86.7802,86.86,12400.0
2014-09-15 10:30:00,98.19,98.41,98.11,98.29,8100.0,87.0195,87.2145,86.9486,87.1081,8100.0
2014-09-15 11:00:00,98.29,98.46,98.28,98.4,9600.0,87.1081,87.2588,87.0993,87.2056,9600.0
2014-09-15 11:30:00,98.43,98.61,98.43,98.56,12800.0,87.2322,87.3917,87.2322,87.3474,12800.0
2014-09-15 12:00:00,98.51,98.67,98.45,98.57,8700.0,87.3031,87.4449,87.2499,87.3563,8700.0
2014-09-15 12:30:00,98.57,98.73,98.51,98.66,7100.0,87.3563,87.4981,87.3031,87.4361,7100.0
2014-09-15 13:00:00,98.7,98.87,98.65,98.68,23200.0,87.4715,87.6222,87.4272,87.4538,23200.0
2014-09-15 13:30:00,98.65,98.71,98.57,98.57,11700.0,87.4272,87.4804,87.3563,87.3563,11700.0
2014-09-15 14:00:00,98.62,98.69,98.53,98.68,22400.0,87.4006,87.4626,87.3208,87.4538,22400.0
2014-09-15 14:30:00,98.68,98.83,98.65,98.67,11900.0,87.4538,87.5867,87.4272,87.4449,11900.0
2014-09-15 15:00:00,98.68,98.72,98.64,98.72,11100.0,87.4538,87.4892,87.4183,87.4892,11100.0
2014-09-15 15:30:00,98.67,98.73,98.5,98.57,33300.0,87.4449,87.4981,87.2943,87.3563,33300.0
2014-09-16 09:30:00,98.48,99.02,98.25,99.02,6900.0,87.2765,87.7551,87.0727,87.7551,6900.0
2014-09-16 10:00:00,98.94,99.05,98.81,98.81,12700.0,87.6842,87.7817,87.569,87.569,12700.0
2014-09-16 10:30:00,98.81,98.81,98.51,98.55,9600.0,87.569,87.569,87.3031,87.3386,9600.0
2014-09-16 11:00:00,98.53,99.02,98.5,99.0,12100.0,87.3208,87.7551,87.2943,87.7374,12100.0
2014-09-16 11:30:00,99.05,99.18,98.89,99.11,13100.0,87.7817,87.8969,87.6399,87.8349,13100.0
2014-09-16 12:00:00,99.08,99.33,99.05,99.26,10400.0,87.8083,88.0298,87.7817,87.9678,10400.0
2014-09-16 12:30:00,99.29,99.38,99.24,99.29,5700.0,87.9944,88.0741,87.9501,87.9944,5700.0
2014-09-16 13:00:00,99.3,99.52,99.26,99.52,12400.0,88.0032,88.1982,87.9678,88.1982,12400.0
2014-09-16 13:30:00,99.49,99.57,99.44,99.51,3400.0,88.1716,88.2425,88.1273,88.1894,3400.0
2014-09-16 14:00:00,99.5,99.57,99.45,99.53,10300.0,88.1805,88.2425,88.1362,88.2071,10300.0
2014-09-16 14:30:00,99.52,99.54,99.43,99.48,22300.0,88.1982,88.2159,88.1185,88.1628,22300.0
2014-09-16 15:00:00,99.42,99.53,99.36,99.36,9800.0,88.1096,88.2071,88.0564,88.0564,9800.0
2014-09-16 15:30:00,99.35,99.41,99.2,99.27,36400.0,88.0476,88.1007,87.9146,87.9767,36400.0
2014-09-17 09:30:00,99.63,99.92,99.39,99.39,43700.0,88.2957,88.5527,88.083,88.083,43700.0
2014-09-17 10:00:00,99.44,99.58,99.38,99.38,18900.0,88.1273,88.2514,88.0741,88.0741,18900.0
2014-09-17 10:30:00,99.44,99.58,99.37,99.43,7600.0,88.1273,88.2514,88.0653,88.1185,7600.0
2014-09-17 11:00:00,99.45,99.56,99.38,99.49,12300.0,88.1362,88.2337,88.0741,88.1716,12300.0
2014-09-17 11:30:00,99.52,99.54,99.38,99.49,11400.0,88.1982,88.2159,88.0741,88.1716,11400.0
2014-09-17 12:00:00,99.48,99.56,99.4,99.46,7700.0,88.1628,88.2337,88.0919,88.145,7700.0
2014-09-17 12:30:00,99.45,99.56,99.35,99.39,12600.0,88.1362,88.2337,88.0476,88.083,12600.0
2014-09-17 13:00:00,99.41,99.45,99.16,99.16,6600.0,88.1007,88.1362,87.8792,87.8792,6600.0
2014-09-17 13:30:00,99.2,99.54,99.16,99.38,9700.0,87.9146,88.2159,87.8792,88.0741,9700.0
2014-09-17 14:00:00,99.31,99.73,98.95,99.64,23600.0,88.0121,88.3843,87.6931,88.3046,23600.0
2014-09-17 14:30:00,99.64,99.67,99.33,99.62,15500.0,88.3046,88.3312,88.0298,88.2868,15500.0
2014-09-17 15:00:00,99.6,99.87,99.56,99.64,26300.0,88.2691,88.5084,88.2337,88.3046,26300.0
2014-09-17 15:30:00,99.65,99.65,99.26,99.39,42300.0,88.3134,88.3134,87.9678,88.083,42300.0
2014-09-18 09:30:00,99.74,100.24,99.69,99.87,28500.0,88.3932,88.8363,88.3489,88.5084,28500.0
2014-09-18 10:00:00,99.91,100.3,99.81,99.99,23900.0,88.5438,88.8895,88.4552,88.6147,23900.0
2014-09-18 10:30:00,100.07,100.42,100.07,100.23,18100.0,88.6856,88.9958,88.6856,88.8274,18100.0
2014-09-18 11:00:00,100.25,100.39,100.14,100.38,33600.0,88.8452,88.9692,88.7477,88.9604,33600.0
2014-09-18 11:30:00,100.36,100.58,100.34,100.48,20500.0,88.9427,89.1376,88.9249,89.049,20500.0
2014-09-18 12:00:00,100.45,100.64,100.44,100.6,17300.0,89.0224,89.1908,89.0136,89.1553,17300.0
2014-09-18 12:30:00,100.6,100.63,100.44,100.5,15400.0,89.1553,89.1819,89.0136,89.0667,15400.0
2014-09-18 13:00:00,100.47,100.5,100.32,100.33,15400.0,89.0401,89.0667,88.9072,88.9161,15400.0
2014-09-18 13:30:00,100.32,100.48,100.32,100.43,15500.0,88.9072,89.049,88.9072,89.0047,15500.0
2014-09-18 14:00:00,100.43,100.57,100.41,100.56,17700.0,89.0047,89.1288,88.987,89.1199,17700.0
2014-09-18 14:30:00,100.56,100.58,100.48,100.52,18500.0,89.1199,89.1376,89.049,89.0845,18500.0
2014-09-18 15:00:00,100.52,100.74,100.5,100.71,32500.0,89.0845,89.2794,89.0667,89.2528,32500.0
2014-09-18 15:30:00,100.72,100.81,100.63,100.66,101700.0,89.2617,89.3415,89.1819,89.2085,101700.0
2014-09-19 09:30:00,101.08,101.33,100.64,100.69,87600.0,89.5807,89.8023,89.1908,89.2351,87600.0
2014-09-19 10:00:00,100.75,100.96,100.75,100.89,22800.0,89.2883,89.4744,89.2883,89.4124,22800.0
2014-09-19 10:30:00,100.9,100.99,100.68,100.76,17600.0,89.4212,89.501,89.2262,89.2971,17600.0
2014-09-19 11:00:00,100.73,100.92,100.72,100.8,26100.0,89.2706,89.4389,89.2617,89.3326,26100.0
2014-09-19 11:30:00,100.78,100.81,100.55,100.68,12700.0,89.3149,89.3415,89.111,89.2262,12700.0
2014-09-19 12:00:00,100.65,100.65,100.5,100.62,9700.0,89.1997,89.1997,89.0667,89.1731,9700.0
2014-09-19 12:30:00,100.61,100.71,100.47,100.52,9500.0,89.1642,89.2528,89.0401,89.0845,9500.0
2014-09-19 13:00:00,100.57,100.57,100.22,100.35,9500.0,89.1288,89.1288,88.8186,88.9338,9500.0
2014-09-19 13:30:00,100.32,100.43,100.25,100.38,9200.0,88.9072,89.0047,88.8452,88.9604,9200.0
2014-09-19 14:00:00,100.37,100.58,100.37,100.52,6900.0,88.9515,89.1376,88.9515,89.0845,6900.0
2014-09-19 14:30:00,100.52,100.6,100.4,100.44,12500.0,89.0845,89.1553,88.9781,89.0136,12500.0
2014-09-19 15:00:00,100.47,100.55,100.32,100.39,16600.0,89.0401,89.111,88.9072,88.9692,16600.0
2014-09-19 15:30:00,100.42,100.83,100.37,100.74,222600.0,88.9958,89.3592,88.9515,89.2794,222600.0
2014-09-22 09:30:00,100.6,100.95,100.44,100.67,20000.0,89.1553,89.4655,89.0136,89.2174,20000.0
2014-09-22 10:00:00,100.65,100.99,100.55,100.81,11100.0,89.1997,89.501,89.111,89.3415,11100.0
2014-09-22 10:30:00,100.84,100.84,100.47,100.65,12200.0,89.368,89.368,89.0401,89.1997,12200.0
2014-09-22 11:00:00,100.64,100.74,100.55,100.55,10500.0,89.1908,89.2794,89.111,89.111,10500.0
2014-09-22 11:30:00,100.52,100.61,100.24,100.24,11900.0,89.0845,89.1642,88.8363,88.8363,11900.0
2014-09-22 12:00:00,100.26,100.34,100.07,100.09,13000.0,88.854,88.9249,88.6856,88.7034,13000.0
2014-09-22 12:30:00,100.09,100.11,99.82,99.83,13200.0,88.7034,88.7211,88.4641,88.4729,13200.0
2014-09-22 13:00:00,99.87,99.94,99.8,99.88,15300.0,88.5084,88.5704,88.4464,88.5173,15300.0
2014-09-22 13:30:00,99.92,100.04,99.88,99.92,8800.0,88.5527,88.6591,88.5173,88.5527,8800.0
2014-09-22 14:00:00,99.88,99.92,99.49,99.54,44500.0,88.5173,88.5527,88.1716,88.2159,44500.0
2014-09-22 14:30:00,99.55,99.65,99.29,99.55,46100.0,88.2248,88.3134,87.9944,88.2248,46100.0
2014-09-22 15:00:00,99.52,99.61,99.48,99.48,17000.0,88.1982,88.278,88.1628,88.1628,17000.0
2014-09-22 15:30:00,99.53,99.57,99.39,99.44,101700.0,88.2071,88.2425,88.083,88.1273,101700.0
2014-09-23 09:30:00,98.89,99.07,98.46,98.49,32400.0,87.6399,87.7994,87.2588,87.2854,32400.0
2014-09-23 10:00:00,98.55,98.65,98.19,98.21,42700.0,87.3386,87.4272,87.0195,87.0372,42700.0
2014-09-23 10:30:00,98.24,98.33,98.07,98.08,24000.0,87.0638,87.1436,86.9132,86.922,24000.0
2014-09-23 11:00:00,98.1,98.14,97.87,97.87,29700.0,86.9398,86.9752,86.7359,86.7359,29700.0
2014-09-23 11:30:00,97.91,98.07,97.89,97.98,25800.0,86.7714,86.9132,86.7536,86.8334,25800.0
2014-09-23 12:00:00,97.99,98.06,97.8,97.8,17800.0,86.8423,86.9043,86.6739,86.6739,17800.0
2014-09-23 12:30:00,97.84,97.95,97.72,97.74,19600.0,86.7093,86.8068,86.603,86.6207,19600.0
2014-09-23 13:00:00,97.74,97.78,97.63,97.73,21300.0,86.6207,86.6562,86.5232,86.6119,21300.0
2014-09-23 13:30:00,97.73,97.85,97.68,97.69,13800.0,86.6119,86.7182,86.5675,86.5764,13800.0
2014-09-23 14:00:00,97.69,97.83,97.57,97.59,21700.0,86.5764,86.7005,86.4701,86.4878,21700.0
2014-09-23 14:30:00,97.64,97.66,97.49,97.62,22300.0,86.5321,86.5498,86.3992,86.5144,22300.0
2014-09-23 15:00:00,97.64,97.85,97.56,97.78,23500.0,86.5321,86.7182,86.4612,86.6562,23500.0
2014-09-23 15:30:00,97.79,97.79,97.49,97.5,68000.0,86.665,86.665,86.3992,86.408,68000.0
2014-09-24 09:30:00,97.39,97.54,97.09,97.17,37100.0,86.3105,86.4435,86.0447,86.1156,37100.0
2014-09-24 10:00:00,97.18,97.36,97.03,97.06,29800.0,86.1244,86.2839,85.9915,86.0181,29800.0
2014-09-24 10:30:00,97.07,97.45,97.06,97.08,51600.0,86.0269,86.3637,86.0181,86.0358,51600.0
2014-09-24 11:00:00,97.12,97.35,97.03,97.29,40000.0,86.0712,86.2751,85.9915,86.2219,40000.0
2014-09-24 11:30:00,97.31,97.43,97.12,97.28,55000.0,86.2396,86.346,86.0712,86.213,55000.0
2014-09-24 12:00:00,97.31,97.35,97.13,97.17,23100.0,86.2396,86.2751,86.0801,86.1156,23100.0
2014-09-24 12:30:00,97.18,97.37,97.17,97.37,26400.0,86.1244,86.2928,86.1156,86.2928,26400.0
2014-09-24 13:00:00,97.38,97.43,97.31,97.42,15100.0,86.3017,86.346,86.2396,86.3371,15100.0
2014-09-24 13:30:00,97.42,97.6,97.42,97.58,14200.0,86.3371,86.4966,86.3371,86.4789,14200.0
2014-09-24 14:00:00,97.59,97.62,97.35,97.45,32300.0,86.4878,86.5144,86.2751,86.3637,32300.0
2014-09-24 14:30:00,97.51,97.78,97.51,97.76,11100.0,86.4169,86.6562,86.4169,86.6384,11100.0
2014-09-24 15:00:00,97.76,97.76,97.56,97.56,25300.0,86.6384,86.6384,86.4612,86.4612,25300.0
2014-09-24 15:30:00,97.56,97.62,97.35,97.47,80300.0,86.4612,86.5144,86.2751,86.3814,80300.0
2014-09-25 09:30:00,97.17,97.17,96.71,96.71,14800.0,86.1156,86.1156,85.7079,85.7079,14800.0
2014-09-25 10:00:00,96.69,96.78,96.22,96.34,19700.0,85.6902,85.7699,85.2736,85.38,19700.0
2014-09-25 10:30:00,96.33,96.39,96.0,96.39,16200.0,85.3711,85.4243,85.0787,85.4243,16200.0
2014-09-25 11:00:00,96.4,96.41,95.95,96.0,26600.0,85.4332,85.442,85.0344,85.0787,26600.0
2014-09-25 11:30:00,96.01,96.03,95.84,95.96,17900.0,85.0875,85.1053,84.9369,85.0432,17900.0
2014-09-25 12:00:00,95.97,95.98,95.71,95.77,19600.0,85.0521,85.0609,84.8217,84.8748,19600.0
2014-09-25 12:30:00,95.74,95.88,95.72,95.84,12600.0,84.8482,84.9723,84.8305,84.9369,12600.0
2014-09-25 13:00:00,95.86,96.01,95.82,96.01,11300.0,84.9546,85.0875,84.9191,85.0875,11300.0
2014-09-25 13:30:00,96.0,96.0,95.76,95.78,8300.0,85.0787,85.0787,84.866,84.8837,8300.0
2014-09-25 14:00:00,95.75,95.78,95.69,95.76,17600.0,84.8571,84.8837,84.8039,84.866,17600.0
2014-09-25 14:30:00,95.77,95.82,95.58,95.63,39000.0,84.8748,84.9191,84.7064,84.7508,39000.0
2014-09-25 15:00:00,95.64,95.76,95.53,95.69,44100.0,84.7596,84.866,84.6621,84.8039,44100.0
2014-09-25 15:30:00,95.68,95.86,95.61,95.63,88800.0,84.7951,84.9546,84.733,84.7508,88800.0
2014-09-26 09:30:00,95.71,95.92,95.51,95.68,25000.0,84.8217,85.0078,84.6444,84.7951,25000.0
2014-09-26 10:00:00,95.71,96.24,95.71,96.05,25200.0,84.8217,85.2914,84.8217,85.123,25200.0
2014-09-26 10:30:00,96.07,96.21,95.96,96.19,28200.0,85.1407,85.2648,85.0432,85.247,28200.0
2014-09-26 11:00:00,96.24,96.24,96.1,96.13,10100.0,85.2914,85.2914,85.1673,85.1939,10100.0
2014-09-26 11:30:00,96.09,96.23,96.02,96.15,20500.0,85.1584,85.2825,85.0964,85.2116,20500.0
2014-09-26 12:00:00,96.14,96.28,96.14,96.28,8700.0,85.2027,85.3268,85.2027,85.3268,8700.0
2014-09-26 12:30:00,96.28,96.31,96.1,96.13,13100.0,85.3268,85.3534,85.1673,85.1939,13100.0
2014-09-26 13:00:00,96.15,96.29,96.15,96.21,5600.0,85.2116,85.3357,85.2116,85.2648,5600.0
2014-09-26 13:30:00,96.22,96.3,96.19,96.25,6800.0,85.2736,85.3445,85.247,85.3002,6800.0
2014-09-26 14:00:00,96.28,96.67,96.28,96.55,8600.0,85.3268,85.6724,85.3268,85.5661,8600.0
2014-09-26 14:30:00,96.55,96.8,96.55,96.73,19300.0,85.5661,85.7877,85.5661,85.7256,19300.0
2014-09-26 15:00:00,96.73,96.81,96.67,96.72,30100.0,85.7256,85.7965,85.6724,85.7168,30100.0
2014-09-26 15:30:00,96.72,96.82,96.63,96.77,76500.0,85.7168,85.8054,85.637,85.7611,76500.0
2014-09-29 09:30:00,95.86,96.74,95.82,96.7,29600.0,84.9546,85.7345,84.9191,85.699,29600.0
2014-09-29 10:00:00,96.68,96.77,96.43,96.54,21500.0,85.6813,85.7611,85.4597,85.5572,21500.0
2014-09-29 10:30:00,96.65,96.86,96.65,96.7,9100.0,85.6547,85.8408,85.6547,85.699,9100.0
2014-09-29 11:00:00,96.68,96.98,96.65,96.93,10000.0,85.6813,85.9472,85.6547,85.9029,10000.0
2014-09-29 11:30:00,96.86,96.93,96.7,96.73,7100.0,85.8408,85.9029,85.699,85.7256,7100.0
2014-09-29 12:00:00,96.71,96.71,96.5,96.58,29400.0,85.7079,85.7079,85.5218,85.5927,29400.0
2014-09-29 12:30:00,96.59,96.7,96.52,96.65,8700.0,85.6015,85.699,85.5395,85.6547,8700.0
2014-09-29 13:00:00,96.6,96.72,96.56,96.72,8800.0,85.6104,85.7168,85.575,85.7168,8800.0
2014-09-29 13:30:00,96.72,96.75,96.63,96.68,16700.0,85.7168,85.7433,85.637,85.6813,16700.0
2014-09-29 14:00:00,96.69,96.72,96.59,96.63,32500.0,85.6902,85.7168,85.6015,85.637,32500.0
2014-09-29 14:30:00,96.62,96.77,96.62,96.74,19600.0,85.6281,85.7611,85.6281,85.7345,19600.0
2014-09-29 15:00:00,96.73,96.93,96.69,96.9,16200.0,85.7256,85.9029,85.6902,85.8763,16200.0
2014-09-29 15:30:00,96.92,96.93,96.71,96.74,80700.0,85.894,85.9029,85.7079,85.7345,80700.0
2014-09-30 09:30:00,96.72,97.01,96.24,96.33,10800.0,85.7168,85.9738,85.2914,85.3711,10800.0
2014-09-30 10:00:00,96.21,96.56,96.08,96.3,19700.0,85.2648,85.575,85.1496,85.3445,19700.0
2014-09-30 10:30:00,96.26,96.56,96.26,96.37,23600.0,85.3091,85.575,85.3091,85.4066,23600.0
2014-09-30 11:00:00,96.43,96.47,96.33,96.38,6300.0,85.4597,85.4952,85.3711,85.4154,6300.0
2014-09-30 11:30:00,96.39,96.5,96.36,96.38,15800.0,85.4243,85.5218,85.3977,85.4154,15800.0
2014-09-30 12:00:00,96.38,96.45,96.06,96.08,40500.0,85.4154,85.4775,85.1318,85.1496,40500.0
2014-09-30 12:30:00,96.03,96.07,95.8,95.88,32800.0,85.1053,85.1407,84.9014,84.9723,32800.0
2014-09-30 13:00:00,95.88,96.03,95.86,95.86,10200.0,84.9723,85.1053,84.9546,84.9546,10200.0
2014-09-30 13:30:00,95.88,95.89,95.64,95.72,8700.0,84.9723,84.9812,84.7596,84.8305,8700.0
2014-09-30 14:00:00,95.75,96.04,95.73,96.04,12800.0,84.8571,85.1141,84.8394,85.1141,12800.0
2014-09-30 14:30:00,95.99,96.17,95.89,95.94,11400.0,85.0698,85.2293,84.9812,85.0255,11400.0
2014-09-30 15:00:00,95.9,96.01,95.8,95.92,13400.0,84.99,85.0875,84.9014,85.0078,13400.0
2014-09-30 15:30:00,95.91,96.09,95.83,95.89,84500.0,84.9989,85.1584,84.928,84.9812,84500.0
2014-10-01 09:30:00,95.73,95.73,94.79,95.05,24600.0,84.8394,84.8394,84.0063,84.2367,24600.0
2014-10-01 10:00:00,95.0,95.18,94.9,95.04,40200.0,84.1924,84.352,84.1038,84.2279,40200.0
2014-10-01 10:30:00,95.03,95.08,94.94,95.0,32600.0,84.219,84.2633,84.1393,84.1924,32600.0
2014-10-01 11:00:00,95.01,95.09,94.92,94.93,23400.0,84.2013,84.2722,84.1215,84.1304,23400.0
2014-10-01 11:30:00,94.95,95.03,94.87,94.88,13400.0,84.1481,84.219,84.0772,84.0861,13400.0
2014-10-01 12:00:00,94.88,94.93,94.67,94.8,11600.0,84.0861,84.1304,83.9,84.0152,11600.0
2014-10-01 12:30:00,94.67,94.67,94.49,94.52,21400.0,83.9,83.9,83.7404,83.767,21400.0
2014-10-01 13:00:00,94.48,94.49,94.22,94.27,22100.0,83.7316,83.7404,83.5012,83.5455,22100.0
2014-10-01 13:30:00,94.25,94.29,94.11,94.2,25900.0,83.5278,83.5632,83.4037,83.4834,25900.0
2014-10-01 14:00:00,94.2,94.45,94.17,94.42,18000.0,83.4834,83.705,83.4569,83.6784,18000.0
2014-10-01 14:30:00,94.43,94.49,94.3,94.32,19100.0,83.6873,83.7404,83.5721,83.5898,19100.0
2014-10-01 15:00:00,94.31,94.33,94.15,94.23,37000.0,83.5809,83.5986,83.4391,83.51,37000.0
2014-10-01 15:30:00,94.21,94.36,94.09,94.1,74600.0,83.4923,83.6252,83.386,83.3948,74600.0
2014-10-02 09:30:00,94.03,94.24,93.8,93.85,20900.0,83.3328,83.5189,83.1289,83.1733,20900.0
2014-10-02 10:00:00,93.83,93.98,93.74,93.78,10400.0,83.1555,83.2885,83.0758,83.1112,10400.0
2014-10-02 10:30:00,93.78,93.84,93.56,93.76,29900.0,83.1112,83.1644,82.9162,83.0935,29900.0
2014-10-02 11:00:00,93.76,93.8,93.71,93.76,32300.0,83.0935,83.1289,83.0492,83.0935,32300.0
2014-10-02 11:30:00,93.74,93.77,93.04,93.11,9100.0,83.0758,83.1024,82.4554,82.5174,9100.0
2014-10-02 12:00:00,93.17,93.34,93.07,93.33,5800.0,82.5706,82.7213,82.482,82.7124,5800.0
2014-10-02 12:30:00,93.35,93.71,93.35,93.71,16500.0,82.7301,83.0492,82.7301,83.0492,16500.0
2014-10-02 13:00:00,93.65,94.08,93.6,94.04,8000.0,82.996,83.3771,82.9517,83.3416,8000.0
2014-10-02 13:30:00,94.07,94.14,94.03,94.06,8000.0,83.3682,83.4303,83.3328,83.3594,8000.0
2014-10-02 14:00:00,94.02,94.45,94.01,94.45,16800.0,83.3239,83.705,83.3151,83.705,16800.0
2014-10-02 14:30:00,94.45,94.58,94.29,94.51,8300.0,83.705,83.8202,83.5632,83.7582,8300.0
2014-10-02 15:00:00,94.54,94.54,94.33,94.35,11100.0,83.7848,83.7848,83.5986,83.6164,11100.0
2014-10-02 15:30:00,94.33,94.83,94.26,94.71,114800.0,83.5986,84.0418,83.5366,83.9354,114800.0
2014-10-03 09:30:00,95.01,95.41,94.89,95.24,50900.0,84.2013,84.5558,84.0949,84.4051,50900.0
2014-10-03 10:00:00,95.2,95.34,95.09,95.27,15800.0,84.3697,84.4937,84.2722,84.4317,15800.0
2014-10-03 10:30:00,95.23,95.31,95.03,95.13,21700.0,84.3963,84.4672,84.219,84.3076,21700.0
2014-10-03 11:00:00,95.08,95.2,94.94,95.0,15300.0,84.2633,84.3697,84.1393,84.1924,15300.0
2014-10-03 11:30:00,95.02,95.1,94.91,94.98,6700.0,84.2102,84.2811,84.1127,84.1747,6700.0
2014-10-03 12:00:00,94.96,95.03,94.92,95.03,5800.0,84.157,84.219,84.1215,84.219,5800.0
2014-10-03 12:30:00,95.06,95.08,94.98,95.02,6300.0,84.2456,84.2633,84.1747,84.2102,6300.0
2014-10-03 13:00:00,95.01,95.02,94.92,94.99,7700.0,84.2013,84.2102,84.1215,84.1836,7700.0
2014-10-03 13:30:00,94.97,94.99,94.91,94.97,13100.0,84.1658,84.1836,84.1127,84.1658,13100.0
2014-10-03 14:00:00,94.97,95.11,94.97,95.05,6700.0,84.1658,84.2899,84.1658,84.2367,6700.0
2014-10-03 14:30:00,95.06,95.17,95.06,95.11,8300.0,84.2456,84.3431,84.2456,84.2899,8300.0
2014-10-03 15:00:00,95.1,95.22,95.09,95.13,25100.0,84.2811,84.3874,84.2722,84.3076,25100.0
2014-10-03 15:30:00,95.12,95.21,95.05,95.1,68300.0,84.2988,84.3785,84.2367,84.2811,68300.0
2014-10-06 09:30:00,95.25,95.73,95.08,95.11,41300.0,84.414,84.8394,84.2633,84.2899,41300.0
2014-10-06 10:00:00,95.11,95.24,95.06,95.2,34600.0,84.2899,84.4051,84.2456,84.3697,34600.0
2014-10-06 10:30:00,95.22,95.32,95.11,95.14,24600.0,84.3874,84.476,84.2899,84.3165,24600.0
2014-10-06 11:00:00,95.13,95.17,94.84,94.84,16000.0,84.3076,84.3431,84.0506,84.0506,16000.0
2014-10-06 11:30:00,94.85,94.91,94.4,94.51,11100.0,84.0595,84.1127,83.6607,83.7582,11100.0
2014-10-06 12:00:00,94.54,94.69,94.5,94.54,6100.0,83.7848,83.9177,83.7493,83.7848,6100.0
2014-10-06 12:30:00,94.52,94.53,94.29,94.34,23400.0,83.767,83.7759,83.5632,83.6075,23400.0
2014-10-06 13:00:00,94.39,94.67,94.36,94.62,12900.0,83.6518,83.9,83.6252,83.8557,12900.0
2014-10-06 13:30:00,94.63,94.65,94.47,94.6,6900.0,83.8645,83.8822,83.7227,83.8379,6900.0
2014-10-06 14:00:00,94.54,94.78,94.47,94.71,34300.0,83.7848,83.9975,83.7227,83.9354,34300.0
2014-10-06 14:30:00,94.67,94.78,94.63,94.67,10000.0,83.9,83.9975,83.8645,83.9,10000.0
2014-10-06 15:00:00,94.67,94.73,94.5,94.65,26000.0,83.9,83.9531,83.7493,83.8822,26000.0
2014-10-06 15:30:00,94.63,94.66,94.44,94.53,75700.0,83.8645,83.8911,83.6961,83.7759,75700.0
2014-10-07 09:30:00,94.12,94.42,93.62,94.42,44500.0,83.4125,83.6784,82.9694,83.6784,44500.0
2014-10-07 10:00:00,94.29,94.45,94.05,94.17,22300.0,83.5632,83.705,83.3505,83.4569,22300.0
2014-10-07 10:30:00,94.22,94.37,94.05,94.07,21800.0,83.5012,83.6341,83.3505,83.3682,21800.0
2014-10-07 11:00:00,94.09,94.09,93.87,93.94,27000.0,83.386,83.386,83.191,83.253,27000.0
2014-10-07 11:30:00,93.96,94.17,93.93,94.12,15600.0,83.2707,83.4569,83.2442,83.4125,15600.0
2014-10-07 12:00:00,94.14,94.32,94.11,94.32,12300.0,83.4303,83.5898,83.4037,83.5898,12300.0
2014-10-07 12:30:00,94.3,94.35,94.1,94.15,8800.0,83.5721,83.6164,83.3948,83.4391,8800.0
2014-10-07 13:00:00,94.15,94.32,94.02,94.3,9800.0,83.4391,83.5898,83.3239,83.5721,9800.0
2014-10-07 13:30:00,94.28,94.34,94.11,94.31,12900.0,83.5543,83.6075,83.4037,83.5809,12900.0
2014-10-07 14:00:00,94.27,94.29,93.97,94.0,16900.0,83.5455,83.5632,83.2796,83.3062,16900.0
2014-10-07 14:30:00,93.97,93.97,93.87,93.9,12900.0,83.2796,83.2796,83.191,83.2176,12900.0
2014-10-07 15:00:00,93.89,93.91,93.51,93.65,18400.0,83.2087,83.2264,82.8719,82.996,18400.0
2014-10-07 15:30:00,93.66,93.77,93.18,93.19,112300.0,83.0049,83.1024,82.5795,82.5883,112300.0
2014-10-08 09:30:00,93.35,93.59,92.89,93.19,16000.0,82.7301,82.9428,82.3225,82.5883,16000.0
2014-10-08 10:00:00,93.26,93.46,93.18,93.44,11600.0,82.6504,82.8276,82.5795,82.8099,11600.0
2014-10-08 10:30:00,93.42,93.45,92.84,92.84,13100.0,82.7922,82.8188,82.2782,82.2782,13100.0
2014-10-08 11:00:00,92.86,93.29,92.75,93.28,9100.0,82.2959,82.677,82.1984,82.6681,9100.0
2014-10-08 11:30:00,93.28,93.37,93.04,93.37,9500.0,82.6681,82.7479,82.4554,82.7479,9500.0
2014-10-08 12:00:00,93.31,93.46,93.29,93.36,11000.0,82.6947,82.8276,82.677,82.739,11000.0
2014-10-08 12:30:00,93.32,93.42,93.2,93.28,4800.0,82.7036,82.7922,82.5972,82.6681,4800.0
2014-10-08 13:00:00,93.27,93.41,93.21,93.27,6900.0,82.6592,82.7833,82.6061,82.6592,6900.0
2014-10-08 13:30:00,93.31,93.64,93.31,93.61,9600.0,82.6947,82.9871,82.6947,82.9606,9600.0
2014-10-08 14:00:00,93.66,94.46,93.66,94.29,14700.0,83.0049,83.7139,83.0049,83.5632,14700.0
2014-10-08 14:30:00,94.35,94.59,94.15,94.29,21800.0,83.6164,83.8291,83.4391,83.5632,21800.0
2014-10-08 15:00:00,94.24,94.66,94.24,94.58,33100.0,83.5189,83.8911,83.5189,83.8202,33100.0
2014-10-08 15:30:00,94.58,94.89,94.55,94.88,64400.0,83.8202,84.0949,83.7936,84.0861,64400.0
2014-10-09 09:30:00,94.79,94.85,94.11,94.22,10300.0,84.0063,84.0595,83.4037,83.5012,10300.0
2014-10-09 10:00:00,94.29,94.47,94.02,94.35,9000.0,83.5632,83.7227,83.3239,83.6164,9000.0
2014-10-09 10:30:00,94.35,94.35,93.84,94.04,12100.0,83.6164,83.6164,83.1644,83.3416,12100.0
2014-10-09 11:00:00,94.08,94.32,93.9,94.16,14800.0,83.3771,83.5898,83.2176,83.448,14800.0
2014-10-09 11:30:00,94.09,94.23,93.38,93.53,10900.0,83.386,83.51,82.7567,82.8897,10900.0
2014-10-09 12:00:00,93.58,93.66,93.22,93.25,15900.0,82.934,83.0049,82.6149,82.6415,15900.0
2014-10-09 12:30:00,93.18,93.72,93.12,93.72,27000.0,82.5795,83.058,82.5263,83.058,27000.0
2014-10-09 13:00:00,93.67,93.97,93.47,93.81,42700.0,83.0137,83.2796,82.8365,83.1378,42700.0
2014-10-09 13:30:00,93.81,93.95,93.49,93.59,92400.0,83.1378,83.2619,82.8542,82.9428,92400.0
2014-10-09 14:00:00,93.52,93.59,93.14,93.17,14000.0,82.8808,82.9428,82.544,82.5706,14000.0
2014-10-09 14:30:00,93.15,93.34,92.97,93.09,14900.0,82.5529,82.7213,82.3934,82.4997,14900.0
2014-10-09 15:00:00,93.09,93.17,92.85,93.1,44000.0,82.4997,82.5706,82.287,82.5086,44000.0
2014-10-09 15:30:00,93.09,93.35,92.97,93.11,95900.0,82.4997,82.7301,82.3934,82.5174,95900.0
2014-10-10 09:30:00,92.99,93.47,92.75,93.04,72400.0,82.4111,82.8365,82.1984,82.4554,72400.0
2014-10-10 10:00:00,92.96,93.12,92.2,92.37,29300.0,82.3845,82.5263,81.711,81.8616,29300.0
2014-10-10 10:30:00,92.34,92.56,92.18,92.39,17500.0,81.835,82.03,81.6932,81.8794,17500.0
2014-10-10 11:00:00,92.4,92.69,92.2,92.23,17600.0,81.8882,82.1452,81.711,81.7376,17600.0
2014-10-10 11:30:00,92.25,92.38,92.09,92.29,15100.0,81.7553,81.8705,81.6135,81.7907,15100.0
2014-10-10 12:00:00,92.33,92.94,92.33,92.85,16300.0,81.8262,82.3668,81.8262,82.287,16300.0
2014-10-10 12:30:00,92.87,93.23,92.85,93.13,24400.0,82.3047,82.6238,82.287,82.5352,24400.0
2014-10-10 13:00:00,93.06,93.15,92.94,93.02,26900.0,82.4731,82.5529,82.3668,82.4377,26900.0
2014-10-10 13:30:00,92.98,93.28,92.96,93.17,18100.0,82.4022,82.6681,82.3845,82.5706,18100.0
2014-10-10 14:00:00,93.18,93.29,93.09,93.23,20400.0,82.5795,82.677,82.4997,82.6238,20400.0
2014-10-10 14:30:00,93.19,93.26,93.02,93.06,36300.0,82.5883,82.6504,82.4377,82.4731,36300.0
2014-10-10 15:00:00,93.05,93.18,93.0,93.13,65300.0,82.4643,82.5795,82.42,82.5352,65300.0
2014-10-10 15:30:00,93.13,93.2,92.79,92.99,191400.0,82.5352,82.5972,82.2338,82.4111,191400.0
2014-10-13 09:30:00,93.0,93.39,92.28,92.56,60000.0,82.42,82.7656,81.7819,82.03,60000.0
2014-10-13 10:00:00,92.64,93.23,92.58,92.62,32600.0,82.1009,82.6238,82.0477,82.0832,32600.0
2014-10-13 10:30:00,92.65,93.02,92.47,92.89,31800.0,82.1098,82.4377,81.9503,82.3225,31800.0
2014-10-13 11:00:00,92.89,93.06,92.5,92.7,25500.0,82.3225,82.4731,81.9768,82.1541,25500.0
2014-10-13 11:30:00,92.76,92.83,92.52,92.66,58600.0,82.2073,82.2693,81.9946,82.1186,58600.0
2014-10-13 12:00:00,92.64,92.78,92.53,92.78,33600.0,82.1009,82.225,82.0034,82.225,33600.0
2014-10-13 12:30:00,92.78,93.08,92.78,92.86,16300.0,82.225,82.4909,82.225,82.2959,16300.0
2014-10-13 13:00:00,92.92,92.93,92.58,92.93,17600.0,82.3491,82.3579,82.0477,82.3579,17600.0
2014-10-13 13:30:00,92.9,93.1,92.85,92.95,36100.0,82.3313,82.5086,82.287,82.3756,36100.0
2014-10-13 14:00:00,92.93,92.98,92.77,92.85,19600.0,82.3579,82.4022,82.2161,82.287,19600.0
2014-10-13 14:30:00,92.82,92.82,92.54,92.57,27200.0,82.2604,82.2604,82.0123,82.0389,27200.0
2014-10-13 15:00:00,92.57,92.77,92.44,92.58,66600.0,82.0389,82.2161,81.9237,82.0477,66600.0
2014-10-13 15:30:00,92.56,92.56,91.64,92.07,289900.0,82.03,82.03,81.2147,81.5958,289900.0
2014-10-14 09:30:00,92.9,92.95,91.86,92.12,72400.0,82.3313,82.3756,81.4096,81.6401,72400.0
2014-10-14 10:00:00,92.12,92.51,92.02,92.32,32100.0,81.6401,81.9857,81.5514,81.8173,32100.0
2014-10-14 10:30:00,92.33,92.73,92.16,92.4,29900.0,81.8262,82.1807,81.6755,81.8882,29900.0
2014-10-14 11:00:00,92.42,93.06,92.38,92.79,25400.0,81.9059,82.4731,81.8705,82.2338,25400.0
2014-10-14 11:30:00,92.79,93.34,92.73,93.09,14300.0,82.2338,82.7213,82.1807,82.4997,14300.0
2014-10-14 12:00:00,93.16,93.54,93.16,93.47,11900.0,82.5618,82.8985,82.5618,82.8365,11900.0
2014-10-14 12:30:00,93.42,93.63,93.17,93.58,19700.0,82.7922,82.9783,82.5706,82.934,19700.0
2014-10-14 13:00:00,93.59,93.84,93.49,93.57,21100.0,82.9428,83.1644,82.8542,82.9251,21100.0
2014-10-14 13:30:00,93.59,93.65,93.24,93.64,22400.0,82.9428,82.996,82.6327,82.9871,22400.0
2014-10-14 14:00:00,93.63,93.88,93.55,93.59,28100.0,82.9783,83.1998,82.9074,82.9428,28100.0
2014-10-14 14:30:00,93.59,93.79,93.43,93.45,27000.0,82.9428,83.1201,82.801,82.8188,27000.0
2014-10-14 15:00:00,93.51,93.63,93.19,93.5,58100.0,82.8719,82.9783,82.5883,82.8631,58100.0
2014-10-14 15:30:00,93.5,93.85,93.2,93.42,139800.0,82.8631,83.1733,82.5972,82.7922,139800.0
2014-10-15 09:30:00,92.28,92.59,91.65,92.37,64000.0,81.7819,82.0566,81.2235,81.8616,64000.0
2014-10-15 10:00:00,92.32,93.13,92.07,93.0,28800.0,81.8173,82.5352,81.5958,82.42,28800.0
2014-10-15 10:30:00,92.95,93.0,92.39,92.72,25200.0,82.3756,82.42,81.8794,82.1718,25200.0
2014-10-15 11:00:00,92.82,93.15,92.51,92.64,27400.0,82.2604,82.5529,81.9857,82.1009,27400.0
2014-10-15 11:30:00,92.66,92.8,92.45,92.77,22700.0,82.1186,82.2427,81.9325,82.2161,22700.0
2014-10-15 12:00:00,92.74,92.88,92.26,92.61,35000.0,82.1895,82.3136,81.7641,82.0743,35000.0
2014-10-15 12:30:00,92.59,92.76,92.26,92.36,34600.0,82.0566,82.2073,81.7641,81.8528,34600.0
2014-10-15 13:00:00,92.4,92.64,92.04,92.3,51400.0,81.8882,82.1009,81.5692,81.7996,51400.0
2014-10-15 13:30:00,92.35,92.78,92.25,92.59,44000.0,81.8439,82.225,81.7553,82.0566,44000.0
2014-10-15 14:00:00,92.5,92.94,92.25,92.68,30100.0,81.9768,82.3668,81.7553,82.1364,30100.0
2014-10-15 14:30:00,92.56,93.47,92.56,93.47,23400.0,82.03,82.8365,82.03,82.8365,23400.0
2014-10-15 15:00:00,93.47,93.9,93.22,93.89,25400.0,82.8365,83.2176,82.6149,83.2087,25400.0
2014-10-15 15:30:00,93.97,94.53,93.83,94.16,56700.0,83.2796,83.7759,83.1555,83.448,56700.0
2014-10-16 09:30:00,92.61,93.96,92.18,93.52,22000.0,82.0743,83.2707,81.6932,82.8808,22000.0
2014-10-16 10:00:00,93.68,94.12,92.79,93.56,20500.0,83.0226,83.4125,82.2338,82.9162,20500.0
2014-10-16 10:30:00,93.58,94.49,93.46,93.95,20400.0,82.934,83.7404,82.8276,83.2619,20400.0
2014-10-16 11:00:00,93.92,93.96,93.42,93.88,21700.0,83.2353,83.2707,82.7922,83.1998,21700.0
2014-10-16 11:30:00,93.96,94.07,93.05,93.27,20500.0,83.2707,83.3682,82.4643,82.6592,20500.0
2014-10-16 12:00:00,93.24,93.7,92.97,93.48,21000.0,82.6327,83.0403,82.3934,82.8453,21000.0
2014-10-16 12:30:00,93.44,94.06,93.38,94.01,18500.0,82.8099,83.3594,82.7567,83.3151,18500.0
2014-10-16 13:00:00,93.99,94.55,93.98,94.44,33200.0,83.2973,83.7936,83.2885,83.6961,33200.0
2014-10-16 13:30:00,94.41,94.98,94.37,94.48,23700.0,83.6695,84.1747,83.6341,83.7316,23700.0
2014-10-16 14:00:00,94.58,94.81,94.42,94.52,26800.0,83.8202,84.024,83.6784,83.767,26800.0
2014-10-16 14:30:00,94.53,94.71,94.21,94.38,19200.0,83.7759,83.9354,83.4923,83.643,19200.0
2014-10-16 15:00:00,94.38,94.88,94.21,94.79,27400.0,83.643,84.0861,83.4923,84.0063,27400.0
2014-10-16 15:30:00,94.78,94.97,94.49,94.64,66500.0,83.9975,84.1658,83.7404,83.8734,66500.0
2014-10-17 09:30:00,95.4,95.73,95.2,95.25,41800.0,84.5469,84.8394,84.3697,84.414,41800.0
2014-10-17 10:00:00,95.25,96.35,95.25,96.35,26300.0,84.414,85.3888,84.414,85.3888,26300.0
2014-10-17 10:30:00,96.4,96.46,96.01,96.44,21700.0,85.4332,85.4863,85.0875,85.4686,21700.0
2014-10-17 11:00:00,96.37,96.65,96.21,96.23,29400.0,85.4066,85.6547,85.2648,85.2825,29400.0
2014-10-17 11:30:00,96.21,96.5,96.03,96.25,20100.0,85.2648,85.5218,85.1053,85.3002,20100.0
2014-10-17 12:00:00,96.25,96.35,96.0,96.17,22800.0,85.3002,85.3888,85.0787,85.2293,22800.0
2014-10-17 12:30:00,96.13,96.34,95.94,96.18,20200.0,85.1939,85.38,85.0255,85.2382,20200.0
2014-10-17 13:00:00,96.2,96.26,95.69,95.71,23100.0,85.2559,85.3091,84.8039,84.8217,23100.0
2014-10-17 13:30:00,95.65,95.8,95.38,95.47,19400.0,84.7685,84.9014,84.5292,84.609,19400.0
2014-10-17 14:00:00,95.52,95.52,95.05,95.36,21000.0,84.6533,84.6533,84.2367,84.5115,21000.0
2014-10-17 14:30:00,95.39,95.61,95.11,95.27,30400.0,84.5381,84.733,84.2899,84.4317,30400.0
2014-10-17 15:00:00,95.25,95.63,94.99,95.53,45200.0,84.414,84.7508,84.1836,84.6621,45200.0
2014-10-17 15:30:00,95.52,95.79,95.29,95.39,91100.0,84.6533,84.8926,84.4494,84.5381,91100.0
2014-10-20 09:30:00,95.33,95.62,94.88,95.56,13200.0,84.4849,84.7419,84.0861,84.6887,13200.0
2014-10-20 10:00:00,95.55,95.7,95.31,95.63,12500.0,84.6799,84.8128,84.4672,84.7508,12500.0
2014-10-20 10:30:00,95.7,95.92,95.6,95.61,12500.0,84.8128,85.0078,84.7242,84.733,12500.0
2014-10-20 11:00:00,95.62,95.94,95.57,95.82,14500.0,84.7419,85.0255,84.6976,84.9191,14500.0
2014-10-20 11:30:00,95.77,95.99,95.7,95.83,32600.0,84.8748,85.0698,84.8128,84.928,32600.0
2014-10-20 12:00:00,95.81,95.84,95.55,95.64,9700.0,84.9103,84.9369,84.6799,84.7596,9700.0
2014-10-20 12:30:00,95.61,95.65,95.31,95.34,11500.0,84.733,84.7685,84.4672,84.4937,11500.0
2014-10-20 13:00:00,95.41,95.71,95.36,95.69,18600.0,84.5558,84.8217,84.5115,84.8039,18600.0
2014-10-20 13:30:00,95.69,95.72,95.55,95.66,7500.0,84.8039,84.8305,84.6799,84.7773,7500.0
2014-10-20 14:00:00,95.65,96.02,95.65,96.01,11000.0,84.7685,85.0964,84.7685,85.0875,11000.0
2014-10-20 14:30:00,96.02,96.21,96.01,96.2,16800.0,85.0964,85.2648,85.0875,85.2559,16800.0
2014-10-20 15:00:00,96.2,96.34,96.05,96.08,29000.0,85.2559,85.38,85.123,85.1496,29000.0
2014-10-20 15:30:00,96.11,96.34,96.06,96.3,49300.0,85.1761,85.38,85.1318,85.3445,49300.0
2014-10-21 09:30:00,96.72,97.52,96.71,97.42,23100.0,85.7168,86.4257,85.7079,86.3371,23100.0
2014-10-21 10:00:00,97.4,97.86,97.33,97.79,29000.0,86.3194,86.7271,86.2574,86.665,29000.0
2014-10-21 10:30:00,97.79,98.11,97.79,98.01,11100.0,86.665,86.9486,86.665,86.86,11100.0
2014-10-21 11:00:00,98.04,98.12,97.95,98.09,9200.0,86.8866,86.9575,86.8068,86.9309,9200.0
2014-10-21 11:30:00,98.16,98.28,98.04,98.14,8400.0,86.9929,87.0993,86.8866,86.9752,8400.0
2014-10-21 12:00:00,98.18,98.3,98.04,98.22,15800.0,87.0107,87.117,86.8866,87.0461,15800.0
2014-10-21 12:30:00,98.24,98.24,97.99,98.03,10700.0,87.0638,87.0638,86.8423,86.8777,10700.0
2014-10-21 13:00:00,98.0,98.12,97.87,97.92,21900.0,86.8511,86.9575,86.7359,86.7802,21900.0
2014-10-21 13:30:00,97.94,98.15,97.9,98.08,17200.0,86.798,86.9841,86.7625,86.922,17200.0
2014-10-21 14:00:00,98.11,98.16,97.9,97.9,26200.0,86.9486,86.9929,86.7625,86.7625,26200.0
2014-10-21 14:30:00,97.89,97.93,97.71,97.8,22900.0,86.7536,86.7891,86.5941,86.6739,22900.0
2014-10-21 15:00:00,97.82,98.25,97.79,98.23,26100.0,86.6916,87.0727,86.665,87.055,26100.0
2014-10-21 15:30:00,98.25,98.31,98.1,98.28,97500.0,87.0727,87.1259,86.9398,87.0993,97500.0
2014-10-22 09:30:00,98.64,99.04,98.27,98.93,25700.0,87.4183,87.7728,87.0904,87.6753,25700.0
2014-10-22 10:00:00,98.99,99.02,98.56,98.98,12400.0,87.7285,87.7551,87.3474,87.7196,12400.0
2014-10-22 10:30:00,98.91,98.95,98.68,98.72,10700.0,87.6576,87.6931,87.4538,87.4892,10700.0
2014-10-22 11:00:00,98.76,99.2,98.76,99.06,21700.0,87.5247,87.9146,87.5247,87.7905,21700.0
2014-10-22 11:30:00,99.01,99.37,98.99,99.19,17300.0,87.7462,88.0653,87.7285,87.9058,17300.0
2014-10-22 12:00:00,99.18,99.19,98.64,98.77,11700.0,87.8969,87.9058,87.4183,87.5335,11700.0
2014-10-22 12:30:00,98.73,98.74,98.3,98.56,16400.0,87.4981,87.507,87.117,87.3474,16400.0
2014-10-22 13:00:00,98.57,98.71,98.19,98.25,8700.0,87.3563,87.4804,87.0195,87.0727,8700.0
2014-10-22 13:30:00,98.24,98.27,98.02,98.1,11700.0,87.0638,87.0904,86.8689,86.9398,11700.0
2014-10-22 14:00:00,98.1,98.2,97.94,98.08,17200.0,86.9398,87.0284,86.798,86.922,17200.0
2014-10-22 14:30:00,98.1,98.36,97.89,98.36,18900.0,86.9398,87.1702,86.7536,87.1702,18900.0
2014-10-22 15:00:00,98.37,98.42,98.03,98.09,24700.0,87.179,87.2234,86.8777,86.9309,24700.0
2014-10-22 15:30:00,98.1,98.1,97.67,97.72,65500.0,86.9398,86.9398,86.5587,86.603,65500.0
2014-10-23 09:30:00,98.62,98.62,96.76,96.76,43800.0,87.4006,87.4006,85.7522,85.7522,43800.0
2014-10-23 10:00:00,96.76,97.93,96.72,97.32,39300.0,85.7522,86.7891,85.7168,86.2485,39300.0
2014-10-23 10:30:00,97.34,97.49,97.13,97.27,35500.0,86.2662,86.3992,86.0801,86.2042,35500.0
2014-10-23 11:00:00,97.25,97.6,97.2,97.38,26400.0,86.1865,86.4966,86.1421,86.3017,26400.0
2014-10-23 11:30:00,97.39,97.39,97.17,97.33,19900.0,86.3105,86.3105,86.1156,86.2574,19900.0
2014-10-23 12:00:00,97.29,97.55,97.27,97.48,25900.0,86.2219,86.4523,86.2042,86.3903,25900.0
2014-10-23 12:30:00,97.46,97.46,97.2,97.29,15300.0,86.3726,86.3726,86.1421,86.2219,15300.0
2014-10-23 13:00:00,97.31,97.35,97.08,97.1,39200.0,86.2396,86.2751,86.0358,86.0535,39200.0
2014-10-23 13:30:00,97.1,97.16,96.94,96.94,30700.0,86.0535,86.1067,85.9117,85.9117,30700.0
2014-10-23 14:00:00,96.94,97.13,96.89,97.1,37200.0,85.9117,86.0801,85.8674,86.0535,37200.0
2014-10-23 14:30:00,97.1,97.11,96.42,96.69,50900.0,86.0535,86.0624,85.4509,85.6902,50900.0
2014-10-23 15:00:00,96.68,96.68,96.12,96.19,50200.0,85.6813,85.6813,85.185,85.247,50200.0
2014-10-23 15:30:00,96.14,96.45,96.02,96.17,94000.0,85.2027,85.4775,85.0964,85.2293,94000.0
2014-10-24 09:30:00,96.31,96.76,96.06,96.23,34800.0,85.3534,85.7522,85.1318,85.2825,34800.0
2014-10-24 10:00:00,96.26,96.7,96.08,96.54,23500.0,85.3091,85.699,85.1496,85.5572,23500.0
2014-10-24 10:30:00,96.58,96.74,96.55,96.66,13500.0,85.5927,85.7345,85.5661,85.6636,13500.0
2014-10-24 11:00:00,96.7,96.9,96.58,96.86,17900.0,85.699,85.8763,85.5927,85.8408,17900.0
2014-10-24 11:30:00,96.86,97.29,96.82,97.12,14400.0,85.8408,86.2219,85.8054,86.0712,14400.0
2014-10-24 12:00:00,97.14,97.3,97.08,97.1,8300.0,86.089,86.2308,86.0358,86.0535,8300.0
2014-10-24 12:30:00,97.16,97.16,96.84,96.96,8000.0,86.1067,86.1067,85.8231,85.9295,8000.0
2014-10-24 13:00:00,96.97,97.02,96.78,96.97,10900.0,85.9383,85.9826,85.7699,85.9383,10900.0
2014-10-24 13:30:00,96.97,97.09,96.93,96.95,6900.0,85.9383,86.0447,85.9029,85.9206,6900.0
2014-10-24 14:00:00,96.95,97.13,96.95,97.07,13700.0,85.9206,86.0801,85.9206,86.0269,13700.0
2014-10-24 14:30:00,97.1,97.25,97.05,97.15,16400.0,86.0535,86.1865,86.0092,86.0978,16400.0
2014-10-24 15:00:00,97.14,97.2,97.08,97.14,21800.0,86.089,86.1421,86.0358,86.089,21800.0
2014-10-24 15:30:00,97.16,97.4,97.12,97.27,65800.0,86.1067,86.3194,86.0712,86.2042,65800.0
2014-10-27 09:30:00,96.33,96.35,95.1,95.68,44300.0,85.3711,85.3888,84.2811,84.7951,44300.0
2014-10-27 10:00:00,95.71,96.15,95.5,95.52,26500.0,84.8217,85.2116,84.6355,84.6533,26500.0
2014-10-27 10:30:00,95.51,95.59,95.04,95.18,30100.0,84.6444,84.7153,84.2279,84.352,30100.0
2014-10-27 11:00:00,95.31,96.11,95.31,96.08,51900.0,84.4672,85.1761,84.4672,85.1496,51900.0
2014-10-27 11:30:00,96.1,96.18,95.7,95.79,16900.0,85.1673,85.2382,84.8128,84.8926,16900.0
2014-10-27 12:00:00,95.81,96.05,95.78,95.88,31700.0,84.9103,85.123,84.8837,84.9723,31700.0
2014-10-27 12:30:00,95.91,95.91,95.51,95.56,17900.0,84.9989,84.9989,84.6444,84.6887,17900.0
2014-10-27 13:00:00,95.65,95.94,95.59,95.79,13000.0,84.7685,85.0255,84.7153,84.8926,13000.0
2014-10-27 13:30:00,95.77,95.92,95.74,95.92,9200.0,84.8748,85.0078,84.8482,85.0078,9200.0
2014-10-27 14:00:00,95.9,95.95,95.67,95.71,11300.0,84.99,85.0344,84.7862,84.8217,11300.0
2014-10-27 14:30:00,95.69,95.71,94.96,95.03,35300.0,84.8039,84.8217,84.157,84.219,35300.0
2014-10-27 15:00:00,95.01,95.22,94.93,95.04,47000.0,84.2013,84.3874,84.1304,84.2279,47000.0
2014-10-27 15:30:00,95.06,95.55,95.03,95.41,64500.0,84.2456,84.6799,84.219,84.5558,64500.0
2014-10-28 09:30:00,95.61,97.37,95.61,97.12,53800.0,84.733,86.2928,84.733,86.0712,53800.0
2014-10-28 10:00:00,97.17,97.34,96.96,97.19,47700.0,86.1156,86.2662,85.9295,86.1333,47700.0
2014-10-28 10:30:00,97.19,97.71,97.03,97.61,75700.0,86.1333,86.5941,85.9915,86.5055,75700.0
2014-10-28 11:00:00,97.61,97.8,97.58,97.64,22800.0,86.5055,86.6739,86.4789,86.5321,22800.0
2014-10-28 11:30:00,97.71,97.81,97.6,97.77,27100.0,86.5941,86.6828,86.4966,86.6473,27100.0
2014-10-28 12:00:00,97.75,97.85,97.71,97.75,22100.0,86.6296,86.7182,86.5941,86.6296,22100.0
2014-10-28 12:30:00,97.76,97.79,97.72,97.76,27700.0,86.6384,86.665,86.603,86.6384,27700.0
2014-10-28 13:00:00,97.75,97.9,97.74,97.86,18100.0,86.6296,86.7625,86.6207,86.7271,18100.0
2014-10-28 13:30:00,97.88,98.08,97.83,98.05,21800.0,86.7448,86.922,86.7005,86.8954,21800.0
2014-10-28 14:00:00,98.04,98.19,97.98,98.19,28000.0,86.8866,87.0195,86.8334,87.0195,28000.0
2014-10-28 14:30:00,98.19,98.34,98.09,98.14,36000.0,87.0195,87.1525,86.9309,86.9752,36000.0
2014-10-28 15:00:00,98.14,98.53,98.14,98.49,38100.0,86.9752,87.3208,86.9752,87.2854,38100.0
2014-10-28 15:30:00,98.49,98.66,98.36,98.65,76100.0,87.2854,87.4361,87.1702,87.4272,76100.0
2014-10-29 09:30:00,98.67,98.74,97.9,98.19,73100.0,87.4449,87.507,86.7625,87.0195,73100.0
2014-10-29 10:00:00,98.22,98.26,97.55,97.62,88900.0,87.0461,87.0816,86.4523,86.5144,88900.0
2014-10-29 10:30:00,97.63,98.06,97.13,97.17,36600.0,86.5232,86.9043,86.0801,86.1156,36600.0
2014-10-29 11:00:00,97.24,97.33,97.16,97.23,25000.0,86.1776,86.2574,86.1067,86.1687,25000.0
2014-10-29 11:30:00,97.19,97.19,96.89,97.08,25000.0,86.1333,86.1333,85.8674,86.0358,25000.0
2014-10-29 12:00:00,97.08,97.09,96.85,96.88,23300.0,86.0358,86.0447,85.832,85.8586,23300.0
2014-10-29 12:30:00,96.86,97.0,96.84,97.0,44600.0,85.8408,85.9649,85.8231,85.9649,44600.0
2014-10-29 13:00:00,96.97,97.35,96.97,97.32,27800.0,85.9383,86.2751,85.9383,86.2485,27800.0
2014-10-29 13:30:00,97.3,97.3,97.08,97.15,20900.0,86.2308,86.2308,86.0358,86.0978,20900.0
2014-10-29 14:00:00,97.13,97.13,96.27,96.66,36600.0,86.0801,86.0801,85.3179,85.6636,36600.0
2014-10-29 14:30:00,96.61,96.73,96.25,96.46,38800.0,85.6193,85.7256,85.3002,85.4863,38800.0
2014-10-29 15:00:00,96.41,96.45,95.92,96.32,42000.0,85.442,85.4775,85.0078,85.3623,42000.0
2014-10-29 15:30:00,96.32,96.75,96.32,96.5,111800.0,85.3623,85.7433,85.3623,85.5218,111800.0
2014-10-30 09:30:00,96.39,96.94,96.13,96.49,13500.0,85.4243,85.9117,85.1939,85.5129,13500.0
2014-10-30 10:00:00,96.41,97.15,96.41,97.01,35300.0,85.442,86.0978,85.442,85.9738,35300.0
2014-10-30 10:30:00,97.01,97.11,96.81,97.11,22800.0,85.9738,86.0624,85.7965,86.0624,22800.0
2014-10-30 11:00:00,97.08,97.2,96.92,96.98,18200.0,86.0358,86.1421,85.894,85.9472,18200.0
2014-10-30 11:30:00,97.01,97.07,96.88,96.96,15600.0,85.9738,86.0269,85.8586,85.9295,15600.0
2014-10-30 12:00:00,96.97,96.99,96.86,96.95,13000.0,85.9383,85.956,85.8408,85.9206,13000.0
2014-10-30 12:30:00,96.97,97.04,96.91,96.93,13600.0,85.9383,86.0003,85.8851,85.9029,13600.0
2014-10-30 13:00:00,96.9,97.12,96.86,97.02,12100.0,85.8763,86.0712,85.8408,85.9826,12100.0
2014-10-30 13:30:00,97.02,97.36,96.96,97.28,10600.0,85.9826,86.2839,85.9295,86.213,10600.0
2014-10-30 14:00:00,97.26,97.4,97.13,97.16,10400.0,86.1953,86.3194,86.0801,86.1067,10400.0
2014-10-30 14:30:00,97.19,97.25,96.85,96.88,7800.0,86.1333,86.1865,85.832,85.8586,7800.0
2014-10-30 15:00:00,96.93,97.01,96.69,96.74,12000.0,85.9029,85.9738,85.6902,85.7345,12000.0
2014-10-30 15:30:00,96.78,97.01,96.7,96.98,67200.0,85.7699,85.9738,85.699,85.9472,67200.0
2014-10-31 09:30:00,98.36,98.57,97.8,98.22,45200.0,87.1702,87.3563,86.6739,87.0461,45200.0
2014-10-31 10:00:00,98.27,98.7,97.96,98.65,33000.0,87.0904,87.4715,86.8157,87.4272,33000.0
2014-10-31 10:30:00,98.67,98.9,98.67,98.77,21800.0,87.4449,87.6487,87.4449,87.5335,21800.0
2014-10-31 11:00:00,98.76,98.97,98.65,98.72,31600.0,87.5247,87.7108,87.4272,87.4892,31600.0
2014-10-31 11:30:00,98.72,98.76,98.2,98.45,22200.0,87.4892,87.5247,87.0284,87.2499,22200.0
2014-10-31 12:00:00,98.45,98.45,98.13,98.28,18700.0,87.2499,87.2499,86.9663,87.0993,18700.0
2014-10-31 12:30:00,98.31,98.55,98.31,98.55,15400.0,87.1259,87.3386,87.1259,87.3386,15400.0
2014-10-31 13:00:00,98.57,98.58,98.42,98.45,19400.0,87.3563,87.3652,87.2234,87.2499,19400.0
2014-10-31 13:30:00,98.47,98.47,98.19,98.41,21000.0,87.2677,87.2677,87.0195,87.2145,21000.0
2014-10-31 14:00:00,98.43,98.72,98.43,98.71,17900.0,87.2322,87.4892,87.2322,87.4804,17900.0
2014-10-31 14:30:00,98.71,98.72,98.35,98.4,28900.0,87.4804,87.4892,87.1613,87.2056,28900.0
2014-10-31 15:00:00,98.39,98.52,98.35,98.49,26800.0,87.1968,87.312,87.1613,87.2854,26800.0
2014-10-31 15:30:00,98.52,99.18,98.5,99.15,150300.0,87.312,87.8969,87.2943,87.8703,150300.0
2014-11-03 09:30:00,99.51,99.79,98.21,98.32,37700.0,88.1894,88.4375,87.0372,87.1347,37700.0
2014-11-03 10:00:00,98.32,98.59,97.76,97.97,37300.0,87.1347,87.374,86.6384,86.8245,37300.0
2014-11-03 10:30:00,97.97,98.52,97.95,98.35,41700.0,86.8245,87.312,86.8068,87.1613,41700.0
2014-11-03 11:00:00,98.34,98.68,98.31,98.63,10800.0,87.1525,87.4538,87.1259,87.4095,10800.0
2014-11-03 11:30:00,98.65,98.78,98.57,98.66,10500.0,87.4272,87.5424,87.3563,87.4361,10500.0
2014-11-03 12:00:00,98.66,98.8,98.47,98.67,11900.0,87.4361,87.5601,87.2677,87.4449,11900.0
2014-11-03 12:30:00,98.65,98.81,98.56,98.7,9600.0,87.4272,87.569,87.3474,87.4715,9600.0
2014-11-03 13:00:00,98.7,98.75,98.5,98.67,12500.0,87.4715,87.5158,87.2943,87.4449,12500.0
2014-11-03 13:30:00,98.69,98.71,98.42,98.46,20100.0,87.4626,87.4804,87.2234,87.2588,20100.0
2014-11-03 14:00:00,98.49,98.53,98.3,98.38,19800.0,87.2854,87.3208,87.117,87.1879,19800.0
2014-11-03 14:30:00,98.37,98.37,97.93,98.02,24400.0,87.179,87.179,86.7891,86.8689,24400.0
2014-11-03 15:00:00,98.02,98.24,97.5,97.51,60400.0,86.8689,87.0638,86.408,86.4169,60400.0
2014-11-03 15:30:00,97.56,98.2,97.49,98.17,106800.0,86.4612,87.0284,86.3992,87.0018,106800.0
2014-11-04 09:30:00,96.17,100.44,96.17,97.63,66100.0,85.2293,89.0136,85.2293,86.5232,66100.0
2014-11-04 10:00:00,97.79,98.93,97.48,97.53,37900.0,86.665,87.6753,86.3903,86.4346,37900.0
2014-11-04 10:30:00,97.5,97.53,96.72,96.72,49000.0,86.408,86.4346,85.7168,85.7168,49000.0
2014-11-04 11:00:00,96.76,96.76,96.04,96.08,25900.0,85.7522,85.7522,85.1141,85.1496,25900.0
2014-11-04 11:30:00,96.09,96.17,95.84,96.04,26500.0,85.1584,85.2293,84.9369,85.1141,26500.0
2014-11-04 12:00:00,96.06,96.19,96.01,96.16,9700.0,85.1318,85.247,85.0875,85.2205,9700.0
2014-11-04 12:30:00,96.18,96.19,95.82,95.89,12200.0,85.2382,85.247,84.9191,84.9812,12200.0
2014-11-04 13:00:00,95.89,95.9,95.49,95.64,26200.0,84.9812,84.99,84.6267,84.7596,26200.0
2014-11-04 13:30:00,95.64,96.33,95.6,96.29,11900.0,84.7596,85.3711,84.7242,85.3357,11900.0
2014-11-04 14:00:00,96.3,96.33,95.52,95.61,26800.0,85.3445,85.3711,84.6533,84.733,26800.0
2014-11-04 14:30:00,95.64,95.89,95.59,95.88,24100.0,84.7596,84.9812,84.7153,84.9723,24100.0
2014-11-04 15:00:00,95.89,95.89,95.65,95.7,28300.0,84.9812,84.9812,84.7685,84.8128,28300.0
2014-11-04 15:30:00,95.68,95.99,95.46,95.49,175700.0,84.7951,85.0698,84.6001,84.6267,175700.0
2014-11-05 09:30:00,95.7,97.08,95.65,96.9,79000.0,84.8128,86.0358,84.7685,85.8763,79000.0
2014-11-05 10:00:00,96.93,97.47,96.87,97.03,40200.0,85.9029,86.3814,85.8497,85.9915,40200.0
2014-11-05 10:30:00,97.07,97.56,96.74,97.31,57000.0,86.0269,86.4612,85.7345,86.2396,57000.0
2014-11-05 11:00:00,97.31,97.45,97.22,97.31,25300.0,86.2396,86.3637,86.1599,86.2396,25300.0
2014-11-05 11:30:00,97.29,97.86,97.23,97.81,42300.0,86.2219,86.7271,86.1687,86.6828,42300.0
2014-11-05 12:00:00,97.82,97.82,97.53,97.7,24100.0,86.6916,86.6916,86.4346,86.5853,24100.0
2014-11-05 12:30:00,97.68,97.83,97.63,97.7,14800.0,86.5675,86.7005,86.5232,86.5853,14800.0
2014-11-05 13:00:00,97.7,97.81,97.58,97.6,44900.0,86.5853,86.6828,86.4789,86.4966,44900.0
2014-11-05 13:30:00,97.56,97.69,97.39,97.57,16700.0,86.4612,86.5764,86.3105,86.4701,16700.0
2014-11-05 14:00:00,97.57,97.57,97.34,97.48,19700.0,86.4701,86.4701,86.2662,86.3903,19700.0
2014-11-05 14:30:00,97.47,97.71,97.43,97.67,39600.0,86.3814,86.5941,86.346,86.5587,39600.0
2014-11-05 15:00:00,97.67,97.7,97.38,97.41,26300.0,86.5587,86.5853,86.3017,86.3283,26300.0
2014-11-05 15:30:00,97.41,97.55,97.39,97.42,72500.0,86.3283,86.4523,86.3105,86.3371,72500.0
2014-11-06 09:30:00,97.7,98.62,97.5,98.62,78700.0,86.5853,87.4006,86.408,87.4006,78700.0
2014-11-06 10:00:00,98.61,98.69,97.87,98.17,61100.0,87.3917,87.4626,86.7359,87.0018,61100.0
2014-11-06 10:30:00,98.09,98.93,98.03,98.86,25200.0,86.9309,87.6753,86.8777,87.6133,25200.0
2014-11-06 11:00:00,98.79,99.19,98.75,99.14,12400.0,87.5513,87.9058,87.5158,87.8614,12400.0
2014-11-06 11:30:00,99.14,99.18,98.81,98.92,25300.0,87.8614,87.8969,87.569,87.6665,25300.0
2014-11-06 12:00:00,98.91,99.02,98.85,98.9,11900.0,87.6576,87.7551,87.6044,87.6487,11900.0
2014-11-06 12:30:00,98.88,98.99,98.74,98.98,15700.0,87.631,87.7285,87.507,87.7196,15700.0
2014-11-06 13:00:00,98.98,99.25,98.98,99.25,12900.0,87.7196,87.9589,87.7196,87.9589,12900.0
2014-11-06 13:30:00,99.25,99.27,98.88,98.98,20800.0,87.9589,87.9767,87.631,87.7196,20800.0
2014-11-06 14:00:00,98.98,99.01,98.85,98.9,34700.0,87.7196,87.7462,87.6044,87.6487,34700.0
2014-11-06 14:30:00,98.87,99.02,98.68,99.02,16600.0,87.6222,87.7551,87.4538,87.7551,16600.0
2014-11-06 15:00:00,99.0,99.02,98.83,98.95,22000.0,87.7374,87.7551,87.5867,87.6931,22000.0
2014-11-06 15:30:00,98.96,99.08,98.88,98.9,73900.0,87.7019,87.8083,87.631,87.6487,73900.0
2014-11-07 09:30:00,99.11,99.65,98.83,98.96,24600.0,87.8349,88.3134,87.5867,87.7019,24600.0
2014-11-07 10:00:00,98.95,99.15,98.8,98.86,11700.0,87.6931,87.8703,87.5601,87.6133,11700.0
2014-11-07 10:30:00,98.84,99.18,98.71,99.06,13600.0,87.5956,87.8969,87.4804,87.7905,13600.0
2014-11-07 11:00:00,99.06,99.21,98.97,99.14,40600.0,87.7905,87.9235,87.7108,87.8614,40600.0
2014-11-07 11:30:00,99.2,99.2,99.04,99.1,6600.0,87.9146,87.9146,87.7728,87.826,6600.0
2014-11-07 12:00:00,99.03,99.05,98.8,98.84,8400.0,87.764,87.7817,87.5601,87.5956,8400.0
2014-11-07 12:30:00,98.81,99.07,98.73,99.05,17500.0,87.569,87.7994,87.4981,87.7817,17500.0
2014-11-07 13:00:00,99.04,99.04,98.84,98.84,24100.0,87.7728,87.7728,87.5956,87.5956,24100.0
2014-11-07 13:30:00,98.83,99.05,98.83,98.98,19400.0,87.5867,87.7817,87.5867,87.7196,19400.0
2014-11-07 14:00:00,98.98,99.04,98.85,98.92,11700.0,87.7196,87.7728,87.6044,87.6665,11700.0
2014-11-07 14:30:00,98.88,98.88,98.71,98.83,35100.0,87.631,87.631,87.4804,87.5867,35100.0
2014-11-07 15:00:00,98.83,98.92,98.62,98.65,23300.0,87.5867,87.6665,87.4006,87.4272,23300.0
2014-11-07 15:30:00,98.63,98.76,98.55,98.74,54600.0,87.4095,87.5247,87.3386,87.507,54600.0
2014-11-10 09:30:00,98.93,99.29,98.86,99.26,17000.0,87.6753,87.9944,87.6133,87.9678,17000.0
2014-11-10 10:00:00,99.23,99.47,98.96,98.96,18900.0,87.9412,88.1539,87.7019,87.7019,18900.0
2014-11-10 10:30:00,98.96,99.43,98.93,99.35,16700.0,87.7019,88.1185,87.6753,88.0476,16700.0
2014-11-10 11:00:00,99.37,99.38,99.13,99.26,12700.0,88.0653,88.0741,87.8526,87.9678,12700.0
2014-11-10 11:30:00,99.32,99.37,99.22,99.23,6700.0,88.021,88.0653,87.9323,87.9412,6700.0
2014-11-10 12:00:00,99.27,99.47,99.24,99.28,6700.0,87.9767,88.1539,87.9501,87.9855,6700.0
2014-11-10 12:30:00,99.32,99.34,99.22,99.25,9900.0,88.021,88.0387,87.9323,87.9589,9900.0
2014-11-10 13:00:00,99.28,99.34,99.21,99.28,10400.0,87.9855,88.0387,87.9235,87.9855,10400.0
2014-11-10 13:30:00,99.3,99.3,99.07,99.07,15200.0,88.0032,88.0032,87.7994,87.7994,15200.0
2014-11-10 14:00:00,99.1,99.1,98.92,99.07,9700.0,87.826,87.826,87.6665,87.7994,9700.0
2014-11-10 14:30:00,99.06,99.21,99.01,99.16,15600.0,87.7905,87.9235,87.7462,87.8792,15600.0
2014-11-10 15:00:00,99.14,99.18,99.05,99.09,52800.0,87.8614,87.8969,87.7817,87.8171,52800.0
2014-11-10 15:30:00,99.07,99.29,99.0,99.29,44300.0,87.7994,87.9944,87.7374,87.9944,44300.0
2014-11-11 09:30:00,99.42,100.25,99.28,100.18,33000.0,88.1096,88.8452,87.9855,88.7831,33000.0
2014-11-11 10:00:00,100.2,100.44,100.05,100.38,24200.0,88.8009,89.0136,88.6679,88.9604,24200.0
2014-11-11 10:30:00,100.38,100.42,100.18,100.39,9200.0,88.9604,88.9958,88.7831,88.9692,9200.0
2014-11-11 11:00:00,100.44,100.44,100.25,100.28,12000.0,89.0136,89.0136,88.8452,88.8718,12000.0
2014-11-11 11:30:00,100.23,100.26,100.08,100.13,8700.0,88.8274,88.854,88.6945,88.7388,8700.0
2014-11-11 12:00:00,100.07,100.1,99.86,99.89,8300.0,88.6856,88.7122,88.4995,88.5261,8300.0
2014-11-11 12:30:00,99.87,99.95,99.73,99.75,9200.0,88.5084,88.5793,88.3843,88.402,9200.0
2014-11-11 13:00:00,99.7,99.75,99.56,99.59,8100.0,88.3577,88.402,88.2337,88.2603,8100.0
2014-11-11 13:30:00,99.6,99.61,99.51,99.51,6800.0,88.2691,88.278,88.1894,88.1894,6800.0
2014-11-11 14:00:00,99.51,99.72,99.51,99.65,9500.0,88.1894,88.3755,88.1894,88.3134,9500.0
2014-11-11 14:30:00,99.63,99.71,99.6,99.67,17200.0,88.2957,88.3666,88.2691,88.3312,17200.0
2014-11-11 15:00:00,99.68,99.72,99.59,99.63,14300.0,88.34,88.3755,88.2603,88.2957,14300.0
2014-11-11 15:30:00,99.65,99.92,99.61,99.81,57800.0,88.3134,88.5527,88.278,88.4552,57800.0
2014-11-12 09:30:00,99.66,100.05,99.06,99.79,7400.0,88.3223,88.6679,87.7905,88.4375,7400.0
2014-11-12 10:00:00,99.78,100.13,99.77,99.87,10600.0,88.4286,88.7388,88.4198,88.5084,10600.0
2014-11-12 10:30:00,99.82,99.83,99.67,99.67,4100.0,88.4641,88.4729,88.3312,88.3312,4100.0
2014-11-12 11:00:00,99.64,99.69,99.52,99.53,14500.0,88.3046,88.3489,88.1982,88.2071,14500.0
2014-11-12 11:30:00,99.59,99.77,99.49,99.71,17300.0,88.2603,88.4198,88.1716,88.3666,17300.0
2014-11-12 12:00:00,99.7,99.75,99.61,99.66,6200.0,88.3577,88.402,88.278,88.3223,6200.0
2014-11-12 12:30:00,99.63,99.72,99.53,99.71,14400.0,88.2957,88.3755,88.2071,88.3666,14400.0
2014-11-12 13:00:00,99.7,99.81,99.67,99.8,7500.0,88.3577,88.4552,88.3312,88.4464,7500.0
2014-11-12 13:30:00,99.85,99.98,99.85,99.9,11000.0,88.4907,88.6059,88.4907,88.535,11000.0
2014-11-12 14:00:00,99.9,100.13,99.88,100.09,11500.0,88.535,88.7388,88.5173,88.7034,11500.0
2014-11-12 14:30:00,100.09,100.14,99.92,99.98,24400.0,88.7034,88.7477,88.5527,88.6059,24400.0
2014-11-12 15:00:00,99.95,100.14,99.95,100.13,14100.0,88.5793,88.7477,88.5793,88.7388,14100.0
2014-11-12 15:30:00,100.15,100.17,100.05,100.07,33200.0,88.7565,88.7743,88.6679,88.6856,33200.0
2014-11-13 09:30:00,100.3,100.8,100.19,100.58,19800.0,88.8895,89.3326,88.792,89.1376,19800.0
2014-11-13 10:00:00,100.63,100.78,100.38,100.72,22400.0,89.1819,89.3149,88.9604,89.2617,22400.0
2014-11-13 10:30:00,100.72,100.74,100.33,100.38,16700.0,89.2617,89.2794,88.9161,88.9604,16700.0
2014-11-13 11:00:00,100.31,100.32,100.03,100.06,9000.0,88.8983,88.9072,88.6502,88.6768,9000.0
2014-11-13 11:30:00,100.0,100.01,99.73,99.96,8300.0,88.6236,88.6325,88.3843,88.5882,8300.0
2014-11-13 12:00:00,99.96,100.13,99.96,100.13,7300.0,88.5882,88.7388,88.5882,88.7388,7300.0
2014-11-13 12:30:00,100.15,100.22,100.05,100.07,7600.0,88.7565,88.8186,88.6679,88.6856,7600.0
2014-11-13 13:00:00,100.05,100.07,99.72,99.73,7300.0,88.6679,88.6856,88.3755,88.3843,7300.0
2014-11-13 13:30:00,99.75,99.84,99.58,99.8,8400.0,88.402,88.4818,88.2514,88.4464,8400.0
2014-11-13 14:00:00,99.81,100.05,99.71,99.84,10500.0,88.4552,88.6679,88.3666,88.4818,10500.0
2014-11-13 14:30:00,99.86,100.07,99.84,100.02,16000.0,88.4995,88.6856,88.4818,88.6413,16000.0
2014-11-13 15:00:00,100.02,100.14,99.93,99.97,15900.0,88.6413,88.7477,88.5616,88.597,15900.0
2014-11-13 15:30:00,99.93,100.22,99.91,100.04,33100.0,88.5616,88.8186,88.5438,88.6591,33100.0
2014-11-14 09:30:00,99.7,99.7,98.27,98.32,49200.0,88.3577,88.3577,87.0904,87.1347,49200.0
2014-11-14 10:00:00,98.33,98.41,97.92,98.03,50500.0,87.1436,87.2145,86.7802,86.8777,50500.0
2014-11-14 10:30:00,98.06,98.09,97.75,98.07,43100.0,86.9043,86.9309,86.6296,86.9132,43100.0
2014-11-14 11:00:00,98.08,98.16,97.79,97.98,33600.0,86.922,86.9929,86.665,86.8334,33600.0
2014-11-14 11:30:00,97.93,98.05,97.82,97.95,44600.0,86.7891,86.8954,86.6916,86.8068,44600.0
2014-11-14 12:00:00,97.96,97.99,97.49,97.53,40100.0,86.8157,86.8423,86.3992,86.4346,40100.0
2014-11-14 12:30:00,97.56,97.56,97.1,97.12,31900.0,86.4612,86.4612,86.0535,86.0712,31900.0
2014-11-14 13:00:00,97.17,97.42,97.08,97.31,25400.0,86.1156,86.3371,86.0358,86.2396,25400.0
2014-11-14 13:30:00,97.35,97.62,97.26,97.58,31100.0,86.2751,86.5144,86.1953,86.4789,31100.0
2014-11-14 14:00:00,97.58,97.99,97.54,97.97,35300.0,86.4789,86.8423,86.4435,86.8245,35300.0
2014-11-14 14:30:00,97.99,98.3,97.98,98.28,30500.0,86.8423,87.117,86.8334,87.0993,30500.0
2014-11-14 15:00:00,98.28,98.38,98.23,98.27,31200.0,87.0993,87.1879,87.055,87.0904,31200.0
2014-11-14 15:30:00,98.29,98.36,97.95,98.14,94400.0,87.1081,87.1702,86.8068,86.9752,94400.0
2014-11-17 09:30:00,97.75,97.97,97.37,97.97,39800.0,86.6296,86.8245,86.2928,86.8245,39800.0
2014-11-17 10:00:00,97.93,98.18,97.78,98.18,25800.0,86.7891,87.0107,86.6562,87.0107,25800.0
2014-11-17 10:30:00,98.22,98.33,98.03,98.27,17400.0,87.0461,87.1436,86.8777,87.0904,17400.0
2014-11-17 11:00:00,98.33,98.34,98.18,98.22,15600.0,87.1436,87.1525,87.0107,87.0461,15600.0
2014-11-17 11:30:00,98.22,98.34,98.0,98.03,11500.0,87.0461,87.1525,86.8511,86.8777,11500.0
2014-11-17 12:00:00,98.08,98.39,98.02,98.39,8200.0,86.922,87.1968,86.8689,87.1968,8200.0
2014-11-17 12:30:00,98.36,98.51,98.23,98.23,11500.0,87.1702,87.3031,87.055,87.055,11500.0
2014-11-17 13:00:00,98.23,98.42,98.17,98.32,11300.0,87.055,87.2234,87.0018,87.1347,11300.0
2014-11-17 13:30:00,98.3,98.34,98.05,98.16,10700.0,87.117,87.1525,86.8954,86.9929,10700.0
2014-11-17 14:00:00,98.15,98.18,98.01,98.04,13600.0,86.9841,87.0107,86.86,86.8866,13600.0
2014-11-17 14:30:00,98.04,98.1,97.82,97.85,19100.0,86.8866,86.9398,86.6916,86.7182,19100.0
2014-11-17 15:00:00,97.85,97.94,97.72,97.81,37700.0,86.7182,86.798,86.603,86.6828,37700.0
2014-11-17 15:30:00,97.81,98.09,97.78,98.03,70100.0,86.6828,86.9309,86.6562,86.8777,70100.0
2014-11-18 09:30:00,98.04,98.53,97.57,98.3,16000.0,86.8866,87.3208,86.4701,87.117,16000.0
2014-11-18 10:00:00,98.39,98.55,98.34,98.37,8300.0,87.1968,87.3386,87.1525,87.179,8300.0
2014-11-18 10:30:00,98.35,98.35,98.17,98.27,18600.0,87.1613,87.1613,87.0018,87.0904,18600.0
2014-11-18 11:00:00,98.29,98.53,98.26,98.47,14600.0,87.1081,87.3208,87.0816,87.2677,14600.0
2014-11-18 11:30:00,98.49,98.52,98.25,98.45,21800.0,87.2854,87.312,87.0727,87.2499,21800.0
2014-11-18 12:00:00,98.44,98.49,98.35,98.38,13800.0,87.2411,87.2854,87.1613,87.1879,13800.0
2014-11-18 12:30:00,98.39,98.46,98.33,98.43,24200.0,87.1968,87.2588,87.1436,87.2322,24200.0
2014-11-18 13:00:00,98.42,98.5,98.38,98.45,21400.0,87.2234,87.2943,87.1879,87.2499,21400.0
2014-11-18 13:30:00,98.46,98.55,98.38,98.45,23300.0,87.2588,87.3386,87.1879,87.2499,23300.0
2014-11-18 14:00:00,98.45,98.61,98.44,98.59,18700.0,87.2499,87.3917,87.2411,87.374,18700.0
2014-11-18 14:30:00,98.57,98.6,98.52,98.58,25200.0,87.3563,87.3829,87.312,87.3652,25200.0
2014-11-18 15:00:00,98.58,98.89,98.57,98.86,46400.0,87.3652,87.6399,87.3563,87.6133,46400.0
2014-11-18 15:30:00,98.86,98.94,98.69,98.82,76100.0,87.6133,87.6842,87.4626,87.5778,76100.0
2014-11-19 09:30:00,98.84,98.84,98.18,98.59,17000.0,87.5956,87.5956,87.0107,87.374,17000.0
2014-11-19 10:00:00,98.48,98.56,98.28,98.52,23000.0,87.2765,87.3474,87.0993,87.312,23000.0
2014-11-19 10:30:00,98.52,98.8,98.5,98.74,30800.0,87.312,87.5601,87.2943,87.507,30800.0
2014-11-19 11:00:00,98.69,98.81,98.66,98.79,17300.0,87.4626,87.569,87.4361,87.5513,17300.0
2014-11-19 11:30:00,98.79,98.97,98.65,98.68,34700.0,87.5513,87.7108,87.4272,87.4538,34700.0
2014-11-19 12:00:00,98.72,98.79,98.61,98.66,11600.0,87.4892,87.5513,87.3917,87.4361,11600.0
2014-11-19 12:30:00,98.63,98.8,98.57,98.69,27000.0,87.4095,87.5601,87.3563,87.4626,27000.0
2014-11-19 13:00:00,98.69,98.76,98.66,98.69,18200.0,87.4626,87.5247,87.4361,87.4626,18200.0
2014-11-19 13:30:00,98.69,98.71,98.43,98.47,22100.0,87.4626,87.4804,87.2322,87.2677,22100.0
2014-11-19 14:00:00,98.51,98.74,98.42,98.51,27100.0,87.3031,87.507,87.2234,87.3031,27100.0
2014-11-19 14:30:00,98.52,98.63,98.34,98.44,24000.0,87.312,87.4095,87.1525,87.2411,24000.0
2014-11-19 15:00:00,98.44,98.88,98.43,98.7,40600.0,87.2411,87.631,87.2322,87.4715,40600.0
2014-11-19 15:30:00,98.69,98.7,98.49,98.59,74900.0,87.4626,87.4715,87.2854,87.374,74900.0
2014-11-20 09:30:00,98.37,98.77,98.18,98.22,24000.0,87.179,87.5335,87.0107,87.0461,24000.0
2014-11-20 10:00:00,98.31,98.44,98.27,98.35,36800.0,87.1259,87.2411,87.0904,87.1613,36800.0
2014-11-20 10:30:00,98.39,98.84,98.31,98.8,33300.0,87.1968,87.5956,87.1259,87.5601,33300.0
2014-11-20 11:00:00,98.81,99.15,98.74,99.08,22400.0,87.569,87.8703,87.507,87.8083,22400.0
2014-11-20 11:30:00,99.11,99.11,98.8,98.86,34900.0,87.8349,87.8349,87.5601,87.6133,34900.0
2014-11-20 12:00:00,98.83,99.06,98.82,99.02,31100.0,87.5867,87.7905,87.5778,87.7551,31100.0
2014-11-20 12:30:00,99.02,99.26,99.0,99.21,17400.0,87.7551,87.9678,87.7374,87.9235,17400.0
2014-11-20 13:00:00,99.27,99.44,99.24,99.35,15100.0,87.9767,88.1273,87.9501,88.0476,15100.0
2014-11-20 13:30:00,99.41,99.48,99.22,99.42,17600.0,88.1007,88.1628,87.9323,88.1096,17600.0
2014-11-20 14:00:00,99.45,99.68,99.43,99.54,27500.0,88.1362,88.34,88.1185,88.2159,27500.0
2014-11-20 14:30:00,99.53,99.54,99.35,99.35,22500.0,88.2071,88.2159,88.0476,88.0476,22500.0
2014-11-20 15:00:00,99.36,99.41,99.24,99.39,34100.0,88.0564,88.1007,87.9501,88.083,34100.0
2014-11-20 15:30:00,99.4,99.65,99.37,99.63,111200.0,88.0919,88.3134,88.0653,88.2957,111200.0
2014-11-21 09:30:00,100.46,101.0,100.46,100.93,37500.0,89.0313,89.5098,89.0313,89.4478,37500.0
2014-11-21 10:00:00,100.99,101.07,100.79,100.95,19000.0,89.501,89.5719,89.3237,89.4655,19000.0
2014-11-21 10:30:00,100.9,101.05,100.89,100.97,24300.0,89.4212,89.5542,89.4124,89.4833,24300.0
2014-11-21 11:00:00,100.98,101.03,100.93,100.98,21500.0,89.4921,89.5364,89.4478,89.4921,21500.0
2014-11-21 11:30:00,100.98,101.02,100.72,100.88,18400.0,89.4921,89.5276,89.2617,89.4035,18400.0
2014-11-21 12:00:00,100.86,100.86,100.54,100.55,19200.0,89.3858,89.3858,89.1022,89.111,19200.0
2014-11-21 12:30:00,100.57,100.7,100.37,100.37,10700.0,89.1288,89.244,88.9515,88.9515,10700.0
2014-11-21 13:00:00,100.36,100.45,100.14,100.18,9000.0,88.9427,89.0224,88.7477,88.7831,9000.0
2014-11-21 13:30:00,100.09,100.42,100.09,100.33,9200.0,88.7034,88.9958,88.7034,88.9161,9200.0
2014-11-21 14:00:00,100.35,100.43,100.05,100.05,14900.0,88.9338,89.0047,88.6679,88.6679,14900.0
2014-11-21 14:30:00,100.04,100.19,99.94,100.1,13500.0,88.6591,88.792,88.5704,88.7122,13500.0
2014-11-21 15:00:00,100.11,100.39,100.11,100.39,16800.0,88.7211,88.9692,88.7211,88.9692,16800.0
2014-11-21 15:30:00,100.39,100.8,100.12,100.18,238500.0,88.9692,89.3326,88.73,88.7831,238500.0
2014-11-24 09:30:00,100.23,100.46,99.71,99.98,49500.0,88.8274,89.0313,88.3666,88.6059,49500.0
2014-11-24 10:00:00,99.99,100.15,99.61,99.98,30200.0,88.6147,88.7565,88.278,88.6059,30200.0
2014-11-24 10:30:00,99.98,100.01,99.53,99.67,18800.0,88.6059,88.6325,88.2071,88.3312,18800.0
2014-11-24 11:00:00,99.65,99.7,99.32,99.36,16300.0,88.3134,88.3577,88.021,88.0564,16300.0
2014-11-24 11:30:00,99.33,99.59,99.22,99.56,22500.0,88.0298,88.2603,87.9323,88.2337,22500.0
2014-11-24 12:00:00,99.54,99.63,99.42,99.58,8700.0,88.2159,88.2957,88.1096,88.2514,8700.0
2014-11-24 12:30:00,99.61,99.61,99.46,99.56,16600.0,88.278,88.278,88.145,88.2337,16600.0
2014-11-24 13:00:00,99.52,99.61,99.49,99.61,8600.0,88.1982,88.278,88.1716,88.278,8600.0
2014-11-24 13:30:00,99.6,99.6,99.54,99.57,5600.0,88.2691,88.2691,88.2159,88.2425,5600.0
2014-11-24 14:00:00,99.54,99.75,99.54,99.74,5100.0,88.2159,88.402,88.2159,88.3932,5100.0
2014-11-24 14:30:00,99.75,99.8,99.64,99.7,15700.0,88.402,88.4464,88.3046,88.3577,15700.0
2014-11-24 15:00:00,99.68,99.79,99.65,99.68,16900.0,88.34,88.4375,88.3134,88.34,16900.0
2014-11-24 15:30:00,99.67,99.85,99.65,99.83,31600.0,88.3312,88.4907,88.3134,88.4729,31600.0
2014-11-25 09:30:00,100.03,100.33,99.77,100.03,14900.0,88.6502,88.9161,88.4198,88.6502,14900.0
2014-11-25 10:00:00,99.91,100.14,99.7,100.14,28700.0,88.5438,88.7477,88.3577,88.7477,28700.0
2014-11-25 10:30:00,100.11,100.11,99.54,99.6,25700.0,88.7211,88.7211,88.2159,88.2691,25700.0
2014-11-25 11:00:00,99.6,99.6,99.43,99.45,21800.0,88.2691,88.2691,88.1185,88.1362,21800.0
2014-11-25 11:30:00,99.45,99.77,99.43,99.77,25500.0,88.1362,88.4198,88.1185,88.4198,25500.0
2014-11-25 12:00:00,99.8,99.93,99.77,99.78,10100.0,88.4464,88.5616,88.4198,88.4286,10100.0
2014-11-25 12:30:00,99.75,100.0,99.75,99.82,9900.0,88.402,88.6236,88.402,88.4641,9900.0
2014-11-25 13:00:00,99.87,99.88,99.71,99.74,13900.0,88.5084,88.5173,88.3666,88.3932,13900.0
2014-11-25 13:30:00,99.7,99.76,99.63,99.7,10300.0,88.3577,88.4109,88.2957,88.3577,10300.0
2014-11-25 14:00:00,99.7,99.75,99.6,99.75,45000.0,88.3577,88.402,88.2691,88.402,45000.0
2014-11-25 14:30:00,99.79,99.85,99.6,99.64,19600.0,88.4375,88.4907,88.2691,88.3046,19600.0
2014-11-25 15:00:00,99.63,99.77,99.57,99.63,30800.0,88.2957,88.4198,88.2425,88.2957,30800.0
2014-11-25 15:30:00,99.65,99.7,99.34,99.4,87500.0,88.3134,88.3577,88.0387,88.0919,87500.0
2014-11-26 09:30:00,99.41,99.62,98.71,99.29,13700.0,88.1007,88.2868,87.4804,87.9944,13700.0
2014-11-26 10:00:00,99.3,99.56,99.09,99.53,23200.0,88.0032,88.2337,87.8171,88.2071,23200.0
2014-11-26 10:30:00,99.53,99.55,99.28,99.48,11400.0,88.2071,88.2248,87.9855,88.1628,11400.0
2014-11-26 11:00:00,99.49,99.64,99.43,99.56,23800.0,88.1716,88.3046,88.1185,88.2337,23800.0
2014-11-26 11:30:00,99.61,99.76,99.59,99.72,6100.0,88.278,88.4109,88.2603,88.3755,6100.0
2014-11-26 12:00:00,99.71,99.78,99.7,99.75,5100.0,88.3666,88.4286,88.3577,88.402,5100.0
2014-11-26 12:30:00,99.77,99.88,99.74,99.78,12300.0,88.4198,88.5173,88.3932,88.4286,12300.0
2014-11-26 13:00:00,99.76,99.85,99.64,99.83,6900.0,88.4109,88.4907,88.3046,88.4729,6900.0
2014-11-26 13:30:00,99.85,99.99,99.85,99.9,7400.0,88.4907,88.6147,88.4907,88.535,7400.0
2014-11-26 14:00:00,99.92,100.04,99.86,100.02,8500.0,88.5527,88.6591,88.4995,88.6413,8500.0
2014-11-26 14:30:00,100.02,100.15,99.98,100.14,10800.0,88.6413,88.7565,88.6059,88.7477,10800.0
2014-11-26 15:00:00,100.11,100.18,100.04,100.04,15000.0,88.7211,88.7831,88.6591,88.6591,15000.0
2014-11-26 15:30:00,100.04,100.18,100.03,100.09,25600.0,88.6591,88.7831,88.6502,88.7034,25600.0
2014-11-28 09:30:00,100.48,101.9,100.16,101.86,68100.0,89.049,90.3075,88.7654,90.272,68100.0
2014-11-28 10:00:00,101.86,102.0,101.66,101.71,41800.0,90.272,90.3961,90.0948,90.1391,41800.0
2014-11-28 10:30:00,101.77,101.98,101.52,101.88,35700.0,90.1922,90.3784,89.9707,90.2897,35700.0
2014-11-28 11:00:00,101.81,101.81,101.34,101.61,35000.0,90.2277,90.2277,89.8112,90.0504,35000.0
2014-11-28 11:30:00,101.61,102.08,101.61,101.86,57100.0,90.0504,90.467,90.0504,90.272,57100.0
2014-11-28 12:00:00,101.85,101.86,101.45,101.47,49700.0,90.2631,90.272,89.9087,89.9264,49700.0
2014-11-28 12:30:00,101.42,101.46,101.01,101.11,78000.0,89.8821,89.9175,89.5187,89.6073,78000.0
2014-12-01 09:30:00,100.8,101.04,99.94,99.99,48700.0,89.3326,89.5453,88.5704,88.6147,48700.0
2014-12-01 10:00:00,99.9,100.68,99.9,100.56,41900.0,88.535,89.2262,88.535,89.1199,41900.0
2014-12-01 10:30:00,100.56,100.82,100.49,100.66,59700.0,89.1199,89.3503,89.0579,89.2085,59700.0
2014-12-01 11:00:00,100.69,101.09,100.68,101.04,36300.0,89.2351,89.5896,89.2262,89.5453,36300.0
2014-12-01 11:30:00,101.06,101.42,101.03,101.36,59800.0,89.563,89.8821,89.5364,89.8289,59800.0
2014-12-01 12:00:00,101.38,101.63,101.38,101.48,29900.0,89.8466,90.0682,89.8466,89.9352,29900.0
2014-12-01 12:30:00,101.47,101.52,101.4,101.47,28100.0,89.9264,89.9707,89.8643,89.9264,28100.0
2014-12-01 13:00:00,101.48,101.74,101.46,101.74,23100.0,89.9352,90.1657,89.9175,90.1657,23100.0
2014-12-01 13:30:00,101.77,101.86,101.7,101.77,38500.0,90.1922,90.272,90.1302,90.1922,38500.0
2014-12-01 14:00:00,101.78,101.82,101.46,101.54,40500.0,90.2011,90.2366,89.9175,89.9884,40500.0
2014-12-01 14:30:00,101.52,101.77,101.43,101.58,23300.0,89.9707,90.1922,89.8909,90.0239,23300.0
2014-12-01 15:00:00,101.57,101.93,101.54,101.8,37900.0,90.015,90.334,89.9884,90.2188,37900.0
2014-12-01 15:30:00,101.78,101.79,101.39,101.43,116300.0,90.2011,90.21,89.8555,89.8909,116300.0
2014-12-02 09:30:00,101.74,102.0,101.36,101.55,36600.0,90.1657,90.3961,89.8289,89.9973,36600.0
2014-12-02 10:00:00,101.53,102.13,101.53,102.0,28500.0,89.9795,90.5113,89.9795,90.3961,28500.0
2014-12-02 10:30:00,102.0,102.0,101.76,101.87,16500.0,90.3961,90.3961,90.1834,90.2809,16500.0
2014-12-02 11:00:00,101.91,102.09,101.89,102.06,18200.0,90.3163,90.4758,90.2986,90.4493,18200.0
2014-12-02 11:30:00,102.04,102.07,101.81,101.88,37300.0,90.4315,90.4581,90.2277,90.2897,37300.0
2014-12-02 12:00:00,101.85,101.95,101.81,101.89,33300.0,90.2631,90.3518,90.2277,90.2986,33300.0
2014-12-02 12:30:00,101.85,101.92,101.7,101.71,18900.0,90.2631,90.3252,90.1302,90.1391,18900.0
2014-12-02 13:00:00,101.71,102.02,101.69,102.02,14400.0,90.1391,90.4138,90.1213,90.4138,14400.0
2014-12-02 13:30:00,102.03,102.03,101.87,101.87,28200.0,90.4227,90.4227,90.2809,90.2809,28200.0
2014-12-02 14:00:00,101.88,102.06,101.85,102.05,27200.0,90.2897,90.4493,90.2631,90.4404,27200.0
2014-12-02 14:30:00,102.04,102.21,101.91,102.2,16400.0,90.4315,90.5822,90.3163,90.5733,16400.0
2014-12-02 15:00:00,102.21,102.28,102.1,102.15,21300.0,90.5822,90.6442,90.4847,90.529,21300.0
2014-12-02 15:30:00,102.14,102.22,102.02,102.15,51200.0,90.5202,90.5911,90.4138,90.529,51200.0
2014-12-03 09:30:00,102.2,102.49,101.66,102.31,34800.0,90.5733,90.8303,90.0948,90.6708,34800.0
2014-12-03 10:00:00,102.38,102.92,102.35,102.87,28700.0,90.7328,91.2114,90.7063,91.1671,28700.0
2014-12-03 10:30:00,102.86,102.88,102.61,102.64,35400.0,91.1582,91.176,90.9367,90.9633,35400.0
2014-12-03 11:00:00,102.65,102.69,102.45,102.53,15400.0,90.9721,91.0076,90.7949,90.8658,15400.0
2014-12-03 11:30:00,102.58,102.63,102.45,102.48,13900.0,90.9101,90.9544,90.7949,90.8215,13900.0
2014-12-03 12:00:00,102.48,102.54,102.35,102.4,12500.0,90.8215,90.8746,90.7063,90.7506,12500.0
2014-12-03 12:30:00,102.33,102.37,102.22,102.29,4500.0,90.6885,90.724,90.5911,90.6531,4500.0
2014-12-03 13:00:00,102.28,102.29,102.1,102.15,11600.0,90.6442,90.6531,90.4847,90.529,11600.0
2014-12-03 13:30:00,102.14,102.14,102.08,102.14,25400.0,90.5202,90.5202,90.467,90.5202,25400.0
2014-12-03 14:00:00,102.18,102.48,102.18,102.48,9800.0,90.5556,90.8215,90.5556,90.8215,9800.0
2014-12-03 14:30:00,102.49,102.53,102.41,102.45,14800.0,90.8303,90.8658,90.7594,90.7949,14800.0
2014-12-03 15:00:00,102.45,102.6,102.31,102.59,23500.0,90.7949,90.9278,90.6708,90.919,23500.0
2014-12-03 15:30:00,102.61,102.83,102.59,102.76,66500.0,90.9367,91.1317,90.919,91.0696,66500.0
2014-12-04 09:30:00,102.54,102.96,102.38,102.84,26500.0,90.8746,91.2469,90.7328,91.1405,26500.0
2014-12-04 10:00:00,102.88,102.93,102.47,102.48,17800.0,91.176,91.2203,90.8126,90.8215,17800.0
2014-12-04 10:30:00,102.4,102.46,102.2,102.45,9600.0,90.7506,90.8037,90.5733,90.7949,9600.0
2014-12-04 11:00:00,102.45,102.62,102.39,102.42,11500.0,90.7949,90.9455,90.7417,90.7683,11500.0
2014-12-04 11:30:00,102.44,102.54,102.42,102.48,7100.0,90.786,90.8746,90.7683,90.8215,7100.0
2014-12-04 12:00:00,102.47,102.66,102.44,102.66,5000.0,90.8126,90.981,90.786,90.981,5000.0
2014-12-04 12:30:00,102.65,102.98,102.65,102.78,10200.0,90.9721,91.2646,90.9721,91.0873,10200.0
2014-12-04 13:00:00,102.78,102.96,102.78,102.89,7300.0,91.0873,91.2469,91.0873,91.1848,7300.0
2014-12-04 13:30:00,102.87,102.87,102.73,102.75,8100.0,91.1671,91.1671,91.043,91.0608,8100.0
2014-12-04 14:00:00,102.75,102.83,102.71,102.76,7900.0,91.0608,91.1317,91.0253,91.0696,7900.0
2014-12-04 14:30:00,102.75,102.78,102.67,102.69,17900.0,91.0608,91.0873,90.9899,91.0076,17900.0
2014-12-04 15:00:00,102.69,102.86,102.61,102.65,20900.0,91.0076,91.1582,90.9367,90.9721,20900.0
2014-12-04 15:30:00,102.63,103.23,102.63,103.19,93300.0,90.9544,91.4862,90.9544,91.4507,93300.0
2014-12-05 09:30:00,103.39,103.6,102.93,103.3,26800.0,91.6279,91.8141,91.2203,91.5482,26800.0
2014-12-05 10:00:00,103.27,103.59,102.95,103.49,25500.0,91.5216,91.8052,91.238,91.7166,25500.0
2014-12-05 10:30:00,103.42,103.79,103.39,103.79,21100.0,91.6545,91.9824,91.6279,91.9824,21100.0
2014-12-05 11:00:00,103.77,103.96,103.68,103.9,11700.0,91.9647,92.1331,91.885,92.0799,11700.0
2014-12-05 11:30:00,103.91,103.99,103.78,103.94,14800.0,92.0888,92.1597,91.9736,92.1154,14800.0
2014-12-05 12:00:00,103.94,103.98,103.83,103.85,8400.0,92.1154,92.1508,92.0179,92.0356,8400.0
2014-12-05 12:30:00,103.81,103.85,103.66,103.7,7800.0,92.0002,92.0356,91.8672,91.9027,7800.0
2014-12-05 13:00:00,103.68,103.69,103.5,103.55,10000.0,91.885,91.8938,91.7254,91.7697,10000.0
2014-12-05 13:30:00,103.54,103.65,103.52,103.54,9400.0,91.7609,91.8584,91.7432,91.7609,9400.0
2014-12-05 14:00:00,103.56,103.63,103.52,103.56,19800.0,91.7786,91.8406,91.7432,91.7786,19800.0
2014-12-05 14:30:00,103.56,103.62,103.35,103.35,44000.0,91.7786,91.8318,91.5925,91.5925,44000.0
2014-12-05 15:00:00,103.35,103.35,103.17,103.23,22000.0,91.5925,91.5925,91.433,91.4862,22000.0
2014-12-05 15:30:00,103.23,103.48,103.23,103.43,48300.0,91.4862,91.7077,91.4862,91.6634,48300.0
2014-12-08 09:30:00,103.24,103.34,102.69,102.83,46600.0,91.495,91.5836,91.0076,91.1317,46600.0
2014-12-08 10:00:00,102.84,103.15,102.46,102.99,26300.0,91.1405,91.4153,90.8037,91.2735,26300.0
2014-12-08 10:30:00,103.04,103.2,102.97,103.01,12800.0,91.3178,91.4596,91.2557,91.2912,12800.0
2014-12-08 11:00:00,103.02,103.07,102.93,103.05,20600.0,91.3,91.3444,91.2203,91.3266,20600.0
2014-12-08 11:30:00,103.02,103.06,102.95,103.0,14300.0,91.3,91.3355,91.238,91.2823,14300.0
2014-12-08 12:00:00,102.97,103.0,102.47,102.61,10700.0,91.2557,91.2823,90.8126,90.9367,10700.0
2014-12-08 12:30:00,102.58,102.79,102.47,102.54,15700.0,90.9101,91.0962,90.8126,90.8746,15700.0
2014-12-08 13:00:00,102.58,102.66,102.37,102.45,11000.0,90.9101,90.981,90.724,90.7949,11000.0
2014-12-08 13:30:00,102.44,102.63,102.22,102.58,41600.0,90.786,90.9544,90.5911,90.9101,41600.0
2014-12-08 14:00:00,102.6,102.6,102.15,102.27,12900.0,90.9278,90.9278,90.529,90.6354,12900.0
2014-12-08 14:30:00,102.3,102.56,102.3,102.51,13900.0,90.662,90.8924,90.662,90.8481,13900.0
2014-12-08 15:00:00,102.47,102.5,102.29,102.44,14700.0,90.8126,90.8392,90.6531,90.786,14700.0
2014-12-08 15:30:00,102.45,102.64,102.36,102.57,45200.0,90.7949,90.9633,90.7151,90.9012,45200.0
2014-12-09 09:30:00,102.05,102.43,102.02,102.25,29900.0,90.4404,90.7772,90.4138,90.6176,29900.0
2014-12-09 10:00:00,102.27,102.44,102.03,102.1,18100.0,90.6354,90.786,90.4227,90.4847,18100.0
2014-12-09 10:30:00,102.07,102.54,102.06,102.41,23200.0,90.4581,90.8746,90.4493,90.7594,23200.0
2014-12-09 11:00:00,102.44,102.79,102.32,102.72,12700.0,90.786,91.0962,90.6797,91.0342,12700.0
2014-12-09 11:30:00,102.78,102.8,102.62,102.64,9100.0,91.0873,91.1051,90.9455,90.9633,9100.0
2014-12-09 12:00:00,102.56,102.74,102.51,102.61,8100.0,90.8924,91.0519,90.8481,90.9367,8100.0
2014-12-09 12:30:00,102.58,102.91,102.57,102.83,6200.0,90.9101,91.2026,90.9012,91.1317,6200.0
2014-12-09 13:00:00,102.84,103.08,102.79,102.94,6200.0,91.1405,91.3532,91.0962,91.2291,6200.0
2014-12-09 13:30:00,102.93,103.0,102.78,102.81,12700.0,91.2203,91.2823,91.0873,91.1139,12700.0
2014-12-09 14:00:00,102.84,103.03,102.82,102.95,8400.0,91.1405,91.3089,91.1228,91.238,8400.0
2014-12-09 14:30:00,102.97,103.13,102.86,103.0,14000.0,91.2557,91.3975,91.1582,91.2823,14000.0
2014-12-09 15:00:00,103.02,103.13,102.95,103.04,17800.0,91.3,91.3975,91.238,91.3178,17800.0
2014-12-09 15:30:00,102.98,103.19,102.95,103.12,34500.0,91.2646,91.4507,91.238,91.3887,34500.0
2014-12-10 09:30:00,102.87,102.87,102.01,102.14,14900.0,91.1671,91.1671,90.4049,90.5202,14900.0
2014-12-10 10:00:00,102.14,102.25,101.78,102.23,22700.0,90.5202,90.6176,90.2011,90.5999,22700.0
2014-12-10 10:30:00,102.18,102.37,102.08,102.23,29700.0,90.5556,90.724,90.467,90.5999,29700.0
2014-12-10 11:00:00,102.3,102.32,101.84,101.84,20000.0,90.662,90.6797,90.2543,90.2543,20000.0
2014-12-10 11:30:00,101.76,101.92,101.72,101.78,9000.0,90.1834,90.3252,90.1479,90.2011,9000.0
2014-12-10 12:00:00,101.81,101.91,101.7,101.85,21900.0,90.2277,90.3163,90.1302,90.2631,21900.0
2014-12-10 12:30:00,101.83,102.18,101.79,102.17,22700.0,90.2454,90.5556,90.21,90.5467,22700.0
2014-12-10 13:00:00,102.09,102.21,101.92,101.93,30500.0,90.4758,90.5822,90.3252,90.334,30500.0
2014-12-10 13:30:00,101.95,102.0,101.22,101.32,28100.0,90.3518,90.3961,89.7048,89.7934,28100.0
2014-12-10 14:00:00,101.31,101.59,101.26,101.36,19900.0,89.7846,90.0327,89.7403,89.8289,19900.0
2014-12-10 14:30:00,101.28,101.42,101.22,101.27,49600.0,89.758,89.8821,89.7048,89.7491,49600.0
2014-12-10 15:00:00,101.26,101.67,101.2,101.47,24000.0,89.7403,90.1036,89.6871,89.9264,24000.0
2014-12-10 15:30:00,101.5,101.63,101.06,101.16,55800.0,89.953,90.0682,89.563,89.6516,55800.0
2014-12-11 09:30:00,101.34,102.44,101.17,102.38,18800.0,89.8112,90.786,89.6605,90.7328,18800.0
2014-12-11 10:00:00,102.25,102.31,102.06,102.28,5600.0,90.6176,90.6708,90.4493,90.6442,5600.0
2014-12-11 10:30:00,102.33,102.46,102.19,102.19,8300.0,90.6885,90.8037,90.5645,90.5645,8300.0
2014-12-11 11:00:00,102.2,102.33,102.13,102.18,21200.0,90.5733,90.6885,90.5113,90.5556,21200.0
2014-12-11 11:30:00,102.19,102.33,102.14,102.23,27100.0,90.5645,90.6885,90.5202,90.5999,27100.0
2014-12-11 12:00:00,102.27,102.33,102.14,102.2,14700.0,90.6354,90.6885,90.5202,90.5733,14700.0
2014-12-11 12:30:00,102.2,102.31,102.12,102.28,9400.0,90.5733,90.6708,90.5024,90.6442,9400.0
2014-12-11 13:00:00,102.33,102.33,102.15,102.22,14500.0,90.6885,90.6885,90.529,90.5911,14500.0
2014-12-11 13:30:00,102.21,102.34,102.17,102.25,15100.0,90.5822,90.6974,90.5467,90.6176,15100.0
2014-12-11 14:00:00,102.24,102.38,102.24,102.28,22400.0,90.6088,90.7328,90.6088,90.6442,22400.0
2014-12-11 14:30:00,102.29,102.35,102.09,102.14,27900.0,90.6531,90.7063,90.4758,90.5202,27900.0
2014-12-11 15:00:00,102.14,102.53,102.12,102.4,11500.0,90.5202,90.8658,90.5024,90.7506,11500.0
2014-12-11 15:30:00,102.48,102.56,101.85,102.25,51200.0,90.8215,90.8924,90.2631,90.6176,51200.0
2014-12-12 09:30:00,101.8,101.86,101.12,101.86,17700.0,90.2188,90.272,89.6162,90.272,17700.0
2014-12-12 10:00:00,101.87,101.95,100.89,101.13,21800.0,90.2809,90.3518,89.4124,89.6251,21800.0
2014-12-12 10:30:00,101.12,101.17,100.89,100.89,35800.0,89.6162,89.6605,89.4124,89.4124,35800.0
2014-12-12 11:00:00,100.89,101.07,100.67,100.67,30600.0,89.4124,89.5719,89.2174,89.2174,30600.0
2014-12-12 11:30:00,100.76,100.79,100.46,100.53,25000.0,89.2971,89.3237,89.0313,89.0933,25000.0
2014-12-12 12:00:00,100.54,100.74,100.44,100.62,27800.0,89.1022,89.2794,89.0136,89.1731,27800.0
2014-12-12 12:30:00,100.67,100.74,100.51,100.6,92800.0,89.2174,89.2794,89.0756,89.1553,92800.0
2014-12-12 13:00:00,100.67,100.95,100.61,100.8,23800.0,89.2174,89.4655,89.1642,89.3326,23800.0
2014-12-12 13:30:00,100.85,100.9,100.71,100.83,45500.0,89.3769,89.4212,89.2528,89.3592,45500.0
2014-12-12 14:00:00,100.82,100.82,100.5,100.51,18800.0,89.3503,89.3503,89.0667,89.0756,18800.0
2014-12-12 14:30:00,100.55,100.69,100.52,100.66,27800.0,89.111,89.2351,89.0845,89.2085,27800.0
2014-12-12 15:00:00,100.69,100.7,100.47,100.61,36200.0,89.2351,89.244,89.0401,89.1642,36200.0
2014-12-12 15:30:00,100.59,100.59,100.04,100.09,104300.0,89.1465,89.1465,88.6591,88.7034,104300.0
2014-12-15 09:30:00,100.68,100.74,99.91,99.93,31500.0,89.2262,89.2794,88.5438,88.5616,31500.0
2014-12-15 10:00:00,99.88,100.05,99.68,100.02,17700.0,88.5173,88.6679,88.34,88.6413,17700.0
2014-12-15 10:30:00,100.02,100.03,99.6,100.01,9700.0,88.6413,88.6502,88.2691,88.6325,9700.0
2014-12-15 11:00:00,99.93,99.93,99.22,99.3,11700.0,88.5616,88.5616,87.9323,88.0032,11700.0
2014-12-15 11:30:00,99.29,99.39,98.84,98.89,14000.0,87.9944,88.083,87.5956,87.6399,14000.0
2014-12-15 12:00:00,98.92,99.34,98.92,99.23,13800.0,87.6665,88.0387,87.6665,87.9412,13800.0
2014-12-15 12:30:00,99.29,99.49,99.04,99.46,8900.0,87.9944,88.1716,87.7728,88.145,8900.0
2014-12-15 13:00:00,99.41,99.49,99.09,99.16,6400.0,88.1007,88.1716,87.8171,87.8792,6400.0
2014-12-15 13:30:00,99.15,99.4,99.09,99.28,8500.0,87.8703,88.0919,87.8171,87.9855,8500.0
2014-12-15 14:00:00,99.27,99.51,99.05,99.34,9000.0,87.9767,88.1894,87.7817,88.0387,9000.0
2014-12-15 14:30:00,99.42,99.54,99.09,99.23,14100.0,88.1096,88.2159,87.8171,87.9412,14100.0
2014-12-15 15:00:00,99.28,99.52,99.13,99.13,19700.0,87.9855,88.1982,87.8526,87.8526,19700.0
2014-12-15 15:30:00,99.13,99.4,99.07,99.07,49400.0,87.8526,88.0919,87.7994,87.7994,49400.0
2014-12-16 09:30:00,98.78,99.07,98.09,98.48,45300.0,87.5424,87.7994,86.9309,87.2765,45300.0
2014-12-16 10:00:00,98.49,98.82,98.08,98.8,53000.0,87.2854,87.5778,86.922,87.5601,53000.0
2014-12-16 10:30:00,98.81,99.27,98.6,99.25,42400.0,87.569,87.9767,87.3829,87.9589,42400.0
2014-12-16 11:00:00,99.22,100.29,99.18,100.29,27900.0,87.9323,88.8806,87.8969,88.8806,27900.0
2014-12-16 11:30:00,100.23,100.54,100.09,100.28,33100.0,88.8274,89.1022,88.7034,88.8718,33100.0
2014-12-16 12:00:00,100.33,100.42,99.8,99.89,30600.0,88.9161,88.9958,88.4464,88.5261,30600.0
2014-12-16 12:30:00,99.85,100.2,99.78,99.84,35700.0,88.4907,88.8009,88.4286,88.4818,35700.0
2014-12-16 13:00:00,99.86,99.94,99.28,99.34,10700.0,88.4995,88.5704,87.9855,88.0387,10700.0
2014-12-16 13:30:00,99.34,99.72,99.34,99.64,8100.0,88.0387,88.3755,88.0387,88.3046,8100.0
2014-12-16 14:00:00,99.59,99.86,99.51,99.67,8200.0,88.2603,88.4995,88.1894,88.3312,8200.0
2014-12-16 14:30:00,99.66,99.77,99.34,99.41,10300.0,88.3223,88.4198,88.0387,88.1007,10300.0
2014-12-16 15:00:00,99.42,99.61,99.09,99.21,14900.0,88.1096,88.278,87.8171,87.9235,14900.0
2014-12-16 15:30:00,99.14,99.45,98.57,98.65,45000.0,87.8614,88.1362,87.3563,87.4272,45000.0
2014-12-17 09:30:00,99.22,99.44,98.57,99.18,25200.0,87.9323,88.1273,87.3563,87.8969,25200.0
2014-12-17 10:00:00,99.18,99.31,98.84,98.84,16600.0,87.8969,88.0121,87.5956,87.5956,16600.0
2014-12-17 10:30:00,98.73,99.08,98.64,98.95,20900.0,87.4981,87.8083,87.4183,87.6931,20900.0
2014-12-17 11:00:00,98.96,99.04,98.8,98.84,8600.0,87.7019,87.7728,87.5601,87.5956,8600.0
2014-12-17 11:30:00,98.84,99.13,98.69,99.06,34400.0,87.5956,87.8526,87.4626,87.7905,34400.0
2014-12-17 12:00:00,99.05,99.1,98.88,98.88,16600.0,87.7817,87.826,87.631,87.631,16600.0
2014-12-17 12:30:00,98.91,99.08,98.88,99.01,15800.0,87.6576,87.8083,87.631,87.7462,15800.0
2014-12-17 13:00:00,99.0,99.09,98.95,99.0,12600.0,87.7374,87.8171,87.6931,87.7374,12600.0
2014-12-17 13:30:00,99.0,99.14,98.92,99.09,17800.0,87.7374,87.8614,87.6665,87.8171,17800.0
2014-12-17 14:00:00,99.22,100.14,99.21,100.04,58800.0,87.9323,88.7477,87.9235,88.6591,58800.0
2014-12-17 14:30:00,100.0,100.23,99.61,99.63,61600.0,88.6236,88.8274,88.278,88.2957,61600.0
2014-12-17 15:00:00,99.67,100.31,99.32,100.24,23300.0,88.3312,88.8983,88.021,88.8363,23300.0
2014-12-17 15:30:00,100.3,100.6,100.16,100.47,91400.0,88.8895,89.1553,88.7654,89.0401,91400.0
2014-12-18 09:30:00,102.17,102.44,101.48,101.6,40600.0,90.5467,90.786,89.9352,90.0416,40600.0
2014-12-18 10:00:00,101.6,101.62,101.34,101.47,40800.0,90.0416,90.0593,89.8112,89.9264,40800.0
2014-12-18 10:30:00,101.51,101.8,101.43,101.76,21400.0,89.9618,90.2188,89.8909,90.1834,21400.0
2014-12-18 11:00:00,101.73,101.98,101.57,101.88,21100.0,90.1568,90.3784,90.015,90.2897,21100.0
2014-12-18 11:30:00,101.9,102.02,101.67,102.0,14400.0,90.3075,90.4138,90.1036,90.3961,14400.0
2014-12-18 12:00:00,101.98,102.03,101.78,101.9,10200.0,90.3784,90.4227,90.2011,90.3075,10200.0
2014-12-18 12:30:00,101.91,101.91,101.77,101.88,19600.0,90.3163,90.3163,90.1922,90.2897,19600.0
2014-12-18 13:00:00,101.81,102.14,101.75,102.13,11400.0,90.2277,90.5202,90.1745,90.5113,11400.0
2014-12-18 13:30:00,102.21,102.3,102.07,102.1,10400.0,90.5822,90.662,90.4581,90.4847,10400.0
2014-12-18 14:00:00,102.06,102.13,101.9,101.96,20900.0,90.4493,90.5113,90.3075,90.3606,20900.0
2014-12-18 14:30:00,101.96,102.23,101.91,102.16,11800.0,90.3606,90.5999,90.3163,90.5379,11800.0
2014-12-18 15:00:00,102.13,102.22,102.0,102.08,30400.0,90.5113,90.5911,90.3961,90.467,30400.0
2014-12-18 15:30:00,102.08,102.51,102.07,102.51,69200.0,90.467,90.8481,90.4581,90.8481,69200.0
2014-12-19 09:30:00,103.2,103.2,102.28,102.8,131900.0,91.4596,91.4596,90.6442,91.1051,131900.0
2014-12-19 10:00:00,102.72,102.91,102.55,102.9,30100.0,91.0342,91.2026,90.8835,91.1937,30100.0
2014-12-19 10:30:00,102.85,102.91,102.47,102.74,12000.0,91.1494,91.2026,90.8126,91.0519,12000.0
2014-12-19 11:00:00,102.66,102.83,102.5,102.74,52200.0,90.981,91.1317,90.8392,91.0519,52200.0
2014-12-19 11:30:00,102.8,102.8,102.57,102.73,37900.0,91.1051,91.1051,90.9012,91.043,37900.0
2014-12-19 12:00:00,102.68,102.68,102.35,102.37,10800.0,90.9987,90.9987,90.7063,90.724,10800.0
2014-12-19 12:30:00,102.35,102.53,102.24,102.45,5500.0,90.7063,90.8658,90.6088,90.7949,5500.0
2014-12-19 13:00:00,102.41,102.68,102.41,102.68,3700.0,90.7594,90.9987,90.7594,90.9987,3700.0
2014-12-19 13:30:00,102.68,102.77,102.53,102.54,5300.0,90.9987,91.0785,90.8658,90.8746,5300.0
2014-12-19 14:00:00,102.55,102.77,102.55,102.66,4400.0,90.8835,91.0785,90.8835,90.981,4400.0
2014-12-19 14:30:00,102.66,102.81,102.62,102.77,30400.0,90.981,91.1139,90.9455,91.0785,30400.0
2014-12-19 15:00:00,102.76,102.86,102.66,102.75,42700.0,91.0696,91.1582,90.981,91.0608,42700.0
2014-12-19 15:30:00,102.77,102.84,102.3,102.49,65300.0,91.0785,91.1405,90.662,90.8303,65300.0
2014-12-22 09:30:00,102.49,103.05,102.13,102.46,17100.0,90.8303,91.3266,90.5113,90.8037,17100.0
2014-12-22 10:00:00,102.45,102.63,102.33,102.55,25200.0,90.7949,90.9544,90.6885,90.8835,25200.0
2014-12-22 10:30:00,102.51,102.61,102.41,102.55,16000.0,90.8481,90.9367,90.7594,90.8835,16000.0
2014-12-22 11:00:00,102.54,102.62,102.37,102.52,11900.0,90.8746,90.9455,90.724,90.8569,11900.0
2014-12-22 11:30:00,102.51,102.6,102.34,102.6,10200.0,90.8481,90.9278,90.6974,90.9278,10200.0
2014-12-22 12:00:00,102.51,102.65,102.5,102.63,7800.0,90.8481,90.9721,90.8392,90.9544,7800.0
2014-12-22 12:30:00,102.58,102.62,102.52,102.57,7600.0,90.9101,90.9455,90.8569,90.9012,7600.0
2014-12-22 13:00:00,102.62,102.68,102.55,102.58,12100.0,90.9455,90.9987,90.8835,90.9101,12100.0
2014-12-22 13:30:00,102.56,102.65,102.51,102.63,9400.0,90.8924,90.9721,90.8481,90.9544,9400.0
2014-12-22 14:00:00,102.58,102.63,102.49,102.57,5700.0,90.9101,90.9544,90.8303,90.9012,5700.0
2014-12-22 14:30:00,102.61,102.65,102.52,102.61,9300.0,90.9367,90.9721,90.8569,90.9367,9300.0
2014-12-22 15:00:00,102.59,102.81,102.59,102.68,14600.0,90.919,91.1139,90.919,90.9987,14600.0
2014-12-22 15:30:00,102.68,102.84,102.63,102.84,42600.0,90.9987,91.1405,90.9544,91.1405,42600.0
2014-12-23 09:30:00,103.39,103.63,102.89,103.61,20500.0,91.6279,91.8406,91.1848,91.8229,20500.0
2014-12-23 10:00:00,103.51,103.91,103.46,103.88,25800.0,91.7343,92.0888,91.69,92.0622,25800.0
2014-12-23 10:30:00,103.83,103.96,103.63,103.73,15600.0,92.0179,92.1331,91.8406,91.9293,15600.0
2014-12-23 11:00:00,103.73,103.73,103.55,103.66,20500.0,91.9293,91.9293,91.7697,91.8672,20500.0
2014-12-23 11:30:00,103.64,103.65,103.54,103.63,9500.0,91.8495,91.8584,91.7609,91.8406,9500.0
2014-12-23 12:00:00,103.63,103.69,103.58,103.59,19700.0,91.8406,91.8938,91.7963,91.8052,19700.0
2014-12-23 12:30:00,103.59,103.8,103.54,103.74,19600.0,91.8052,91.9913,91.7609,91.9381,19600.0
2014-12-23 13:00:00,103.76,103.83,103.63,103.67,15500.0,91.9559,92.0179,91.8406,91.8761,15500.0
2014-12-23 13:30:00,103.67,103.68,103.6,103.66,11400.0,91.8761,91.885,91.8141,91.8672,11400.0
2014-12-23 14:00:00,103.63,103.7,103.57,103.7,11700.0,91.8406,91.9027,91.7875,91.9027,11700.0
2014-12-23 14:30:00,103.7,103.72,103.6,103.7,9000.0,91.9027,91.9204,91.8141,91.9027,9000.0
2014-12-23 15:00:00,103.66,103.67,103.43,103.51,8900.0,91.8672,91.8761,91.6634,91.7343,8900.0
2014-12-23 15:30:00,103.5,103.64,103.36,103.54,40100.0,91.7254,91.8495,91.6014,91.7609,40100.0
2014-12-24 09:30:00,103.61,103.72,103.49,103.54,7700.0,91.8229,91.9204,91.7166,91.7609,7700.0
2014-12-24 10:00:00,103.61,103.83,103.43,103.6,11100.0,91.8229,92.0179,91.6634,91.8141,11100.0
2014-12-24 10:30:00,103.61,103.8,103.46,103.74,15100.0,91.8229,91.9913,91.69,91.9381,15100.0
2014-12-24 11:00:00,103.7,103.88,103.62,103.81,21200.0,91.9027,92.0622,91.8318,92.0002,21200.0
2014-12-24 11:30:00,103.77,103.94,103.68,103.73,7900.0,91.9647,92.1154,91.885,91.9293,7900.0
2014-12-24 12:00:00,103.78,103.89,103.75,103.83,12400.0,91.9736,92.0711,91.947,92.0179,12400.0
2014-12-24 12:30:00,103.89,103.97,103.72,103.77,59200.0,92.0711,92.142,91.9204,91.9647,59200.0
2014-12-26 09:30:00,103.75,104.0,103.44,103.45,4000.0,91.947,92.1686,91.6723,91.6811,4000.0
2014-12-26 10:00:00,103.56,103.58,103.35,103.5,6800.0,91.7786,91.7963,91.5925,91.7254,6800.0
2014-12-26 10:30:00,103.59,103.59,103.32,103.35,19100.0,91.8052,91.8052,91.5659,91.5925,19100.0
2014-12-26 11:00:00,103.47,103.54,103.47,103.54,1600.0,91.6988,91.7609,91.6988,91.7609,1600.0
2014-12-26 11:30:00,103.55,103.87,103.54,103.87,9800.0,91.7697,92.0533,91.7609,92.0533,9800.0
2014-12-26 12:00:00,103.84,103.88,103.77,103.85,2300.0,92.0268,92.0622,91.9647,92.0356,2300.0
2014-12-26 12:30:00,103.86,103.86,103.72,103.75,3000.0,92.0445,92.0445,91.9204,91.947,3000.0
2014-12-26 13:00:00,103.73,103.79,103.72,103.74,1600.0,91.9293,91.9824,91.9204,91.9381,1600.0
2014-12-26 13:30:00,103.78,103.86,103.75,103.75,3700.0,91.9736,92.0445,91.947,91.947,3700.0
2014-12-26 14:00:00,103.8,103.86,103.74,103.74,5500.0,91.9913,92.0445,91.9381,91.9381,5500.0
2014-12-26 14:30:00,103.84,103.84,103.75,103.82,5000.0,92.0268,92.0268,91.947,92.009,5000.0
2014-12-26 15:00:00,103.74,103.8,103.63,103.63,4300.0,91.9381,91.9913,91.8406,91.8406,4300.0
2014-12-26 15:30:00,103.62,103.65,103.41,103.47,23000.0,91.8318,91.8584,91.6457,91.6988,23000.0
2014-12-29 09:30:00,103.16,103.47,102.79,103.38,23700.0,91.4241,91.6988,91.0962,91.6191,23700.0
2014-12-29 10:00:00,103.35,103.49,103.07,103.07,16800.0,91.5925,91.7166,91.3444,91.3444,16800.0
2014-12-29 10:30:00,103.02,103.24,103.02,103.18,8000.0,91.3,91.495,91.3,91.4418,8000.0
2014-12-29 11:00:00,103.17,103.3,103.12,103.28,8000.0,91.433,91.5482,91.3887,91.5305,8000.0
2014-12-29 11:30:00,103.26,103.3,103.07,103.17,10900.0,91.5127,91.5482,91.3444,91.433,10900.0
2014-12-29 12:00:00,103.2,103.34,103.17,103.27,14000.0,91.4596,91.5836,91.433,91.5216,14000.0
2014-12-29 12:30:00,103.23,103.31,103.17,103.18,9100.0,91.4862,91.557,91.433,91.4418,9100.0
2014-12-29 13:00:00,103.17,103.27,103.13,103.27,8200.0,91.433,91.5216,91.3975,91.5216,8200.0
2014-12-29 13:30:00,103.27,103.38,103.2,103.27,10900.0,91.5216,91.6191,91.4596,91.5216,10900.0
2014-12-29 14:00:00,103.36,103.36,103.27,103.36,9500.0,91.6014,91.6014,91.5216,91.6014,9500.0
2014-12-29 14:30:00,103.35,103.38,103.29,103.34,4300.0,91.5925,91.6191,91.5393,91.5836,4300.0
2014-12-29 15:00:00,103.35,103.4,103.25,103.29,6100.0,91.5925,91.6368,91.5039,91.5393,6100.0
2014-12-29 15:30:00,103.29,103.39,103.23,103.29,25800.0,91.5393,91.6279,91.4862,91.5393,25800.0
2014-12-30 09:30:00,102.82,103.37,102.55,102.55,7800.0,91.1228,91.6102,90.8835,90.8835,7800.0
2014-12-30 10:00:00,102.84,103.15,102.84,103.12,3200.0,91.1405,91.4153,91.1405,91.3887,3200.0
2014-12-30 10:30:00,103.14,103.19,103.05,103.14,10100.0,91.4064,91.4507,91.3266,91.4064,10100.0
2014-12-30 11:00:00,103.22,103.3,103.06,103.21,6900.0,91.4773,91.5482,91.3355,91.4684,6900.0
2014-12-30 11:30:00,103.1,103.26,103.06,103.17,5100.0,91.3709,91.5127,91.3355,91.433,5100.0
2014-12-30 12:00:00,103.17,103.27,103.13,103.23,9200.0,91.433,91.5216,91.3975,91.4862,9200.0
2014-12-30 12:30:00,103.23,103.25,103.18,103.2,4900.0,91.4862,91.5039,91.4418,91.4596,4900.0
2014-12-30 13:00:00,103.2,103.38,103.18,103.2,4300.0,91.4596,91.6191,91.4418,91.4596,4300.0
2014-12-30 13:30:00,103.2,103.23,103.12,103.15,12300.0,91.4596,91.4862,91.3887,91.4153,12300.0
2014-12-30 14:00:00,103.15,103.19,103.04,103.16,18600.0,91.4153,91.4507,91.3178,91.4241,18600.0
2014-12-30 14:30:00,103.16,103.27,103.12,103.13,9300.0,91.4241,91.5216,91.3887,91.3975,9300.0
2014-12-30 15:00:00,103.14,103.21,103.11,103.19,7600.0,91.4064,91.4684,91.3798,91.4507,7600.0
2014-12-30 15:30:00,103.19,103.19,102.92,102.96,25000.0,91.4507,91.4507,91.2114,91.2469,25000.0
2014-12-31 09:30:00,102.96,103.2,102.83,103.04,15200.0,91.2469,91.4596,91.1317,91.3178,15200.0
2014-12-31 10:00:00,103.05,103.13,102.94,103.02,14700.0,91.3266,91.3975,91.2291,91.3,14700.0
2014-12-31 10:30:00,103.01,103.18,103.01,103.06,7500.0,91.2912,91.4418,91.2912,91.3355,7500.0
2014-12-31 11:00:00,103.05,103.09,102.86,102.94,4200.0,91.3266,91.3621,91.1582,91.2291,4200.0
2014-12-31 11:30:00,102.94,102.97,102.87,102.9,3100.0,91.2291,91.2557,91.1671,91.1937,3100.0
2014-12-31 12:00:00,102.91,102.91,102.5,102.61,3000.0,91.2026,91.2026,90.8392,90.9367,3000.0
2014-12-31 12:30:00,102.59,102.72,102.56,102.7,3800.0,90.919,91.0342,90.8924,91.0164,3800.0
2014-12-31 13:00:00,102.68,102.78,102.55,102.56,3800.0,90.9987,91.0873,90.8835,90.8924,3800.0
2014-12-31 13:30:00,102.55,102.56,102.28,102.28,4200.0,90.8835,90.8924,90.6442,90.6442,4200.0
2014-12-31 14:00:00,102.25,102.27,101.76,101.76,8100.0,90.6176,90.6354,90.1834,90.1834,8100.0
2014-12-31 14:30:00,101.76,101.76,101.47,101.75,8800.0,90.1834,90.1834,89.9264,90.1745,8800.0
2014-12-31 15:00:00,101.76,101.82,101.63,101.81,16700.0,90.1834,90.2366,90.0682,90.2277,16700.0
2014-12-31 15:30:00,101.77,101.88,101.32,101.32,38300.0,90.1922,90.2897,89.7934,89.7934,38300.0
2015-01-02 09:30:00,101.42,101.86,101.42,101.71,7400.0,89.8821,90.272,89.8821,90.1391,7400.0
2015-01-02 10:00:00,101.58,101.69,101.34,101.4,11000.0,90.0239,90.1213,89.8112,89.8643,11000.0
2015-01-02 10:30:00,101.44,101.44,100.71,101.02,6800.0,89.8998,89.8998,89.2528,89.5276,6800.0
2015-01-02 11:00:00,101.01,101.05,100.64,100.86,17000.0,89.5187,89.5542,89.1908,89.3858,17000.0
2015-01-02 11:30:00,100.88,100.93,100.61,100.78,13100.0,89.4035,89.4478,89.1642,89.3149,13100.0
2015-01-02 12:00:00,100.69,100.92,100.69,100.74,7900.0,89.2351,89.4389,89.2351,89.2794,7900.0
2015-01-02 12:30:00,100.77,100.85,100.5,100.57,8400.0,89.306,89.3769,89.0667,89.1288,8400.0
2015-01-02 13:00:00,100.57,100.57,100.34,100.34,7100.0,89.1288,89.1288,88.9249,88.9249,7100.0
2015-01-02 13:30:00,100.33,100.37,100.17,100.23,21700.0,88.9161,88.9515,88.7743,88.8274,21700.0
2015-01-02 14:00:00,100.21,100.37,100.2,100.34,19100.0,88.8097,88.9515,88.8009,88.9249,19100.0
2015-01-02 14:30:00,100.32,100.49,100.29,100.47,18000.0,88.9072,89.0579,88.8806,89.0401,18000.0
2015-01-02 15:00:00,100.42,100.64,100.38,100.59,15400.0,88.9958,89.1908,88.9604,89.1465,15400.0
2015-01-02 15:30:00,100.62,101.03,100.61,100.83,36800.0,89.1731,89.5364,89.1642,89.3592,36800.0
2015-01-05 09:30:00,100.45,100.88,100.07,100.76,36600.0,89.0224,89.4035,88.6856,89.2971,36600.0
2015-01-05 10:00:00,100.73,101.06,100.63,100.88,23800.0,89.2706,89.563,89.1819,89.4035,23800.0
2015-01-05 10:30:00,100.88,100.9,100.57,100.81,24300.0,89.4035,89.4212,89.1288,89.3415,24300.0
2015-01-05 11:00:00,100.8,100.87,100.3,100.3,19600.0,89.3326,89.3946,88.8895,88.8895,19600.0
2015-01-05 11:30:00,100.32,100.51,100.23,100.32,17400.0,88.9072,89.0756,88.8274,88.9072,17400.0
2015-01-05 12:00:00,100.26,100.4,99.86,99.91,9300.0,88.854,88.9781,88.4995,88.5438,9300.0
2015-01-05 12:30:00,99.89,99.89,99.46,99.49,14600.0,88.5261,88.5261,88.145,88.1716,14600.0
2015-01-05 13:00:00,99.56,99.65,99.38,99.45,9900.0,88.2337,88.3134,88.0741,88.1362,9900.0
2015-01-05 13:30:00,99.47,99.61,99.35,99.48,11500.0,88.1539,88.278,88.0476,88.1628,11500.0
2015-01-05 14:00:00,99.48,99.5,99.26,99.31,22400.0,88.1628,88.1805,87.9678,88.0121,22400.0
2015-01-05 14:30:00,99.27,99.27,98.87,99.03,31200.0,87.9767,87.9767,87.6222,87.764,31200.0
2015-01-05 15:00:00,99.0,99.36,99.0,99.26,21200.0,87.7374,88.0564,87.7374,87.9678,21200.0
2015-01-05 15:30:00,99.28,99.63,99.2,99.34,41100.0,87.9855,88.2957,87.9146,88.0387,41100.0
2015-01-06 09:30:00,99.79,100.43,98.7,99.26,28800.0,88.4375,89.0047,87.4715,87.9678,28800.0
2015-01-06 10:00:00,99.26,99.9,99.25,99.76,14000.0,87.9678,88.535,87.9589,88.4109,14000.0
2015-01-06 10:30:00,99.7,99.7,99.14,99.2,18800.0,88.3577,88.3577,87.8614,87.9146,18800.0
2015-01-06 11:00:00,99.18,99.18,98.63,98.65,31300.0,87.8969,87.8969,87.4095,87.4272,31300.0
2015-01-06 11:30:00,98.62,98.62,98.17,98.18,9900.0,87.4006,87.4006,87.0018,87.0107,9900.0
2015-01-06 12:00:00,98.24,98.24,97.76,97.93,12000.0,87.0638,87.0638,86.6384,86.7891,12000.0
2015-01-06 12:30:00,97.85,98.13,97.83,97.99,16000.0,86.7182,86.9663,86.7005,86.8423,16000.0
2015-01-06 13:00:00,98.02,98.02,97.59,97.78,8800.0,86.8689,86.8689,86.4878,86.6562,8800.0
2015-01-06 13:30:00,97.76,97.87,97.63,97.85,16100.0,86.6384,86.7359,86.5232,86.7182,16100.0
2015-01-06 14:00:00,97.82,98.06,97.64,98.06,16700.0,86.6916,86.9043,86.5321,86.9043,16700.0
2015-01-06 14:30:00,98.07,98.46,98.05,98.33,46000.0,86.9132,87.2588,86.8954,87.1436,46000.0
2015-01-06 15:00:00,98.27,98.6,98.24,98.57,26900.0,87.0904,87.3829,87.0638,87.3563,26900.0
2015-01-06 15:30:00,98.54,98.54,98.12,98.14,92200.0,87.3297,87.3297,86.9575,86.9752,92200.0
2015-01-07 09:30:00,98.75,99.09,97.99,97.99,26000.0,87.5158,87.8171,86.8423,86.8423,26000.0
2015-01-07 10:00:00,97.94,98.59,97.94,98.12,34100.0,86.798,87.374,86.798,86.9575,34100.0
2015-01-07 10:30:00,98.1,98.62,98.1,98.57,41800.0,86.9398,87.4006,86.9398,87.3563,41800.0
2015-01-07 11:00:00,98.61,98.67,98.5,98.62,34200.0,87.3917,87.4449,87.2943,87.4006,34200.0
2015-01-07 11:30:00,98.66,98.78,98.5,98.56,145100.0,87.4361,87.5424,87.2943,87.3474,145100.0
2015-01-07 12:00:00,98.62,98.84,98.5,98.84,51300.0,87.4006,87.5956,87.2943,87.5956,51300.0
2015-01-07 12:30:00,98.83,98.89,98.45,98.69,21200.0,87.5867,87.6399,87.2499,87.4626,21200.0
2015-01-07 13:00:00,98.67,98.93,98.66,98.81,7400.0,87.4449,87.6753,87.4361,87.569,7400.0
2015-01-07 13:30:00,98.81,99.23,98.8,99.13,6700.0,87.569,87.9412,87.5601,87.8526,6700.0
2015-01-07 14:00:00,99.12,99.2,98.79,98.91,6600.0,87.8437,87.9146,87.5513,87.6576,6600.0
2015-01-07 14:30:00,99.0,99.05,98.79,98.83,6600.0,87.7374,87.7817,87.5513,87.5867,6600.0
2015-01-07 15:00:00,98.87,98.97,98.78,98.92,10100.0,87.6222,87.7108,87.5424,87.6665,10100.0
2015-01-07 15:30:00,98.92,99.17,98.81,99.12,43700.0,87.6665,87.888,87.569,87.8437,43700.0
2015-01-08 09:30:00,99.89,100.35,99.8,100.33,31600.0,88.5261,88.9338,88.4464,88.9161,31600.0
2015-01-08 10:00:00,100.28,100.35,100.09,100.25,17300.0,88.8718,88.9338,88.7034,88.8452,17300.0
2015-01-08 10:30:00,100.25,100.84,100.22,100.84,20800.0,88.8452,89.368,88.8186,89.368,20800.0
2015-01-08 11:00:00,100.93,101.24,100.92,101.24,14800.0,89.4478,89.7225,89.4389,89.7225,14800.0
2015-01-08 11:30:00,101.29,101.43,101.14,101.14,7500.0,89.7669,89.8909,89.6339,89.6339,7500.0
2015-01-08 12:00:00,101.14,101.16,100.88,101.13,13300.0,89.6339,89.6516,89.4035,89.6251,13300.0
2015-01-08 12:30:00,101.16,101.33,101.13,101.27,10500.0,89.6516,89.8023,89.6251,89.7491,10500.0
2015-01-08 13:00:00,101.26,101.31,101.08,101.21,9000.0,89.7403,89.7846,89.5807,89.696,9000.0
2015-01-08 13:30:00,101.19,101.28,101.11,101.28,18000.0,89.6782,89.758,89.6073,89.758,18000.0
2015-01-08 14:00:00,101.24,101.35,101.19,101.3,19000.0,89.7225,89.82,89.6782,89.7757,19000.0
2015-01-08 14:30:00,101.3,101.52,101.3,101.52,10100.0,89.7757,89.9707,89.7757,89.9707,10100.0
2015-01-08 15:00:00,101.52,101.61,101.44,101.52,11900.0,89.9707,90.0504,89.8998,89.9707,11900.0
2015-01-08 15:30:00,101.51,101.68,101.39,101.64,59200.0,89.9618,90.1125,89.8555,90.077,59200.0
2015-01-09 09:30:00,102.06,102.13,101.34,101.37,15500.0,90.4493,90.5113,89.8112,89.8378,15500.0
2015-01-09 10:00:00,101.5,101.91,101.41,101.69,22700.0,89.953,90.3163,89.8732,90.1213,22700.0
2015-01-09 10:30:00,101.57,102.0,101.41,101.82,30000.0,90.015,90.3961,89.8732,90.2366,30000.0
2015-01-09 11:00:00,101.83,101.94,101.73,101.8,26000.0,90.2454,90.3429,90.1568,90.2188,26000.0
2015-01-09 11:30:00,101.79,102.27,101.66,102.22,23700.0,90.21,90.6354,90.0948,90.5911,23700.0
2015-01-09 12:00:00,102.23,102.54,102.14,102.19,19000.0,90.5999,90.8746,90.5202,90.5645,19000.0
2015-01-09 12:30:00,102.16,102.27,101.79,101.79,21800.0,90.5379,90.6354,90.21,90.21,21800.0
2015-01-09 13:00:00,101.79,102.32,101.79,102.24,18000.0,90.21,90.6797,90.21,90.6088,18000.0
2015-01-09 13:30:00,102.25,102.42,102.14,102.24,15900.0,90.6176,90.7683,90.5202,90.6088,15900.0
2015-01-09 14:00:00,102.23,102.29,102.11,102.24,22500.0,90.5999,90.6531,90.4936,90.6088,22500.0
2015-01-09 14:30:00,102.19,102.33,102.07,102.13,29600.0,90.5645,90.6885,90.4581,90.5113,29600.0
2015-01-09 15:00:00,102.13,102.54,102.12,102.2,19000.0,90.5113,90.8746,90.5024,90.5733,19000.0
2015-01-09 15:30:00,102.22,102.3,102.06,102.14,82200.0,90.5911,90.662,90.4493,90.5202,82200.0
2015-01-12 09:30:00,102.13,102.5,100.75,100.84,13400.0,90.5113,90.8392,89.2883,89.368,13400.0
2015-01-12 10:00:00,100.99,101.32,100.75,100.75,22500.0,89.501,89.7934,89.2883,89.2883,22500.0
2015-01-12 10:30:00,100.75,100.97,100.69,100.97,9600.0,89.2883,89.4833,89.2351,89.4833,9600.0
2015-01-12 11:00:00,101.0,101.13,100.9,100.92,14300.0,89.5098,89.6251,89.4212,89.4389,14300.0
2015-01-12 11:30:00,101.02,101.05,100.63,100.89,11100.0,89.5276,89.5542,89.1819,89.4124,11100.0
2015-01-12 12:00:00,100.89,101.05,100.67,100.82,37500.0,89.4124,89.5542,89.2174,89.3503,37500.0
2015-01-12 12:30:00,100.88,100.97,100.7,100.78,13300.0,89.4035,89.4833,89.244,89.3149,13300.0
2015-01-12 13:00:00,100.83,100.98,100.8,100.91,14100.0,89.3592,89.4921,89.3326,89.4301,14100.0
2015-01-12 13:30:00,100.87,101.13,100.85,101.08,9700.0,89.3946,89.6251,89.3769,89.5807,9700.0
2015-01-12 14:00:00,101.11,101.36,101.08,101.13,14400.0,89.6073,89.8289,89.5807,89.6251,14400.0
2015-01-12 14:30:00,101.13,101.24,100.99,101.2,12600.0,89.6251,89.7225,89.501,89.6871,12600.0
2015-01-12 15:00:00,101.19,101.28,100.98,101.04,20000.0,89.6782,89.758,89.4921,89.5453,20000.0
2015-01-12 15:30:00,101.11,101.32,100.9,101.11,32500.0,89.6073,89.7934,89.4212,89.6073,32500.0
2015-01-13 09:30:00,102.0,103.0,101.62,102.83,26800.0,90.3961,91.2823,90.0593,91.1317,26800.0
2015-01-13 10:00:00,102.88,102.94,102.6,102.6,16600.0,91.176,91.2291,90.9278,90.9278,16600.0
2015-01-13 10:30:00,102.69,103.05,102.55,102.91,29500.0,91.0076,91.3266,90.8835,91.2026,29500.0
2015-01-13 11:00:00,102.88,102.93,102.72,102.72,17400.0,91.176,91.2203,91.0342,91.0342,17400.0
2015-01-13 11:30:00,102.74,102.92,102.64,102.73,17200.0,91.0519,91.2114,90.9633,91.043,17200.0
2015-01-13 12:00:00,102.72,102.78,102.49,102.62,30100.0,91.0342,91.0873,90.8303,90.9455,30100.0
2015-01-13 12:30:00,102.61,102.81,102.55,102.81,33400.0,90.9367,91.1139,90.8835,91.1139,33400.0
2015-01-13 13:00:00,102.83,102.91,102.57,102.6,40900.0,91.1317,91.2026,90.9012,90.9278,40900.0
2015-01-13 13:30:00,102.57,102.62,102.35,102.44,60200.0,90.9012,90.9455,90.7063,90.786,60200.0
2015-01-13 14:00:00,102.4,102.46,101.95,102.21,51800.0,90.7506,90.8037,90.3518,90.5822,51800.0
2015-01-13 14:30:00,102.24,102.65,102.22,102.48,32600.0,90.6088,90.9721,90.5911,90.8215,32600.0
2015-01-13 15:00:00,102.45,102.73,102.3,102.52,55400.0,90.7949,91.043,90.662,90.8569,55400.0
2015-01-13 15:30:00,102.54,103.05,102.54,102.84,67600.0,90.8746,91.3266,90.8746,91.1405,67600.0
2015-01-14 09:30:00,101.86,102.44,101.68,102.35,32900.0,90.272,90.786,90.1125,90.7063,32900.0
2015-01-14 10:00:00,102.34,103.11,102.34,103.04,32300.0,90.6974,91.3798,90.6974,91.3178,32300.0
2015-01-14 10:30:00,103.02,103.36,102.79,103.36,48700.0,91.3,91.6014,91.0962,91.6014,48700.0
2015-01-14 11:00:00,103.21,103.33,103.02,103.26,38100.0,91.4684,91.5748,91.3,91.5127,38100.0
2015-01-14 11:30:00,103.29,103.56,103.14,103.37,26100.0,91.5393,91.7786,91.4064,91.6102,26100.0
2015-01-14 12:00:00,103.36,103.36,102.92,103.02,38900.0,91.6014,91.6014,91.2114,91.3,38900.0
2015-01-14 12:30:00,102.99,103.1,102.74,102.91,23700.0,91.2735,91.3709,91.0519,91.2026,23700.0
2015-01-14 13:00:00,102.93,102.98,102.67,102.94,28800.0,91.2203,91.2646,90.9899,91.2291,28800.0
2015-01-14 13:30:00,102.89,103.03,102.76,102.99,34800.0,91.1848,91.3089,91.0696,91.2735,34800.0
2015-01-14 14:00:00,102.98,103.51,102.97,103.45,25500.0,91.2646,91.7343,91.2557,91.6811,25500.0
2015-01-14 14:30:00,103.45,103.86,103.43,103.76,35900.0,91.6811,92.0445,91.6634,91.9559,35900.0
2015-01-14 15:00:00,103.73,104.25,103.73,104.08,45300.0,91.9293,92.3901,91.9293,92.2395,45300.0
2015-01-14 15:30:00,104.06,104.13,103.69,103.97,105100.0,92.2217,92.2838,91.8938,92.142,105100.0
2015-01-15 09:30:00,104.43,105.19,104.26,104.51,55700.0,92.5496,93.2232,92.399,92.6205,55700.0
2015-01-15 10:00:00,104.53,105.18,104.3,105.18,32800.0,92.6383,93.2143,92.4344,93.2143,32800.0
2015-01-15 10:30:00,105.19,105.86,105.19,105.45,47700.0,93.2232,93.817,93.2232,93.4536,47700.0
2015-01-15 11:00:00,105.46,105.95,105.46,105.63,74700.0,93.4625,93.8967,93.4625,93.6131,74700.0
2015-01-15 11:30:00,105.62,105.98,105.38,105.66,49600.0,93.6043,93.9233,93.3916,93.6397,49600.0
2015-01-15 12:00:00,105.65,105.7,105.3,105.3,34700.0,93.6308,93.6752,93.3207,93.3207,34700.0
2015-01-15 12:30:00,105.29,105.29,104.83,104.99,22900.0,93.3118,93.3118,92.9041,93.0459,22900.0
2015-01-15 13:00:00,104.96,105.26,104.9,104.91,23100.0,93.0193,93.2852,92.9662,92.975,23100.0
2015-01-15 13:30:00,104.88,105.07,104.72,104.91,19700.0,92.9484,93.1168,92.8066,92.975,19700.0
2015-01-15 14:00:00,104.84,105.36,104.84,105.28,48900.0,92.913,93.3738,92.913,93.3029,48900.0
2015-01-15 14:30:00,105.26,105.52,105.18,105.46,29000.0,93.2852,93.5156,93.2143,93.4625,29000.0
2015-01-15 15:00:00,105.42,105.48,105.12,105.41,43800.0,93.427,93.4802,93.1611,93.4181,43800.0
2015-01-15 15:30:00,105.42,105.5,105.18,105.26,131600.0,93.427,93.4979,93.2143,93.2852,131600.0
2015-01-16 09:30:00,105.13,105.91,104.96,104.97,64600.0,93.17,93.8613,93.0193,93.0282,64600.0
2015-01-16 10:00:00,104.98,105.63,104.85,105.33,49700.0,93.0371,93.6131,92.9219,93.3472,49700.0
2015-01-16 10:30:00,105.28,105.64,105.06,105.64,51600.0,93.3029,93.622,93.108,93.622,51600.0
2015-01-16 11:00:00,105.64,105.67,105.34,105.46,39200.0,93.622,93.6486,93.3561,93.4625,39200.0
2015-01-16 11:30:00,105.47,105.76,105.47,105.66,18500.0,93.4713,93.7283,93.4713,93.6397,18500.0
2015-01-16 12:00:00,105.72,105.83,105.59,105.72,12300.0,93.6929,93.7904,93.5777,93.6929,12300.0
2015-01-16 12:30:00,105.69,105.92,105.63,105.89,14100.0,93.6663,93.8701,93.6131,93.8435,14100.0
2015-01-16 13:00:00,105.87,106.43,105.74,106.28,53000.0,93.8258,94.3221,93.7106,94.1892,53000.0
2015-01-16 13:30:00,106.29,106.88,106.29,106.51,58400.0,94.198,94.7209,94.198,94.393,58400.0
2015-01-16 14:00:00,106.5,106.68,106.42,106.59,47200.0,94.3841,94.5437,94.3132,94.4639,47200.0
2015-01-16 14:30:00,106.59,106.76,106.48,106.76,42900.0,94.4639,94.6146,94.3664,94.6146,42900.0
2015-01-16 15:00:00,106.71,107.1,106.66,107.06,45800.0,94.5703,94.9159,94.5259,94.8804,45800.0
2015-01-16 15:30:00,107.02,107.42,107.0,107.35,51400.0,94.845,95.1995,94.8273,95.1374,51400.0
2015-01-20 09:30:00,108.46,108.46,107.38,107.67,77900.0,96.1212,96.1212,95.164,95.421,77900.0
2015-01-20 10:00:00,107.67,107.74,106.87,106.94,35300.0,95.421,95.4831,94.712,94.7741,35300.0
2015-01-20 10:30:00,106.97,106.97,106.33,106.45,30500.0,94.8007,94.8007,94.2335,94.3398,30500.0
2015-01-20 11:00:00,106.46,106.64,106.33,106.53,17100.0,94.3487,94.5082,94.2335,94.4107,17100.0
2015-01-20 11:30:00,106.5,106.55,106.04,106.09,13700.0,94.3841,94.4285,93.9765,94.0208,13700.0
2015-01-20 12:00:00,106.16,106.65,106.15,106.62,13400.0,94.0828,94.5171,94.074,94.4905,13400.0
2015-01-20 12:30:00,106.65,106.89,106.56,106.81,11400.0,94.5171,94.7298,94.4373,94.6589,11400.0
2015-01-20 13:00:00,106.82,107.05,106.67,107.01,15900.0,94.6677,94.8716,94.5348,94.8361,15900.0
2015-01-20 13:30:00,107.05,107.14,106.9,107.11,17900.0,94.8716,94.9513,94.7386,94.9247,17900.0
2015-01-20 14:00:00,107.1,107.37,107.06,107.11,12400.0,94.9159,95.1552,94.8804,94.9247,12400.0
2015-01-20 14:30:00,107.13,107.61,107.13,107.53,26100.0,94.9425,95.3679,94.9425,95.297,26100.0
2015-01-20 15:00:00,107.5,107.74,107.48,107.63,22500.0,95.2704,95.4831,95.2527,95.3856,22500.0
2015-01-20 15:30:00,107.62,107.7,107.45,107.58,78000.0,95.3767,95.4476,95.2261,95.3413,78000.0
2015-01-21 09:30:00,107.24,107.69,106.16,107.54,93300.0,95.04,95.4388,94.0828,95.3058,93300.0
2015-01-21 10:00:00,107.56,107.78,107.18,107.38,25300.0,95.3236,95.5185,94.9868,95.164,25300.0
2015-01-21 10:30:00,107.42,107.55,107.12,107.42,37700.0,95.1995,95.3147,94.9336,95.1995,37700.0
2015-01-21 11:00:00,107.5,107.55,107.0,107.14,40300.0,95.2704,95.3147,94.8273,94.9513,40300.0
2015-01-21 11:30:00,107.1,107.29,107.03,107.17,38800.0,94.9159,95.0843,94.8538,94.9779,38800.0
2015-01-21 12:00:00,107.21,107.32,107.05,107.28,26300.0,95.0134,95.1109,94.8716,95.0754,26300.0
2015-01-21 12:30:00,107.3,107.3,106.87,106.9,52600.0,95.0931,95.0931,94.712,94.7386,52600.0
2015-01-21 13:00:00,106.9,107.03,106.7,106.7,10700.0,94.7386,94.8538,94.5614,94.5614,10700.0
2015-01-21 13:30:00,106.71,106.77,106.58,106.58,10800.0,94.5703,94.6234,94.455,94.455,10800.0
2015-01-21 14:00:00,106.59,106.59,106.29,106.43,40800.0,94.4639,94.4639,94.198,94.3221,40800.0
2015-01-21 14:30:00,106.44,106.62,106.29,106.58,24800.0,94.331,94.4905,94.198,94.455,24800.0
2015-01-21 15:00:00,106.59,106.62,106.3,106.52,40600.0,94.4639,94.4905,94.2069,94.4019,40600.0
2015-01-21 15:30:00,106.53,107.06,106.51,106.81,94400.0,94.4107,94.8804,94.393,94.6589,94400.0
2015-01-22 09:30:00,107.55,108.04,107.32,107.8,88600.0,95.3147,95.7489,95.1109,95.5362,88600.0
2015-01-22 10:00:00,107.89,108.4,107.77,108.4,38000.0,95.616,96.068,95.5097,96.068,38000.0
2015-01-22 10:30:00,108.4,109.19,108.3,109.13,43800.0,96.068,96.7681,95.9794,96.7149,43800.0
2015-01-22 11:00:00,109.12,109.17,108.44,108.76,42100.0,96.7061,96.7504,96.1034,96.387,42100.0
2015-01-22 11:30:00,108.78,109.06,108.73,108.99,18100.0,96.4048,96.6529,96.3604,96.5909,18100.0
2015-01-22 12:00:00,109.07,109.09,108.9,109.03,19500.0,96.6618,96.6795,96.5111,96.6263,19500.0
2015-01-22 12:30:00,109.07,109.07,108.69,108.71,19100.0,96.6618,96.6618,96.325,96.3427,19100.0
2015-01-22 13:00:00,108.67,108.98,108.67,108.88,25300.0,96.3073,96.582,96.3073,96.4934,25300.0
2015-01-22 13:30:00,108.88,109.32,108.88,109.2,27900.0,96.4934,96.8833,96.4934,96.777,27900.0
2015-01-22 14:00:00,109.2,109.34,109.09,109.33,58700.0,96.777,96.9011,96.6795,96.8922,58700.0
2015-01-22 14:30:00,109.38,110.31,109.34,110.28,52800.0,96.9365,97.7607,96.9011,97.7341,52800.0
2015-01-22 15:00:00,110.26,110.53,110.26,110.5,37900.0,97.7164,97.9557,97.7164,97.9291,37900.0
2015-01-22 15:30:00,110.51,110.97,110.48,110.94,161800.0,97.9379,98.3456,97.9114,98.319,161800.0
2015-01-23 09:30:00,110.82,110.89,108.8,108.95,105000.0,98.2127,98.2747,96.4225,96.5554,105000.0
2015-01-23 10:00:00,108.95,109.23,108.85,108.85,72900.0,96.5554,96.8036,96.4668,96.4668,72900.0
2015-01-23 10:30:00,108.88,108.89,108.06,108.64,51700.0,96.4934,96.5022,95.7667,96.2807,51700.0
2015-01-23 11:00:00,108.64,109.67,108.6,109.62,59400.0,96.2807,97.1935,96.2452,97.1492,59400.0
2015-01-23 11:30:00,109.61,109.97,109.56,109.87,52200.0,97.1403,97.4594,97.096,97.3708,52200.0
2015-01-23 12:00:00,109.91,110.01,109.42,109.45,46400.0,97.4062,97.4948,96.972,96.9985,46400.0
2015-01-23 12:30:00,109.43,109.62,109.41,109.44,62000.0,96.9808,97.1492,96.9631,96.9897,62000.0
2015-01-23 13:00:00,109.45,109.46,109.1,109.26,24600.0,96.9985,97.0074,96.6884,96.8302,24600.0
2015-01-23 13:30:00,109.25,109.39,109.11,109.17,40800.0,96.8213,96.9454,96.6972,96.7504,40800.0
2015-01-23 14:00:00,109.15,109.16,108.62,109.14,40400.0,96.7327,96.7415,96.263,96.7238,40400.0
2015-01-23 14:30:00,109.14,109.19,109.0,109.15,21700.0,96.7238,96.7681,96.5997,96.7327,21700.0
2015-01-23 15:00:00,109.1,109.23,108.95,109.19,36700.0,96.6884,96.8036,96.5554,96.7681,36700.0
2015-01-23 15:30:00,109.2,109.39,109.02,109.06,111600.0,96.777,96.9454,96.6175,96.6529,111600.0
2015-01-26 09:30:00,108.77,108.88,107.71,108.07,44600.0,96.3959,96.4934,95.4565,95.7755,44600.0
2015-01-26 10:00:00,108.17,108.27,107.95,107.97,27400.0,95.8642,95.9528,95.6692,95.6869,27400.0
2015-01-26 10:30:00,108.05,108.11,107.81,107.82,36100.0,95.7578,95.811,95.5451,95.554,36100.0
2015-01-26 11:00:00,107.81,108.0,107.74,107.89,25400.0,95.5451,95.7135,95.4831,95.616,25400.0
2015-01-26 11:30:00,107.86,107.9,107.71,107.8,12400.0,95.5894,95.6249,95.4565,95.5362,12400.0
2015-01-26 12:00:00,107.85,107.99,107.8,107.93,17200.0,95.5806,95.7046,95.5362,95.6515,17200.0
2015-01-26 12:30:00,107.91,108.07,107.79,108.02,16500.0,95.6337,95.7755,95.5274,95.7312,16500.0
2015-01-26 13:00:00,108.02,108.09,107.77,107.77,16700.0,95.7312,95.7933,95.5097,95.5097,16700.0
2015-01-26 13:30:00,107.8,108.0,107.8,107.96,24100.0,95.5362,95.7135,95.5362,95.678,24100.0
2015-01-26 14:00:00,107.99,107.99,107.78,107.79,30700.0,95.7046,95.7046,95.5185,95.5274,30700.0
2015-01-26 14:30:00,107.8,107.85,107.59,107.72,34200.0,95.5362,95.5806,95.3501,95.4654,34200.0
2015-01-26 15:00:00,107.72,108.01,107.7,107.97,19300.0,95.4654,95.7224,95.4476,95.6869,19300.0
2015-01-26 15:30:00,107.98,108.48,107.95,108.34,71800.0,95.6958,96.1389,95.6692,96.0148,71800.0
2015-01-27 09:30:00,107.32,107.5,106.61,107.15,57700.0,95.1109,95.2704,94.4816,94.9602,57700.0
2015-01-27 10:00:00,107.28,107.52,107.02,107.16,18600.0,95.0754,95.2881,94.845,94.9691,18600.0
2015-01-27 10:30:00,107.14,107.14,106.3,106.69,24400.0,94.9513,94.9513,94.2069,94.5525,24400.0
2015-01-27 11:00:00,106.78,106.8,106.61,106.8,14400.0,94.6323,94.65,94.4816,94.65,14400.0
2015-01-27 11:30:00,106.78,106.86,106.65,106.65,14400.0,94.6323,94.7032,94.5171,94.5171,14400.0
2015-01-27 12:00:00,106.68,107.08,106.6,107.08,10800.0,94.5437,94.8982,94.4728,94.8982,10800.0
2015-01-27 12:30:00,107.02,107.1,106.84,107.01,57400.0,94.845,94.9159,94.6855,94.8361,57400.0
2015-01-27 13:00:00,107.04,107.44,106.94,107.39,33800.0,94.8627,95.2172,94.7741,95.1729,33800.0
2015-01-27 13:30:00,107.39,107.44,106.94,107.05,36200.0,95.1729,95.2172,94.7741,94.8716,36200.0
2015-01-27 14:00:00,107.08,107.48,107.05,107.42,13200.0,94.8982,95.2527,94.8716,95.1995,13200.0
2015-01-27 14:30:00,107.41,107.46,107.13,107.13,49400.0,95.1906,95.2349,94.9425,94.9425,49400.0
2015-01-27 15:00:00,107.14,107.35,106.89,106.89,20700.0,94.9513,95.1374,94.7298,94.7298,20700.0
2015-01-27 15:30:00,106.87,107.1,106.79,106.94,56100.0,94.712,94.9159,94.6412,94.7741,56100.0
2015-01-28 09:30:00,107.52,107.89,106.8,106.8,42500.0,95.2881,95.616,94.65,94.65,42500.0
2015-01-28 10:00:00,106.8,107.03,106.43,106.58,39200.0,94.65,94.8538,94.3221,94.455,39200.0
2015-01-28 10:30:00,106.49,106.58,105.95,105.99,34100.0,94.3753,94.455,93.8967,93.9322,34100.0
2015-01-28 11:00:00,105.99,106.38,105.98,106.06,76100.0,93.9322,94.2778,93.9233,93.9942,76100.0
2015-01-28 11:30:00,106.1,106.32,106.02,106.31,48200.0,94.0296,94.2246,93.9587,94.2158,48200.0
2015-01-28 12:00:00,106.32,106.84,106.28,106.79,29300.0,94.2246,94.6855,94.1892,94.6412,29300.0
2015-01-28 12:30:00,106.81,106.88,106.6,106.78,26200.0,94.6589,94.7209,94.4728,94.6323,26200.0
2015-01-28 13:00:00,106.76,106.88,106.65,106.72,25600.0,94.6146,94.7209,94.5171,94.5791,25600.0
2015-01-28 13:30:00,106.7,107.02,106.65,106.65,19800.0,94.5614,94.845,94.5171,94.5171,19800.0
2015-01-28 14:00:00,106.71,107.16,106.14,106.17,38100.0,94.5703,94.9691,94.0651,94.0917,38100.0
2015-01-28 14:30:00,106.17,106.27,105.9,106.05,37100.0,94.0917,94.1803,93.8524,93.9853,37100.0
2015-01-28 15:00:00,106.06,106.15,105.42,105.56,69400.0,93.9942,94.074,93.427,93.5511,69400.0
2015-01-28 15:30:00,105.56,105.59,105.18,105.24,82100.0,93.5511,93.5777,93.2143,93.2675,82100.0
2015-01-29 09:30:00,105.13,105.79,105.01,105.52,13700.0,93.17,93.7549,93.0637,93.5156,13700.0
2015-01-29 10:00:00,105.52,106.05,105.35,106.05,26000.0,93.5156,93.9853,93.365,93.9853,26000.0
2015-01-29 10:30:00,106.03,106.15,105.25,105.76,34500.0,93.9676,94.074,93.2763,93.7283,34500.0
2015-01-29 11:00:00,105.66,105.9,105.48,105.8,14300.0,93.6397,93.8524,93.4802,93.7638,14300.0
2015-01-29 11:30:00,105.85,106.16,105.84,106.05,9700.0,93.8081,94.0828,93.7992,93.9853,9700.0
2015-01-29 12:00:00,106.06,106.26,106.0,106.18,6600.0,93.9942,94.1714,93.941,94.1005,6600.0
2015-01-29 12:30:00,106.09,106.2,105.84,106.0,13500.0,94.0208,94.1183,93.7992,93.941,13500.0
2015-01-29 13:00:00,105.99,106.26,105.87,106.2,26800.0,93.9322,94.1714,93.8258,94.1183,26800.0
2015-01-29 13:30:00,106.24,106.49,106.14,106.34,11300.0,94.1537,94.3753,94.0651,94.2423,11300.0
2015-01-29 14:00:00,106.38,106.43,106.26,106.43,11200.0,94.2778,94.3221,94.1714,94.3221,11200.0
2015-01-29 14:30:00,106.5,106.6,106.23,106.41,17100.0,94.3841,94.4728,94.1449,94.3044,17100.0
2015-01-29 15:00:00,106.39,106.85,106.33,106.71,13700.0,94.2867,94.6943,94.2335,94.5703,13700.0
2015-01-29 15:30:00,106.72,106.94,106.63,106.83,38600.0,94.5791,94.7741,94.4994,94.6766,38600.0
2015-01-30 09:30:00,105.91,106.7,105.85,106.25,22300.0,93.8613,94.5614,93.8081,94.1626,22300.0
2015-01-30 10:00:00,106.2,106.4,105.96,106.0,24500.0,94.1183,94.2955,93.9056,93.941,24500.0
2015-01-30 10:30:00,105.98,106.46,105.72,106.09,23900.0,93.9233,94.3487,93.6929,94.0208,23900.0
2015-01-30 11:00:00,106.19,106.31,105.96,106.16,27800.0,94.1094,94.2158,93.9056,94.0828,27800.0
2015-01-30 11:30:00,106.18,106.34,105.94,106.34,18800.0,94.1005,94.2423,93.8879,94.2423,18800.0
2015-01-30 12:00:00,106.37,106.97,106.37,106.87,9500.0,94.2689,94.8007,94.2689,94.712,9500.0
2015-01-30 12:30:00,106.86,106.9,106.52,106.57,12500.0,94.7032,94.7386,94.4019,94.4462,12500.0
2015-01-30 13:00:00,106.6,106.69,106.39,106.54,17100.0,94.4728,94.5525,94.2867,94.4196,17100.0
2015-01-30 13:30:00,106.54,106.86,106.49,106.83,12400.0,94.4196,94.7032,94.3753,94.6766,12400.0
2015-01-30 14:00:00,106.81,107.35,106.72,107.34,21700.0,94.6589,95.1374,94.5791,95.1286,21700.0
2015-01-30 14:30:00,107.38,107.39,106.63,106.68,12700.0,95.164,95.1729,94.4994,94.5437,12700.0
2015-01-30 15:00:00,106.69,106.79,106.21,106.62,14500.0,94.5525,94.6412,94.1271,94.4905,14500.0
2015-01-30 15:30:00,106.56,106.65,106.0,106.12,48600.0,94.4373,94.5171,93.941,94.0474,48600.0
2015-02-02 09:30:00,106.53,107.09,105.62,105.62,18400.0,94.4107,94.907,93.6043,93.6043,18400.0
2015-02-02 10:00:00,105.53,105.87,105.35,105.71,15300.0,93.5245,93.8258,93.365,93.684,15300.0
2015-02-02 10:30:00,105.64,105.91,105.41,105.73,9300.0,93.622,93.8613,93.4181,93.7017,9300.0
2015-02-02 11:00:00,105.8,106.29,105.79,106.28,6800.0,93.7638,94.198,93.7549,94.1892,6800.0
2015-02-02 11:30:00,106.39,106.69,106.34,106.48,10900.0,94.2867,94.5525,94.2423,94.3664,10900.0
2015-02-02 12:00:00,106.49,106.49,106.04,106.16,11500.0,94.3753,94.3753,93.9765,94.0828,11500.0
2015-02-02 12:30:00,106.17,106.36,105.87,105.89,20000.0,94.0917,94.2601,93.8258,93.8435,20000.0
2015-02-02 13:00:00,105.88,106.1,105.74,105.91,17200.0,93.8347,94.0296,93.7106,93.8613,17200.0
2015-02-02 13:30:00,106.04,106.08,105.53,105.59,16100.0,93.9765,94.0119,93.5245,93.5777,16100.0
2015-02-02 14:00:00,105.58,106.19,105.58,106.19,10400.0,93.5688,94.1094,93.5688,94.1094,10400.0
2015-02-02 14:30:00,106.2,106.31,105.71,105.86,16500.0,94.1183,94.2158,93.684,93.817,16500.0
2015-02-02 15:00:00,105.87,106.36,105.84,106.34,15000.0,93.8258,94.2601,93.7992,94.2423,15000.0
2015-02-02 15:30:00,106.32,107.03,106.24,106.78,60100.0,94.2246,94.8538,94.1537,94.6323,60100.0
2015-02-03 09:30:00,107.58,108.14,107.36,107.55,47600.0,95.3413,95.8376,95.1463,95.3147,47600.0
2015-02-03 10:00:00,107.7,107.71,107.02,107.4,31600.0,95.4476,95.4565,94.845,95.1818,31600.0
2015-02-03 10:30:00,107.42,107.42,106.76,106.76,23900.0,95.1995,95.1995,94.6146,94.6146,23900.0
2015-02-03 11:00:00,106.74,107.27,106.74,107.03,20400.0,94.5968,95.0665,94.5968,94.8538,20400.0
2015-02-03 11:30:00,107.05,107.45,107.01,107.29,24600.0,94.8716,95.2261,94.8361,95.0843,24600.0
2015-02-03 12:00:00,107.22,107.39,107.15,107.16,14100.0,95.0222,95.1729,94.9602,94.9691,14100.0
2015-02-03 12:30:00,107.17,107.22,106.99,107.08,17200.0,94.9779,95.0222,94.8184,94.8982,17200.0
2015-02-03 13:00:00,107.08,107.51,107.01,107.45,15500.0,94.8982,95.2792,94.8361,95.2261,15500.0
2015-02-03 13:30:00,107.45,107.71,107.44,107.69,18200.0,95.2261,95.4565,95.2172,95.4388,18200.0
2015-02-03 14:00:00,107.76,107.79,107.51,107.55,24400.0,95.5008,95.5274,95.2792,95.3147,24400.0
2015-02-03 14:30:00,107.57,107.65,107.43,107.55,15400.0,95.3324,95.4033,95.2083,95.3147,15400.0
2015-02-03 15:00:00,107.56,107.82,107.5,107.77,22000.0,95.3236,95.554,95.2704,95.5097,22000.0
2015-02-03 15:30:00,107.8,108.12,107.64,107.98,83400.0,95.5362,95.8198,95.3945,95.6958,83400.0
2015-02-04 09:30:00,107.69,107.93,107.3,107.88,12500.0,95.4388,95.6515,95.0931,95.6071,12500.0
2015-02-04 10:00:00,107.94,108.16,107.6,107.66,12300.0,95.6603,95.8553,95.359,95.4122,12300.0
2015-02-04 10:30:00,107.66,107.95,107.53,107.95,10600.0,95.4122,95.6692,95.297,95.6692,10600.0
2015-02-04 11:00:00,107.83,108.27,107.78,108.26,8500.0,95.5628,95.9528,95.5185,95.9439,8500.0
2015-02-04 11:30:00,108.27,108.41,108.16,108.18,8900.0,95.9528,96.0769,95.8553,95.873,8900.0
2015-02-04 12:00:00,108.16,108.26,107.88,107.94,11800.0,95.8553,95.9439,95.6071,95.6603,11800.0
2015-02-04 12:30:00,107.91,107.97,107.8,107.88,7200.0,95.6337,95.6869,95.5362,95.6071,7200.0
2015-02-04 13:00:00,107.8,107.98,107.79,107.91,9400.0,95.5362,95.6958,95.5274,95.6337,9400.0
2015-02-04 13:30:00,107.94,108.05,107.79,107.88,5900.0,95.6603,95.7578,95.5274,95.6071,5900.0
2015-02-04 14:00:00,107.9,108.05,107.77,107.9,14900.0,95.6249,95.7578,95.5097,95.6249,14900.0
2015-02-04 14:30:00,107.98,108.04,107.85,107.97,15400.0,95.6958,95.7489,95.5806,95.6869,15400.0
2015-02-04 15:00:00,107.96,108.24,107.86,108.24,13400.0,95.678,95.9262,95.5894,95.9262,13400.0
2015-02-04 15:30:00,108.23,108.34,107.42,107.69,79100.0,95.9173,96.0148,95.1995,95.4388,79100.0
2015-02-05 09:30:00,108.36,108.56,107.89,108.34,8000.0,96.0325,96.2098,95.616,96.0148,8000.0
2015-02-05 10:00:00,108.35,108.65,108.35,108.49,7600.0,96.0237,96.2896,96.0237,96.1478,7600.0
2015-02-05 10:30:00,108.54,108.81,108.5,108.5,10100.0,96.1921,96.4313,96.1566,96.1566,10100.0
2015-02-05 11:00:00,108.42,108.42,108.08,108.16,9500.0,96.0857,96.0857,95.7844,95.8553,9500.0
2015-02-05 11:30:00,108.17,108.34,108.07,108.16,9800.0,95.8642,96.0148,95.7755,95.8553,9800.0
2015-02-05 12:00:00,108.15,108.17,107.92,107.94,7300.0,95.8464,95.8642,95.6426,95.6603,7300.0
2015-02-05 12:30:00,107.96,108.19,107.92,108.12,9300.0,95.678,95.8819,95.6426,95.8198,9300.0
2015-02-05 13:00:00,108.16,108.39,108.12,108.38,8300.0,95.8553,96.0591,95.8198,96.0503,8300.0
2015-02-05 13:30:00,108.38,108.45,108.25,108.42,10900.0,96.0503,96.1123,95.9351,96.0857,10900.0
2015-02-05 14:00:00,108.41,108.78,108.38,108.57,12700.0,96.0769,96.4048,96.0503,96.2187,12700.0
2015-02-05 14:30:00,108.57,108.64,108.5,108.56,8500.0,96.2187,96.2807,96.1566,96.2098,8500.0
2015-02-05 15:00:00,108.55,108.7,108.45,108.68,19900.0,96.2009,96.3339,96.1123,96.3161,19900.0
2015-02-05 15:30:00,108.68,108.78,108.48,108.65,46100.0,96.3161,96.4048,96.1389,96.2896,46100.0
2015-02-06 09:30:00,108.78,109.06,108.23,108.49,22200.0,96.4048,96.6529,95.9173,96.1478,22200.0
2015-02-06 10:00:00,108.49,108.81,108.46,108.62,22200.0,96.1478,96.4313,96.1212,96.263,22200.0
2015-02-06 10:30:00,108.68,108.9,108.6,108.88,11600.0,96.3161,96.5111,96.2452,96.4934,11600.0
2015-02-06 11:00:00,108.8,108.93,108.75,108.82,19700.0,96.4225,96.5377,96.3782,96.4402,19700.0
2015-02-06 11:30:00,108.84,108.9,108.72,108.8,5900.0,96.4579,96.5111,96.3516,96.4225,5900.0
2015-02-06 12:00:00,108.79,108.85,108.75,108.75,6100.0,96.4136,96.4668,96.3782,96.3782,6100.0
2015-02-06 12:30:00,108.75,108.77,108.44,108.58,7400.0,96.3782,96.3959,96.1034,96.2275,7400.0
2015-02-06 13:00:00,108.58,108.6,108.08,108.15,6100.0,96.2275,96.2452,95.7844,95.8464,6100.0
2015-02-06 13:30:00,108.11,108.91,108.1,108.84,26000.0,95.811,96.52,95.8021,96.4579,26000.0
2015-02-06 14:00:00,108.83,109.08,108.75,108.93,18300.0,96.4491,96.6706,96.3782,96.5377,18300.0
2015-02-06 14:30:00,108.91,109.08,108.85,108.94,14900.0,96.52,96.6706,96.4668,96.5466,14900.0
2015-02-06 15:00:00,108.92,109.06,108.67,108.89,39400.0,96.5288,96.6529,96.3073,96.5022,39400.0
2015-02-06 15:30:00,108.88,109.1,108.87,109.09,62800.0,96.4934,96.6884,96.4845,96.6795,62800.0
2015-02-09 09:30:00,108.81,108.88,108.08,108.09,28800.0,96.4313,96.4934,95.7844,95.7933,28800.0
2015-02-09 10:00:00,108.23,108.28,107.84,107.91,25500.0,95.9173,95.9616,95.5717,95.6337,25500.0
2015-02-09 10:30:00,107.88,108.09,107.56,107.56,17900.0,95.6071,95.7933,95.3236,95.3236,17900.0
2015-02-09 11:00:00,107.56,107.72,107.5,107.72,19800.0,95.3236,95.4654,95.2704,95.4654,19800.0
2015-02-09 11:30:00,107.7,107.72,107.41,107.41,13000.0,95.4476,95.4654,95.1906,95.1906,13000.0
2015-02-09 12:00:00,107.43,107.44,107.28,107.4,15000.0,95.2083,95.2172,95.0754,95.1818,15000.0
2015-02-09 12:30:00,107.43,107.51,107.31,107.32,11100.0,95.2083,95.2792,95.102,95.1109,11100.0
2015-02-09 13:00:00,107.36,107.41,107.22,107.23,12000.0,95.1463,95.1906,95.0222,95.0311,12000.0
2015-02-09 13:30:00,107.21,107.4,107.11,107.4,12800.0,95.0134,95.1818,94.9247,95.1818,12800.0
2015-02-09 14:00:00,107.38,107.41,107.19,107.34,17700.0,95.164,95.1906,94.9956,95.1286,17700.0
2015-02-09 14:30:00,107.37,107.58,107.27,107.32,18600.0,95.1552,95.3413,95.0665,95.1109,18600.0
2015-02-09 15:00:00,107.32,107.41,107.15,107.39,21600.0,95.1109,95.1906,94.9602,95.1729,21600.0
2015-02-09 15:30:00,107.42,107.59,107.27,107.39,46100.0,95.1995,95.3501,95.0665,95.1729,46100.0
2015-02-10 09:30:00,107.67,108.26,107.35,108.05,31400.0,95.421,95.9439,95.1374,95.7578,31400.0
2015-02-10 10:00:00,108.05,108.17,107.65,107.69,21400.0,95.7578,95.8642,95.4033,95.4388,21400.0
2015-02-10 10:30:00,107.69,107.72,107.27,107.37,13900.0,95.4388,95.4654,95.0665,95.1552,13900.0
2015-02-10 11:00:00,107.41,107.87,107.24,107.79,11200.0,95.1906,95.5983,95.04,95.5274,11200.0
2015-02-10 11:30:00,107.86,107.86,107.55,107.55,10200.0,95.5894,95.5894,95.3147,95.3147,10200.0
2015-02-10 12:00:00,107.59,107.79,107.43,107.54,8500.0,95.3501,95.5274,95.2083,95.3058,8500.0
2015-02-10 12:30:00,107.51,107.53,107.36,107.44,9100.0,95.2792,95.297,95.1463,95.2172,9100.0
2015-02-10 13:00:00,107.44,107.51,107.3,107.35,6800.0,95.2172,95.2792,95.0931,95.1374,6800.0
2015-02-10 13:30:00,107.38,107.45,107.23,107.25,12000.0,95.164,95.2261,95.0311,95.0488,12000.0
2015-02-10 14:00:00,107.26,107.56,107.24,107.56,19700.0,95.0577,95.3236,95.04,95.3236,19700.0
2015-02-10 14:30:00,107.58,108.1,107.47,108.1,22200.0,95.3413,95.8021,95.2438,95.8021,22200.0
2015-02-10 15:00:00,108.13,108.13,107.87,107.99,21300.0,95.8287,95.8287,95.5983,95.7046,21300.0
2015-02-10 15:30:00,108.0,108.16,107.9,107.95,52100.0,95.7135,95.8553,95.6249,95.6692,52100.0
2015-02-11 09:30:00,108.09,108.4,107.75,108.21,61500.0,95.7933,96.068,95.4919,95.8996,61500.0
2015-02-11 10:00:00,108.04,108.19,107.46,107.55,26100.0,95.7489,95.8819,95.2349,95.3147,26100.0
2015-02-11 10:30:00,107.55,107.63,107.31,107.44,13700.0,95.3147,95.3856,95.102,95.2172,13700.0
2015-02-11 11:00:00,107.51,107.58,107.11,107.16,22500.0,95.2792,95.3413,94.9247,94.9691,22500.0
2015-02-11 11:30:00,107.14,107.32,107.08,107.26,15100.0,94.9513,95.1109,94.8982,95.0577,15100.0
2015-02-11 12:00:00,107.26,107.31,107.03,107.05,32300.0,95.0577,95.102,94.8538,94.8716,32300.0
2015-02-11 12:30:00,107.05,107.23,107.0,107.08,18400.0,94.8716,95.0311,94.8273,94.8982,18400.0
2015-02-11 13:00:00,107.15,107.19,106.71,107.15,13400.0,94.9602,94.9956,94.5703,94.9602,13400.0
2015-02-11 13:30:00,107.15,107.43,107.1,107.39,32200.0,94.9602,95.2083,94.9159,95.1729,32200.0
2015-02-11 14:00:00,107.39,107.51,107.21,107.21,60100.0,95.1729,95.2792,95.0134,95.0134,60100.0
2015-02-11 14:30:00,107.25,107.52,107.18,107.19,138000.0,95.0488,95.2881,94.9868,94.9956,138000.0
2015-02-11 15:00:00,107.2,107.46,107.18,107.24,163800.0,95.0045,95.2349,94.9868,95.04,163800.0
2015-02-11 15:30:00,107.24,107.38,106.89,107.0,267200.0,95.04,95.164,94.7298,94.8273,267200.0
2015-02-12 09:30:00,109.33,115.58,109.33,114.04,270400.0,96.8922,102.4312,96.8922,101.0664,270400.0
2015-02-12 10:00:00,114.03,114.26,112.43,113.28,223600.0,101.0575,101.2613,99.6395,100.3928,223600.0
2015-02-12 10:30:00,113.16,115.37,113.15,114.56,68900.0,100.2865,102.2451,100.2776,101.5272,68900.0
2015-02-12 11:00:00,114.64,115.71,114.05,114.8,56300.0,101.5981,102.5464,101.0752,101.7399,56300.0
2015-02-12 11:30:00,114.94,115.1,114.07,114.62,44200.0,101.864,102.0058,101.0929,101.5804,44200.0
2015-02-12 12:00:00,114.72,114.99,114.23,114.96,51000.0,101.669,101.9083,101.2347,101.8817,51000.0
2015-02-12 12:30:00,114.97,116.48,114.84,116.03,57200.0,101.8906,103.2288,101.7754,102.83,57200.0
2015-02-12 13:00:00,115.96,116.0,114.64,114.73,49700.0,102.7679,102.8034,101.5981,101.6779,49700.0
2015-02-12 13:30:00,114.7,115.51,114.58,115.02,41500.0,101.6513,102.3691,101.5449,101.9349,41500.0
2015-02-12 14:00:00,114.99,115.19,114.57,114.62,36400.0,101.9083,102.0855,101.5361,101.5804,36400.0
2015-02-12 14:30:00,114.62,115.2,114.51,115.09,55900.0,101.5804,102.0944,101.4829,101.9969,55900.0
2015-02-12 15:00:00,115.07,115.16,114.19,114.77,60700.0,101.9792,102.0589,101.1993,101.7133,60700.0
2015-02-12 15:30:00,114.77,114.95,114.53,114.73,142700.0,101.7133,101.8728,101.5006,101.6779,142700.0
2015-02-13 09:30:00,115.34,118.53,114.83,117.77,221400.0,102.2185,105.0456,101.7665,104.372,221400.0
2015-02-13 10:00:00,117.78,118.13,117.6,117.95,61300.0,104.3809,104.6911,104.2214,104.5315,61300.0
2015-02-13 10:30:00,117.95,118.58,117.38,117.55,56200.0,104.5315,105.0899,104.0264,104.1771,56200.0
2015-02-13 11:00:00,117.52,117.8,116.57,116.94,34600.0,104.1505,104.3986,103.3085,103.6364,34600.0
2015-02-13 11:30:00,116.95,117.42,116.91,117.06,28200.0,103.6453,104.0618,103.6099,103.7428,28200.0
2015-02-13 12:00:00,117.02,117.02,116.51,116.56,16600.0,103.7073,103.7073,103.2554,103.2997,16600.0
2015-02-13 12:30:00,116.51,116.89,116.5,116.84,14800.0,103.2554,103.5921,103.2465,103.5478,14800.0
2015-02-13 13:00:00,116.87,117.0,116.6,116.65,20200.0,103.5744,103.6896,103.3351,103.3794,20200.0
2015-02-13 13:30:00,116.68,116.7,116.07,116.13,25400.0,103.406,103.4238,102.8654,102.9186,25400.0
2015-02-13 14:00:00,116.11,116.53,116.08,116.3,24000.0,102.9009,103.2731,102.8743,103.0693,24000.0
2015-02-13 14:30:00,116.33,116.41,116.07,116.37,14300.0,103.0958,103.1667,102.8654,103.1313,14300.0
2015-02-13 15:00:00,116.38,116.97,116.32,116.89,33800.0,103.1402,103.663,103.087,103.5921,33800.0
2015-02-13 15:30:00,116.88,117.05,116.54,116.96,70800.0,103.5833,103.7339,103.282,103.6542,70800.0
2015-02-17 09:30:00,116.88,117.6,116.19,116.3,43000.0,103.5833,104.2214,102.9718,103.0693,43000.0
2015-02-17 10:00:00,116.43,116.45,116.0,116.08,31400.0,103.1845,103.2022,102.8034,102.8743,31400.0
2015-02-17 10:30:00,116.03,116.18,115.8,115.99,33000.0,102.83,102.9629,102.6261,102.7945,33000.0
2015-02-17 11:00:00,116.01,116.76,116.01,116.76,18400.0,102.8122,103.4769,102.8122,103.4769,18400.0
2015-02-17 11:30:00,116.77,117.09,116.65,117.02,21400.0,103.4858,103.7694,103.3794,103.7073,21400.0
2015-02-17 12:00:00,117.02,117.42,116.98,117.39,16000.0,103.7073,104.0618,103.6719,104.0353,16000.0
2015-02-17 12:30:00,117.41,117.55,117.13,117.23,18000.0,104.053,104.1771,103.8048,103.8935,18000.0
2015-02-17 13:00:00,117.23,117.56,117.16,117.51,16300.0,103.8935,104.1859,103.8314,104.1416,16300.0
2015-02-17 13:30:00,117.46,117.46,117.2,117.44,18700.0,104.0973,104.0973,103.8669,104.0796,18700.0
2015-02-17 14:00:00,117.46,117.46,116.97,117.01,22400.0,104.0973,104.0973,103.663,103.6985,22400.0
2015-02-17 14:30:00,117.02,117.2,116.93,116.99,17800.0,103.7073,103.8669,103.6276,103.6808,17800.0
2015-02-17 15:00:00,116.97,117.33,116.89,117.29,25200.0,103.663,103.9821,103.5921,103.9466,25200.0
2015-02-17 15:30:00,117.29,117.29,116.88,117.2,80600.0,103.9466,103.9466,103.5833,103.8669,80600.0
2015-02-18 09:30:00,116.99,117.73,116.82,117.4,28000.0,103.6808,104.3366,103.5301,104.0441,28000.0
2015-02-18 10:00:00,117.44,117.68,117.36,117.41,28200.0,104.0796,104.2923,104.0087,104.053,28200.0
2015-02-18 10:30:00,117.48,117.66,117.34,117.38,13200.0,104.115,104.2745,103.9909,104.0264,13200.0
2015-02-18 11:00:00,117.3,117.72,117.29,117.72,11200.0,103.9555,104.3277,103.9466,104.3277,11200.0
2015-02-18 11:30:00,117.76,117.89,117.52,117.53,10800.0,104.3632,104.4784,104.1505,104.1593,10800.0
2015-02-18 12:00:00,117.55,117.61,117.47,117.5,11000.0,104.1771,104.2302,104.1062,104.1327,11000.0
2015-02-18 12:30:00,117.56,117.6,117.47,117.5,10000.0,104.1859,104.2214,104.1062,104.1327,10000.0
2015-02-18 13:00:00,117.52,117.73,117.44,117.73,21300.0,104.1505,104.3366,104.0796,104.3366,21300.0
2015-02-18 13:30:00,117.69,117.77,117.58,117.65,9400.0,104.3011,104.372,104.2036,104.2657,9400.0
2015-02-18 14:00:00,117.69,118.27,117.69,118.1,18700.0,104.3011,104.8151,104.3011,104.6645,18700.0
2015-02-18 14:30:00,118.1,118.19,118.03,118.07,20300.0,104.6645,104.7442,104.6024,104.6379,20300.0
2015-02-18 15:00:00,118.09,118.37,118.09,118.29,20000.0,104.6556,104.9038,104.6556,104.8329,20000.0
2015-02-18 15:30:00,118.31,118.35,117.9,118.31,49200.0,104.8506,104.886,104.4872,104.8506,49200.0
2015-02-19 09:30:00,118.27,119.34,117.57,119.06,35600.0,104.8151,105.7634,104.1948,105.5153,35600.0
2015-02-19 10:00:00,119.13,119.72,118.98,119.71,32600.0,105.5773,106.1002,105.4444,106.0913,32600.0
2015-02-19 10:30:00,119.71,119.83,119.63,119.63,17800.0,106.0913,106.1977,106.0204,106.0204,17800.0
2015-02-19 11:00:00,119.72,120.32,119.63,120.16,43400.0,106.1002,106.6319,106.0204,106.4901,43400.0
2015-02-19 11:30:00,120.12,120.42,120.0,120.0,18900.0,106.4547,106.7205,106.3483,106.3483,18900.0
2015-02-19 12:00:00,119.97,120.2,119.92,120.1,16700.0,106.3217,106.5256,106.2774,106.437,16700.0
2015-02-19 12:30:00,120.13,120.17,119.95,120.04,19400.0,106.4635,106.499,106.304,106.3838,19400.0
2015-02-19 13:00:00,120.04,120.04,119.65,119.81,30900.0,106.3838,106.3838,106.0381,106.1799,30900.0
2015-02-19 13:30:00,119.86,120.22,119.68,120.19,27000.0,106.2243,106.5433,106.0647,106.5167,27000.0
2015-02-19 14:00:00,120.18,120.21,119.93,120.11,28900.0,106.5079,106.5344,106.2863,106.4458,28900.0
2015-02-19 14:30:00,120.11,120.21,119.91,120.05,31000.0,106.4458,106.5344,106.2686,106.3926,31000.0
2015-02-19 15:00:00,120.07,120.38,120.07,120.25,21200.0,106.4104,106.6851,106.4104,106.5699,21200.0
2015-02-19 15:30:00,120.2,120.34,119.87,120.12,77200.0,106.5256,106.6496,106.2331,106.4547,77200.0
2015-02-20 09:30:00,120.01,120.02,119.31,119.59,64600.0,106.3572,106.3661,105.7368,105.985,64600.0
2015-02-20 10:00:00,119.65,119.72,119.45,119.59,23400.0,106.0381,106.1002,105.8609,105.985,23400.0
2015-02-20 10:30:00,119.57,120.34,119.53,120.22,19100.0,105.9672,106.6496,105.9318,106.5433,19100.0
2015-02-20 11:00:00,120.24,120.34,120.03,120.17,11400.0,106.561,106.6496,106.3749,106.499,11400.0
2015-02-20 11:30:00,120.25,120.47,120.25,120.43,10400.0,106.5699,106.7649,106.5699,106.7294,10400.0
2015-02-20 12:00:00,120.4,120.55,120.39,120.51,9600.0,106.7028,106.8358,106.694,106.8003,9600.0
2015-02-20 12:30:00,120.5,120.77,120.42,120.59,16200.0,106.7914,107.0307,106.7205,106.8712,16200.0
2015-02-20 13:00:00,120.6,120.72,120.53,120.64,8300.0,106.8801,106.9864,106.818,106.9155,8300.0
2015-02-20 13:30:00,120.68,121.21,120.68,121.21,20600.0,106.951,107.4207,106.951,107.4207,20600.0
2015-02-20 14:00:00,121.21,121.33,121.01,121.01,16900.0,107.4207,107.527,107.2434,107.2434,16900.0
2015-02-20 14:30:00,120.98,121.24,120.86,121.24,23900.0,107.2168,107.4473,107.1105,107.4473,23900.0
2015-02-20 15:00:00,121.28,121.54,121.24,121.34,27200.0,107.4827,107.7131,107.4473,107.5359,27200.0
2015-02-20 15:30:00,121.34,121.47,121.19,121.41,69000.0,107.5359,107.6511,107.403,107.5979,69000.0
2015-02-23 09:30:00,120.65,122.0,120.49,121.96,47500.0,106.9244,108.1208,106.7826,108.0854,47500.0
2015-02-23 10:00:00,121.79,121.98,121.44,121.5,28300.0,107.9347,108.1031,107.6245,107.6777,28300.0
2015-02-23 10:30:00,121.46,121.47,121.15,121.23,13000.0,107.6422,107.6511,107.3675,107.4384,13000.0
2015-02-23 11:00:00,121.11,121.23,120.82,120.91,20000.0,107.3321,107.4384,107.075,107.1548,20000.0
2015-02-23 11:30:00,120.91,120.93,120.75,120.82,22000.0,107.1548,107.1725,107.013,107.075,22000.0
2015-02-23 12:00:00,120.82,120.91,120.75,120.78,16200.0,107.075,107.1548,107.013,107.0396,16200.0
2015-02-23 12:30:00,120.78,120.81,120.67,120.79,14900.0,107.0396,107.0662,106.9421,107.0485,14900.0
2015-02-23 13:00:00,120.76,121.03,120.75,120.93,13900.0,107.0219,107.2612,107.013,107.1725,13900.0
2015-02-23 13:30:00,120.92,121.14,120.86,120.91,14400.0,107.1637,107.3586,107.1105,107.1548,14400.0
2015-02-23 14:00:00,120.84,121.11,120.79,121.04,15300.0,107.0928,107.3321,107.0485,107.27,15300.0
2015-02-23 14:30:00,121.05,121.06,120.74,120.89,15800.0,107.2789,107.2877,107.0041,107.1371,15800.0
2015-02-23 15:00:00,120.87,120.93,120.77,120.88,22600.0,107.1194,107.1725,107.0307,107.1282,22600.0
2015-02-23 15:30:00,120.9,121.27,120.88,121.24,59200.0,107.1459,107.4738,107.1282,107.4473,59200.0
2015-02-24 09:30:00,120.99,121.37,120.59,121.19,29800.0,107.2257,107.5625,106.8712,107.403,29800.0
2015-02-24 10:00:00,121.2,121.89,120.99,121.86,23500.0,107.4118,108.0233,107.2257,107.9967,23500.0
2015-02-24 10:30:00,121.76,121.88,121.48,121.85,15800.0,107.9081,108.0145,107.66,107.9879,15800.0
2015-02-24 11:00:00,121.93,121.98,121.68,121.71,14500.0,108.0588,108.1031,107.8372,107.8638,14500.0
2015-02-24 11:30:00,121.84,121.98,121.78,121.98,9100.0,107.979,108.1031,107.9258,108.1031,9100.0
2015-02-24 12:00:00,121.89,121.98,121.69,121.77,15100.0,108.0233,108.1031,107.8461,107.917,15100.0
2015-02-24 12:30:00,121.78,122.07,121.58,122.07,32800.0,107.9258,108.1828,107.7486,108.1828,32800.0
2015-02-24 13:00:00,122.07,122.21,121.86,122.17,12000.0,108.1828,108.3069,107.9967,108.2715,12000.0
2015-02-24 13:30:00,122.17,122.52,122.16,122.52,29700.0,108.2715,108.5816,108.2626,108.5816,29700.0
2015-02-24 14:00:00,122.5,122.68,122.36,122.4,32600.0,108.5639,108.7234,108.4398,108.4753,32600.0
2015-02-24 14:30:00,122.4,122.46,122.24,122.41,15000.0,108.4753,108.5285,108.3335,108.4842,15000.0
2015-02-24 15:00:00,122.39,122.76,122.38,122.76,25800.0,108.4664,108.7943,108.4576,108.7943,25800.0
2015-02-24 15:30:00,122.75,122.85,122.58,122.68,87800.0,108.7855,108.8741,108.6348,108.7234,87800.0
2015-02-25 09:30:00,122.96,123.08,122.27,122.46,26900.0,108.9716,109.0779,108.3601,108.5285,26900.0
2015-02-25 10:00:00,122.48,122.91,122.48,122.7,14100.0,108.5462,108.9273,108.5462,108.7412,14100.0
2015-02-25 10:30:00,122.59,123.0,122.55,122.8,25600.0,108.6437,109.007,108.6082,108.8298,25600.0
2015-02-25 11:00:00,122.74,123.06,122.71,122.71,100600.0,108.7766,109.0602,108.75,108.75,100600.0
2015-02-25 11:30:00,122.71,122.73,122.27,122.36,20800.0,108.75,108.7678,108.3601,108.4398,20800.0
2015-02-25 12:00:00,122.27,122.28,122.03,122.15,7400.0,108.3601,108.3689,108.1474,108.2537,7400.0
2015-02-25 12:30:00,122.21,122.39,122.16,122.17,11400.0,108.3069,108.4664,108.2626,108.2715,11400.0
2015-02-25 13:00:00,122.2,122.54,122.2,122.42,26100.0,108.298,108.5994,108.298,108.493,26100.0
2015-02-25 13:30:00,122.44,122.54,122.35,122.5,15200.0,108.5107,108.5994,108.431,108.5639,15200.0
2015-02-25 14:00:00,122.48,122.48,121.92,121.92,8500.0,108.5462,108.5462,108.0499,108.0499,8500.0
2015-02-25 14:30:00,121.92,122.01,121.57,121.57,32100.0,108.0499,108.1297,107.7397,107.7397,32100.0
2015-02-25 15:00:00,121.62,121.69,121.43,121.43,28400.0,107.784,107.8461,107.6156,107.6156,28400.0
2015-02-25 15:30:00,121.44,121.88,121.44,121.84,59200.0,107.6245,108.0145,107.6245,107.979,59200.0
2015-02-26 09:30:00,122.0,122.4,121.48,121.48,42700.0,108.1208,108.4753,107.66,107.66,42700.0
2015-02-26 10:00:00,121.5,121.82,121.49,121.75,20600.0,107.6777,107.9613,107.6688,107.8992,20600.0
2015-02-26 10:30:00,121.75,122.26,121.7,122.18,36600.0,107.8992,108.3512,107.8549,108.2803,36600.0
2015-02-26 11:00:00,122.22,122.27,122.09,122.15,24600.0,108.3158,108.3601,108.2006,108.2537,24600.0
2015-02-26 11:30:00,122.15,122.19,121.88,121.98,35600.0,108.2537,108.2892,108.0145,108.1031,35600.0
2015-02-26 12:00:00,121.95,121.97,121.76,121.79,17200.0,108.0765,108.0942,107.9081,107.9347,17200.0
2015-02-26 12:30:00,121.82,122.05,121.8,121.96,37500.0,107.9613,108.1651,107.9436,108.0854,37500.0
2015-02-26 13:00:00,121.92,121.98,121.71,121.9,18500.0,108.0499,108.1031,107.8638,108.0322,18500.0
2015-02-26 13:30:00,121.92,121.92,121.63,121.75,14000.0,108.0499,108.0499,107.7929,107.8992,14000.0
2015-02-26 14:00:00,121.76,121.77,121.42,121.43,18500.0,107.9081,107.917,107.6068,107.6156,18500.0
2015-02-26 14:30:00,121.48,121.59,121.4,121.43,17400.0,107.66,107.7574,107.5891,107.6156,17400.0
2015-02-26 15:00:00,121.43,121.81,121.28,121.77,23600.0,107.6156,107.9524,107.4827,107.917,23600.0
2015-02-26 15:30:00,121.8,122.03,121.76,121.85,60900.0,107.9436,108.1474,107.9081,107.9879,60900.0
2015-02-27 09:30:00,121.95,122.39,121.12,121.4,30400.0,108.0765,108.4664,107.3409,107.5891,30400.0
2015-02-27 10:00:00,121.55,121.75,121.27,121.53,25300.0,107.722,107.8992,107.4738,107.7043,25300.0
2015-02-27 10:30:00,121.59,121.9,121.46,121.83,21500.0,107.7574,108.0322,107.6422,107.9701,21500.0
2015-02-27 11:00:00,121.82,121.88,121.56,121.6,13500.0,107.9613,108.0145,107.7309,107.7663,13500.0
2015-02-27 11:30:00,121.62,121.79,121.61,121.79,11300.0,107.784,107.9347,107.7752,107.9347,11300.0
2015-02-27 12:00:00,121.71,122.2,121.69,122.2,6600.0,107.8638,108.298,107.8461,108.298,6600.0
2015-02-27 12:30:00,122.2,122.36,122.13,122.16,16500.0,108.298,108.4398,108.236,108.2626,16500.0
2015-02-27 13:00:00,122.14,122.18,122.09,122.17,2800.0,108.2449,108.2803,108.2006,108.2715,2800.0
2015-02-27 13:30:00,122.16,122.47,122.11,122.47,9400.0,108.2626,108.5373,108.2183,108.5373,9400.0
2015-02-27 14:00:00,122.47,122.51,122.14,122.23,15500.0,108.5373,108.5728,108.2449,108.3246,15500.0
2015-02-27 14:30:00,122.14,122.21,121.69,121.72,20000.0,108.2449,108.3069,107.8461,107.8727,20000.0
2015-02-27 15:00:00,121.72,122.14,121.59,122.12,18500.0,107.8727,108.2449,107.7574,108.2272,18500.0
2015-02-27 15:30:00,122.14,122.26,121.92,121.94,56800.0,108.2449,108.3512,108.0499,108.0676,56800.0
2015-03-02 09:30:00,120.0,122.48,117.32,122.35,112600.0,106.3483,108.5462,103.9732,108.431,112600.0
2015-03-02 10:00:00,122.41,122.56,122.18,122.27,15100.0,108.4842,108.6171,108.2803,108.3601,15100.0
2015-03-02 10:30:00,122.32,122.38,122.22,122.29,8000.0,108.4044,108.4576,108.3158,108.3778,8000.0
2015-03-02 11:00:00,122.26,122.26,121.89,122.13,15200.0,108.3512,108.3512,108.0233,108.236,15200.0
2015-03-02 11:30:00,122.21,122.6,122.14,122.51,5800.0,108.3069,108.6525,108.2449,108.5728,5800.0
2015-03-02 12:00:00,122.47,122.65,122.07,122.21,17300.0,108.5373,108.6969,108.1828,108.3069,17300.0
2015-03-02 12:30:00,122.21,122.34,122.09,122.17,7700.0,108.3069,108.4221,108.2006,108.2715,7700.0
2015-03-02 13:00:00,122.13,122.3,122.06,122.06,5100.0,108.236,108.3867,108.174,108.174,5100.0
2015-03-02 13:30:00,122.17,122.4,122.13,122.4,11900.0,108.2715,108.4753,108.236,108.4753,11900.0
2015-03-02 14:00:00,122.38,122.4,122.09,122.09,4600.0,108.4576,108.4753,108.2006,108.2006,4600.0
2015-03-02 14:30:00,122.12,122.26,122.08,122.26,7400.0,108.2272,108.3512,108.1917,108.3512,7400.0
2015-03-02 15:00:00,122.24,122.51,122.24,122.45,14500.0,108.3335,108.5728,108.3335,108.5196,14500.0
2015-03-02 15:30:00,122.45,122.84,122.44,122.71,45100.0,108.5196,108.8652,108.5107,108.75,45100.0
2015-03-03 09:30:00,122.31,122.64,121.15,121.17,20800.0,108.3955,108.688,107.3675,107.3852,20800.0
2015-03-03 10:00:00,121.14,121.66,121.05,121.62,14500.0,107.3586,107.8195,107.2789,107.784,14500.0
2015-03-03 10:30:00,121.7,121.91,121.43,121.46,30600.0,107.8549,108.041,107.6156,107.6422,30600.0
2015-03-03 11:00:00,121.42,121.63,121.32,121.41,8500.0,107.6068,107.7929,107.5182,107.5979,8500.0
2015-03-03 11:30:00,121.38,121.4,121.02,121.12,9700.0,107.5713,107.5891,107.2523,107.3409,9700.0
2015-03-03 12:00:00,121.11,121.15,120.77,120.85,11300.0,107.3321,107.3675,107.0307,107.1016,11300.0
2015-03-03 12:30:00,120.91,121.26,120.84,121.26,6800.0,107.1548,107.465,107.0928,107.465,6800.0
2015-03-03 13:00:00,121.34,121.57,121.18,121.31,7300.0,107.5359,107.7397,107.3941,107.5093,7300.0
2015-03-03 13:30:00,121.32,121.38,121.02,121.07,12800.0,107.5182,107.5713,107.2523,107.2966,12800.0
2015-03-03 14:00:00,121.08,121.61,120.97,121.58,15500.0,107.3055,107.7752,107.208,107.7486,15500.0
2015-03-03 14:30:00,121.62,121.65,121.4,121.62,8400.0,107.784,107.8106,107.5891,107.784,8400.0
2015-03-03 15:00:00,121.61,121.65,121.42,121.63,13000.0,107.7752,107.8106,107.6068,107.7929,13000.0
2015-03-03 15:30:00,121.63,121.71,121.49,121.66,34900.0,107.7929,107.8638,107.6688,107.8195,34900.0
2015-03-04 09:30:00,121.52,121.53,120.3,121.27,45100.0,107.6954,107.7043,106.6142,107.4738,45100.0
2015-03-04 10:00:00,121.17,121.22,120.7,120.85,11600.0,107.3852,107.4295,106.9687,107.1016,11600.0
2015-03-04 10:30:00,120.86,121.28,120.85,121.15,13900.0,107.1105,107.4827,107.1016,107.3675,13900.0
2015-03-04 11:00:00,121.16,121.79,121.16,121.63,9300.0,107.3764,107.9347,107.3764,107.7929,9300.0
2015-03-04 11:30:00,121.7,121.91,121.52,121.77,13100.0,107.8549,108.041,107.6954,107.917,13100.0
2015-03-04 12:00:00,121.77,121.96,121.7,121.7,5100.0,107.917,108.0854,107.8549,107.8549,5100.0
2015-03-04 12:30:00,121.68,121.78,121.55,121.61,4600.0,107.8372,107.9258,107.722,107.7752,4600.0
2015-03-04 13:00:00,121.61,121.61,121.47,121.58,3000.0,107.7752,107.7752,107.6511,107.7486,3000.0
2015-03-04 13:30:00,121.54,121.54,120.87,120.91,7800.0,107.7131,107.7131,107.1194,107.1548,7800.0
2015-03-04 14:00:00,120.91,121.09,120.77,121.07,17700.0,107.1548,107.3143,107.0307,107.2966,17700.0
2015-03-04 14:30:00,121.06,121.26,121.0,121.26,33400.0,107.2877,107.465,107.2346,107.465,33400.0
2015-03-04 15:00:00,121.28,121.35,121.1,121.18,29400.0,107.4827,107.5447,107.3232,107.3941,29400.0
2015-03-04 15:30:00,121.22,121.42,121.08,121.21,55300.0,107.4295,107.6068,107.3055,107.4207,55300.0
2015-03-05 09:30:00,121.25,121.54,120.49,121.37,33900.0,107.4561,107.7131,106.7826,107.5625,33900.0
2015-03-05 10:00:00,121.24,121.39,120.82,121.13,42900.0,107.4473,107.5802,107.075,107.3498,42900.0
2015-03-05 10:30:00,121.13,121.19,121.0,121.06,22900.0,107.3498,107.403,107.2346,107.2877,22900.0
2015-03-05 11:00:00,121.01,121.23,120.95,121.0,15900.0,107.2434,107.4384,107.1903,107.2346,15900.0
2015-03-05 11:30:00,121.01,121.03,120.79,120.93,11400.0,107.2434,107.2612,107.0485,107.1725,11400.0
2015-03-05 12:00:00,120.92,120.95,120.54,120.59,16100.0,107.1637,107.1903,106.8269,106.8712,16100.0
2015-03-05 12:30:00,120.58,120.7,120.23,120.33,12900.0,106.8623,106.9687,106.5522,106.6408,12900.0
2015-03-05 13:00:00,120.27,120.81,120.26,120.8,16600.0,106.5876,107.0662,106.5788,107.0573,16600.0
2015-03-05 13:30:00,120.83,121.03,120.83,120.98,8500.0,107.0839,107.2612,107.0839,107.2168,8500.0
2015-03-05 14:00:00,120.97,121.14,120.95,121.08,16100.0,107.208,107.3586,107.1903,107.3055,16100.0
2015-03-05 14:30:00,121.04,121.11,120.79,120.87,19700.0,107.27,107.3321,107.0485,107.1194,19700.0
2015-03-05 15:00:00,120.86,120.86,120.64,120.68,17300.0,107.1105,107.1105,106.9155,106.951,17300.0
2015-03-05 15:30:00,120.72,120.93,120.52,120.88,32100.0,106.9864,107.1725,106.8092,107.1282,32100.0
2015-03-06 09:30:00,120.59,120.69,119.47,120.57,33200.0,106.8712,106.9598,105.8786,106.8535,33200.0
2015-03-06 10:00:00,120.66,120.71,120.01,120.03,33800.0,106.9332,106.9776,106.3572,106.3749,33800.0
2015-03-06 10:30:00,119.99,119.99,119.27,119.35,22000.0,106.3395,106.3395,105.7014,105.7723,22000.0
2015-03-06 11:00:00,119.31,119.35,119.02,119.19,21000.0,105.7368,105.7723,105.4798,105.6305,21000.0
2015-03-06 11:30:00,119.19,119.31,118.99,119.2,15000.0,105.6305,105.7368,105.4532,105.6393,15000.0
2015-03-06 12:00:00,119.21,119.24,118.87,118.89,17800.0,105.6482,105.6748,105.3469,105.3646,17800.0
2015-03-06 12:30:00,118.84,118.99,118.74,118.95,14400.0,105.3203,105.4532,105.2317,105.4178,14400.0
2015-03-06 13:00:00,119.0,119.05,118.52,118.78,13700.0,105.4621,105.5064,105.0367,105.2671,13700.0
2015-03-06 13:30:00,118.74,118.94,118.57,118.94,17800.0,105.2317,105.4089,105.081,105.4089,17800.0
2015-03-06 14:00:00,118.95,119.18,118.77,118.96,21700.0,105.4178,105.6216,105.2583,105.4266,21700.0
2015-03-06 14:30:00,118.92,118.98,118.56,118.83,19700.0,105.3912,105.4444,105.0721,105.3114,19700.0
2015-03-06 15:00:00,118.79,119.12,118.74,118.85,17600.0,105.276,105.5684,105.2317,105.3292,17600.0
2015-03-06 15:30:00,118.82,119.05,118.74,118.99,41000.0,105.3026,105.5064,105.2317,105.4532,41000.0
2015-03-09 09:30:00,119.55,120.62,119.43,120.61,52800.0,105.9495,106.8978,105.8432,106.8889,52800.0
2015-03-09 10:00:00,120.55,120.74,120.0,120.1,43800.0,106.8358,107.0041,106.3483,106.437,43800.0
2015-03-09 10:30:00,120.08,120.18,119.58,119.63,13400.0,106.4192,106.5079,105.9761,106.0204,13400.0
2015-03-09 11:00:00,119.57,119.77,119.48,119.77,24600.0,105.9672,106.1445,105.8875,106.1445,24600.0
2015-03-09 11:30:00,119.8,120.08,119.79,120.04,29200.0,106.1711,106.4192,106.1622,106.3838,29200.0
2015-03-09 12:00:00,120.06,120.24,119.97,120.24,23500.0,106.4015,106.561,106.3217,106.561,23500.0
2015-03-09 12:30:00,120.26,120.47,120.25,120.37,21100.0,106.5788,106.7649,106.5699,106.6762,21100.0
2015-03-09 13:00:00,120.35,120.6,120.32,120.58,17800.0,106.6585,106.8801,106.6319,106.8623,17800.0
2015-03-09 13:30:00,120.63,120.95,120.63,120.89,8500.0,106.9067,107.1903,106.9067,107.1371,8500.0
2015-03-09 14:00:00,120.86,121.01,120.8,120.98,22200.0,107.1105,107.2434,107.0573,107.2168,22200.0
2015-03-09 14:30:00,120.97,121.36,120.92,121.28,20300.0,107.208,107.5536,107.1637,107.4827,20300.0
2015-03-09 15:00:00,121.24,121.28,120.99,121.09,19300.0,107.4473,107.4827,107.2257,107.3143,19300.0
2015-03-09 15:30:00,121.09,121.21,120.67,120.7,57600.0,107.3143,107.4207,106.9421,106.9687,57600.0
2015-03-10 09:30:00,119.71,119.91,119.08,119.5,57700.0,106.0913,106.2686,105.533,105.9052,57700.0
2015-03-10 10:00:00,119.42,119.48,118.8,119.22,35500.0,105.8343,105.8875,105.2848,105.6571,35500.0
2015-03-10 10:30:00,119.23,119.25,118.56,118.91,26100.0,105.6659,105.6837,105.0721,105.3823,26100.0
2015-03-10 11:00:00,118.94,119.12,118.72,118.99,14200.0,105.4089,105.5684,105.2139,105.4532,14200.0
2015-03-10 11:30:00,119.01,119.19,118.63,118.7,18100.0,105.471,105.6305,105.1342,105.1962,18100.0
2015-03-10 12:00:00,118.65,118.94,118.51,118.62,13300.0,105.1519,105.4089,105.0278,105.1253,13300.0
2015-03-10 12:30:00,118.53,118.7,118.06,118.09,26800.0,105.0456,105.1962,104.629,104.6556,26800.0
2015-03-10 13:00:00,118.11,118.48,117.97,118.32,19600.0,104.6733,105.0013,104.5493,104.8595,19600.0
2015-03-10 13:30:00,118.3,118.36,117.97,118.16,28000.0,104.8417,104.8949,104.5493,104.7177,28000.0
2015-03-10 14:00:00,118.12,118.34,117.94,118.13,10600.0,104.6822,104.8772,104.5227,104.6911,10600.0
2015-03-10 14:30:00,118.11,118.38,117.92,117.95,41600.0,104.6733,104.9126,104.505,104.5315,41600.0
2015-03-10 15:00:00,117.9,118.12,117.85,117.91,36100.0,104.4872,104.6822,104.4429,104.4961,36100.0
2015-03-10 15:30:00,117.93,118.26,117.7,117.72,165000.0,104.5138,104.8063,104.31,104.3277,165000.0
2015-03-11 09:30:00,117.6,118.54,117.52,117.77,31800.0,104.2214,105.0544,104.1505,104.372,31800.0
2015-03-11 10:00:00,117.78,118.08,117.61,117.78,29800.0,104.3809,104.6468,104.2302,104.3809,29800.0
2015-03-11 10:30:00,117.87,117.87,117.2,117.2,12600.0,104.4606,104.4606,103.8669,103.8669,12600.0
2015-03-11 11:00:00,117.24,117.35,117.07,117.23,22100.0,103.9023,103.9998,103.7517,103.8935,22100.0
2015-03-11 11:30:00,117.3,117.31,116.96,117.0,16400.0,103.9555,103.9644,103.6542,103.6896,16400.0
2015-03-11 12:00:00,117.0,117.09,116.69,116.92,33300.0,103.6896,103.7694,103.4149,103.6187,33300.0
2015-03-11 12:30:00,117.0,117.25,116.96,117.08,35300.0,103.6896,103.9112,103.6542,103.7605,35300.0
2015-03-11 13:00:00,117.14,117.33,117.1,117.25,13700.0,103.8137,103.9821,103.7782,103.9112,13700.0
2015-03-11 13:30:00,117.22,117.3,116.92,117.28,14000.0,103.8846,103.9555,103.6187,103.9378,14000.0
2015-03-11 14:00:00,117.28,117.47,117.22,117.43,13000.0,103.9378,104.1062,103.8846,104.0707,13000.0
2015-03-11 14:30:00,117.4,117.56,117.29,117.48,13800.0,104.0441,104.1859,103.9466,104.115,13800.0
2015-03-11 15:00:00,117.47,117.49,117.13,117.13,27000.0,104.1062,104.1239,103.8048,103.8048,27000.0
2015-03-11 15:30:00,117.11,117.4,117.01,117.22,207400.0,103.7871,104.0441,103.6985,103.8846,207400.0
2015-03-12 09:30:00,118.03,118.77,117.74,118.22,41800.0,104.6024,105.2583,104.3454,104.7708,41800.0
2015-03-12 10:00:00,118.25,118.97,118.14,118.87,45600.0,104.7974,105.4355,104.6999,105.3469,45600.0
2015-03-12 10:30:00,118.78,119.01,118.72,118.86,13100.0,105.2671,105.471,105.2139,105.338,13100.0
2015-03-12 11:00:00,118.82,119.42,118.79,119.36,15000.0,105.3026,105.8343,105.276,105.7811,15000.0
2015-03-12 11:30:00,119.26,119.31,118.84,119.0,12700.0,105.6925,105.7368,105.3203,105.4621,12700.0
2015-03-12 12:00:00,118.98,119.2,118.84,119.2,21500.0,105.4444,105.6393,105.3203,105.6393,21500.0
2015-03-12 12:30:00,119.12,119.18,118.87,119.13,14300.0,105.5684,105.6216,105.3469,105.5773,14300.0
2015-03-12 13:00:00,119.16,119.29,118.9,118.97,22200.0,105.6039,105.7191,105.3735,105.4355,22200.0
2015-03-12 13:30:00,118.89,119.33,118.83,119.26,7700.0,105.3646,105.7546,105.3114,105.6925,7700.0
2015-03-12 14:00:00,119.3,119.52,119.18,119.46,22900.0,105.728,105.9229,105.6216,105.8698,22900.0
2015-03-12 14:30:00,119.46,119.74,119.33,119.74,13900.0,105.8698,106.1179,105.7546,106.1179,13900.0
2015-03-12 15:00:00,119.84,120.01,119.69,119.74,22100.0,106.2065,106.3572,106.0736,106.1179,22100.0
2015-03-12 15:30:00,119.73,119.8,119.47,119.51,90800.0,106.109,106.1711,105.8786,105.9141,90800.0
2015-03-13 09:30:00,119.43,119.66,118.78,119.05,23900.0,105.8432,106.047,105.2671,105.5064,23900.0
2015-03-13 10:00:00,118.97,119.1,118.42,118.65,22900.0,105.4355,105.5507,104.9481,105.1519,22900.0
2015-03-13 10:30:00,118.7,118.7,117.63,117.64,35200.0,105.1962,105.1962,104.248,104.2568,35200.0
2015-03-13 11:00:00,117.63,118.19,117.47,117.47,17100.0,104.248,104.7442,104.1062,104.1062,17100.0
2015-03-13 11:30:00,117.53,117.63,117.31,117.51,15600.0,104.1593,104.248,103.9644,104.1416,15600.0
2015-03-13 12:00:00,117.49,117.63,117.22,117.48,11500.0,104.1239,104.248,103.8846,104.115,11500.0
2015-03-13 12:30:00,117.49,117.87,117.48,117.73,18300.0,104.1239,104.4606,104.115,104.3366,18300.0
2015-03-13 13:00:00,117.73,117.74,117.3,117.3,20900.0,104.3366,104.3454,103.9555,103.9555,20900.0
2015-03-13 13:30:00,117.27,117.59,117.26,117.41,14200.0,103.9289,104.2125,103.92,104.053,14200.0
2015-03-13 14:00:00,117.46,117.48,117.03,117.29,40800.0,104.0973,104.115,103.7162,103.9466,40800.0
2015-03-13 14:30:00,117.28,117.35,117.17,117.32,33800.0,103.9378,103.9998,103.8403,103.9732,33800.0
2015-03-13 15:00:00,117.34,117.82,117.3,117.82,30600.0,103.9909,104.4163,103.9555,104.4163,30600.0
2015-03-13 15:30:00,117.83,118.28,117.5,118.03,67200.0,104.4252,104.824,104.1327,104.6024,67200.0
2015-03-16 09:30:00,118.49,119.12,118.2,118.58,17900.0,105.0101,105.5684,104.7531,105.0899,17900.0
2015-03-16 10:00:00,118.55,119.06,118.55,118.86,14000.0,105.0633,105.5153,105.0633,105.338,14000.0
2015-03-16 10:30:00,118.88,119.12,118.78,119.08,10400.0,105.3557,105.5684,105.2671,105.533,10400.0
2015-03-16 11:00:00,119.07,119.15,118.92,119.03,9000.0,105.5241,105.595,105.3912,105.4887,9000.0
2015-03-16 11:30:00,119.04,119.09,118.68,118.68,11900.0,105.4975,105.5419,105.1785,105.1785,11900.0
2015-03-16 12:00:00,118.7,118.82,118.28,118.41,17700.0,105.1962,105.3026,104.824,104.9392,17700.0
2015-03-16 12:30:00,118.38,118.9,118.38,118.75,19100.0,104.9126,105.3735,104.9126,105.2405,19100.0
2015-03-16 13:00:00,118.74,118.86,118.58,118.84,5900.0,105.2317,105.338,105.0899,105.3203,5900.0
2015-03-16 13:30:00,118.81,118.82,118.65,118.65,8100.0,105.2937,105.3026,105.1519,105.1519,8100.0
2015-03-16 14:00:00,118.7,118.76,118.51,118.62,15800.0,105.1962,105.2494,105.0278,105.1253,15800.0
2015-03-16 14:30:00,118.62,118.8,118.54,118.8,8000.0,105.1253,105.2848,105.0544,105.2848,8000.0
2015-03-16 15:00:00,118.83,118.98,118.8,118.85,13000.0,105.3114,105.4444,105.2848,105.3292,13000.0
2015-03-16 15:30:00,118.85,119.07,118.78,118.96,41600.0,105.3292,105.5241,105.2671,105.4266,41600.0
2015-03-17 09:30:00,118.34,118.77,117.43,117.63,21900.0,104.8772,105.2583,104.0707,104.248,21900.0
2015-03-17 10:00:00,117.73,117.76,117.29,117.49,25500.0,104.3366,104.3632,103.9466,104.1239,25500.0
2015-03-17 10:30:00,117.57,117.67,117.17,117.33,27500.0,104.1948,104.2834,103.8403,103.9821,27500.0
2015-03-17 11:00:00,117.31,117.35,116.83,117.03,25500.0,103.9644,103.9998,103.539,103.7162,25500.0
2015-03-17 11:30:00,117.0,117.11,116.74,116.89,25900.0,103.6896,103.7871,103.4592,103.5921,25900.0
2015-03-17 12:00:00,116.93,117.03,116.78,116.98,20400.0,103.6276,103.7162,103.4946,103.6719,20400.0
2015-03-17 12:30:00,116.97,117.36,116.92,117.33,13200.0,103.663,104.0087,103.6187,103.9821,13200.0
2015-03-17 13:00:00,117.39,117.85,117.33,117.77,19100.0,104.0353,104.4429,103.9821,104.372,19100.0
2015-03-17 13:30:00,117.82,117.84,117.52,117.75,23100.0,104.4163,104.4341,104.1505,104.3543,23100.0
2015-03-17 14:00:00,117.71,118.05,117.43,117.84,48200.0,104.3188,104.6202,104.0707,104.4341,48200.0
2015-03-17 14:30:00,117.81,118.35,117.73,118.24,22200.0,104.4075,104.886,104.3366,104.7886,22200.0
2015-03-17 15:00:00,118.24,118.52,118.24,118.31,20700.0,104.7886,105.0367,104.7886,104.8506,20700.0
2015-03-17 15:30:00,118.29,118.46,117.79,117.89,55700.0,104.8329,104.9835,104.3897,104.4784,55700.0
2015-03-18 09:30:00,117.38,117.38,116.25,116.25,31500.0,104.0264,104.0264,103.0249,103.0249,31500.0
2015-03-18 10:00:00,116.24,116.64,116.04,116.09,36000.0,103.0161,103.3706,102.8388,102.8831,36000.0
2015-03-18 10:30:00,116.12,116.16,115.96,116.06,51700.0,102.9097,102.9452,102.7679,102.8566,51700.0
2015-03-18 11:00:00,116.04,116.17,115.38,115.38,44600.0,102.8388,102.954,102.2539,102.2539,44600.0
2015-03-18 11:30:00,115.44,115.72,115.28,115.69,21200.0,102.3071,102.5552,102.1653,102.5287,21200.0
2015-03-18 12:00:00,115.63,116.03,115.61,115.84,47000.0,102.4755,102.83,102.4578,102.6616,47000.0
2015-03-18 12:30:00,115.81,116.03,115.76,115.78,20100.0,102.635,102.83,102.5907,102.6084,20100.0
2015-03-18 13:00:00,115.76,115.84,115.36,115.39,13100.0,102.5907,102.6616,102.2362,102.2628,13100.0
2015-03-18 13:30:00,115.38,116.14,115.26,116.08,15200.0,102.2539,102.9275,102.1476,102.8743,15200.0
2015-03-18 14:00:00,116.16,117.98,116.04,117.78,43200.0,102.9452,104.5581,102.8388,104.3809,43200.0
2015-03-18 14:30:00,117.78,118.17,117.69,118.07,23300.0,104.3809,104.7265,104.3011,104.6379,23300.0
2015-03-18 15:00:00,118.15,118.96,118.08,118.57,43000.0,104.7088,105.4266,104.6468,105.081,43000.0
2015-03-18 15:30:00,118.57,118.72,117.87,118.13,81300.0,105.081,105.2139,104.4606,104.6911,81300.0
2015-03-19 09:30:00,118.07,118.81,117.85,118.78,48200.0,104.6379,105.2937,104.4429,105.2671,48200.0
2015-03-19 10:00:00,118.75,118.95,118.56,118.67,28500.0,105.2405,105.4178,105.0721,105.1696,28500.0
2015-03-19 10:30:00,118.64,118.83,118.29,118.29,11600.0,105.143,105.3114,104.8329,104.8329,11600.0
2015-03-19 11:00:00,118.32,118.45,117.95,117.95,15600.0,104.8595,104.9747,104.5315,104.5315,15600.0
2015-03-19 11:30:00,117.94,117.94,117.23,117.34,22600.0,104.5227,104.5227,103.8935,103.9909,22600.0
2015-03-19 12:00:00,117.35,117.67,117.27,117.4,14200.0,103.9998,104.2834,103.9289,104.0441,14200.0
2015-03-19 12:30:00,117.37,117.37,117.1,117.23,16400.0,104.0175,104.0175,103.7782,103.8935,16400.0
2015-03-19 13:00:00,117.23,117.78,117.22,117.77,7500.0,103.8935,104.3809,103.8846,104.372,7500.0
2015-03-19 13:30:00,117.76,118.06,117.75,118.0,26900.0,104.3632,104.629,104.3543,104.5759,26900.0
2015-03-19 14:00:00,118.01,118.27,118.0,118.16,23200.0,104.5847,104.8151,104.5759,104.7177,23200.0
2015-03-19 14:30:00,118.17,120.08,118.16,118.39,29200.0,104.7265,106.4192,104.7177,104.9215,29200.0
2015-03-19 15:00:00,118.39,118.54,118.34,118.5,28600.0,104.9215,105.0544,104.8772,105.019,28600.0
2015-03-19 15:30:00,118.5,118.62,118.44,118.5,92000.0,105.019,105.1253,104.9658,105.019,92000.0
2015-03-20 09:30:00,118.82,119.68,118.66,119.18,95600.0,105.3026,106.0647,105.1608,105.6216,95600.0
2015-03-20 10:00:00,119.18,119.41,119.0,119.36,18800.0,105.6216,105.8255,105.4621,105.7811,18800.0
2015-03-20 10:30:00,119.37,120.12,119.37,119.88,26500.0,105.79,106.4547,105.79,106.242,26500.0
2015-03-20 11:00:00,119.89,119.98,119.7,119.87,12200.0,106.2508,106.3306,106.0825,106.2331,12200.0
2015-03-20 11:30:00,119.91,120.13,119.79,120.13,20800.0,106.2686,106.4635,106.1622,106.4635,20800.0
2015-03-20 12:00:00,120.15,120.18,119.98,120.07,7600.0,106.4813,106.5079,106.3306,106.4104,7600.0
2015-03-20 12:30:00,120.08,120.23,120.01,120.2,23700.0,106.4192,106.5522,106.3572,106.5256,23700.0
2015-03-20 13:00:00,120.21,120.4,120.1,120.26,20400.0,106.5344,106.7028,106.437,106.5788,20400.0
2015-03-20 13:30:00,120.17,120.27,120.07,120.16,9300.0,106.499,106.5876,106.4104,106.4901,9300.0
2015-03-20 14:00:00,120.2,120.21,119.98,120.08,20100.0,106.5256,106.5344,106.3306,106.4192,20100.0
2015-03-20 14:30:00,120.07,120.15,120.01,120.12,14600.0,106.4104,106.4813,106.3572,106.4547,14600.0
2015-03-20 15:00:00,120.13,120.18,119.99,120.07,43200.0,106.4635,106.5079,106.3395,106.4104,43200.0
2015-03-20 15:30:00,120.08,120.26,119.94,119.96,116900.0,106.4192,106.5788,106.2952,106.3129,116900.0
2015-03-23 09:30:00,119.67,120.62,119.35,119.49,44500.0,106.0559,106.8978,105.7723,105.8963,44500.0
2015-03-23 10:00:00,119.47,120.21,119.47,119.98,38000.0,105.8786,106.5344,105.8786,106.3306,38000.0
2015-03-23 10:30:00,119.95,120.16,119.89,120.16,22500.0,106.304,106.4901,106.2508,106.4901,22500.0
2015-03-23 11:00:00,120.1,120.1,119.82,119.82,19200.0,106.437,106.437,106.1888,106.1888,19200.0
2015-03-23 11:30:00,119.87,119.93,119.62,119.87,18100.0,106.2331,106.2863,106.0116,106.2331,18100.0
2015-03-23 12:00:00,119.88,119.99,119.83,119.99,23500.0,106.242,106.3395,106.1977,106.3395,23500.0
2015-03-23 12:30:00,120.0,120.2,119.9,119.94,20300.0,106.3483,106.5256,106.2597,106.2952,20300.0
2015-03-23 13:00:00,119.92,119.97,119.89,119.91,16500.0,106.2774,106.3217,106.2508,106.2686,16500.0
2015-03-23 13:30:00,119.9,120.05,119.88,119.9,21100.0,106.2597,106.3926,106.242,106.2597,21100.0
2015-03-23 14:00:00,119.88,120.23,119.88,120.12,23800.0,106.242,106.5522,106.242,106.4547,23800.0
2015-03-23 14:30:00,120.14,120.14,119.88,119.9,16600.0,106.4724,106.4724,106.242,106.2597,16600.0
2015-03-23 15:00:00,119.9,120.06,119.89,119.91,23600.0,106.2597,106.4015,106.2508,106.2686,23600.0
2015-03-23 15:30:00,119.92,120.12,119.72,119.73,79800.0,106.2774,106.4547,106.1002,106.109,79800.0
2015-03-24 09:30:00,119.41,120.26,119.07,120.14,57900.0,105.8255,106.5788,105.5241,106.4724,57900.0
2015-03-24 10:00:00,120.07,120.14,119.82,119.96,27700.0,106.4104,106.4724,106.1888,106.3129,27700.0
2015-03-24 10:30:00,120.0,120.25,119.88,120.25,18800.0,106.3483,106.5699,106.242,106.5699,18800.0
2015-03-24 11:00:00,120.21,120.36,119.99,120.31,19500.0,106.5344,106.6674,106.3395,106.6231,19500.0
2015-03-24 11:30:00,120.32,120.56,120.23,120.46,17500.0,106.6319,106.8446,106.5522,106.756,17500.0
2015-03-24 12:00:00,120.45,120.46,119.97,119.98,9300.0,106.7471,106.756,106.3217,106.3306,9300.0
2015-03-24 12:30:00,120.01,120.05,119.79,119.9,12600.0,106.3572,106.3926,106.1622,106.2597,12600.0
2015-03-24 13:00:00,119.94,120.13,119.92,120.0,27700.0,106.2952,106.4635,106.2774,106.3483,27700.0
2015-03-24 13:30:00,120.03,120.19,120.01,120.06,7600.0,106.3749,106.5167,106.3572,106.4015,7600.0
2015-03-24 14:00:00,119.95,120.06,119.8,119.89,12800.0,106.304,106.4015,106.1711,106.2508,12800.0
2015-03-24 14:30:00,119.87,120.05,119.78,119.96,15900.0,106.2331,106.3926,106.1534,106.3129,15900.0
2015-03-24 15:00:00,119.95,120.1,119.78,119.78,13600.0,106.304,106.437,106.1534,106.1534,13600.0
2015-03-24 15:30:00,119.76,119.9,119.51,119.54,58500.0,106.1356,106.2597,105.9141,105.9407,58500.0
2015-03-25 09:30:00,119.43,120.96,118.55,119.31,69000.0,105.8432,107.1991,105.0633,105.7368,69000.0
2015-03-25 10:00:00,119.31,119.45,119.08,119.38,49000.0,105.7368,105.8609,105.533,105.7989,49000.0
2015-03-25 10:30:00,119.34,119.52,119.15,119.38,48500.0,105.7634,105.9229,105.595,105.7989,48500.0
2015-03-25 11:00:00,119.42,119.42,118.78,118.87,13400.0,105.8343,105.8343,105.2671,105.3469,13400.0
2015-03-25 11:30:00,118.8,118.8,118.0,118.14,9400.0,105.2848,105.2848,104.5759,104.6999,9400.0
2015-03-25 12:00:00,118.16,118.2,117.91,118.12,28000.0,104.7177,104.7531,104.4961,104.6822,28000.0
2015-03-25 12:30:00,118.05,118.19,117.88,118.11,17300.0,104.6202,104.7442,104.4695,104.6733,17300.0
2015-03-25 13:00:00,118.05,118.15,118.0,118.1,22400.0,104.6202,104.7088,104.5759,104.6645,22400.0
2015-03-25 13:30:00,118.04,118.22,118.0,118.01,10300.0,104.6113,104.7708,104.5759,104.5847,10300.0
2015-03-25 14:00:00,118.01,118.01,117.61,117.71,13100.0,104.5847,104.5847,104.2302,104.3188,13100.0
2015-03-25 14:30:00,117.66,117.66,117.46,117.52,11100.0,104.2745,104.2745,104.0973,104.1505,11100.0
2015-03-25 15:00:00,117.5,117.52,117.31,117.4,12700.0,104.1327,104.1505,103.9644,104.0441,12700.0
2015-03-25 15:30:00,117.42,117.55,117.09,117.1,53900.0,104.0618,104.1771,103.7694,103.7782,53900.0
2015-03-26 09:30:00,117.03,117.35,116.14,116.16,45700.0,103.7162,103.9998,102.9275,102.9452,45700.0
2015-03-26 10:00:00,116.15,116.55,116.15,116.55,12000.0,102.9363,103.2908,102.9363,103.2908,12000.0
2015-03-26 10:30:00,116.46,116.75,116.38,116.57,30400.0,103.2111,103.4681,103.1402,103.3085,30400.0
2015-03-26 11:00:00,116.55,116.55,116.02,116.19,65500.0,103.2908,103.2908,102.8211,102.9718,65500.0
2015-03-26 11:30:00,116.15,116.83,116.15,116.73,12600.0,102.9363,103.539,102.9363,103.4503,12600.0
2015-03-26 12:00:00,116.72,116.84,116.34,116.46,13200.0,103.4415,103.5478,103.1047,103.2111,13200.0
2015-03-26 12:30:00,116.45,116.99,116.34,116.95,19700.0,103.2022,103.6808,103.1047,103.6453,19700.0
2015-03-26 13:00:00,116.95,116.99,116.61,116.78,11300.0,103.6453,103.6808,103.344,103.4946,11300.0
2015-03-26 13:30:00,116.82,117.16,116.72,117.16,38900.0,103.5301,103.8314,103.4415,103.8314,38900.0
2015-03-26 14:00:00,117.13,117.19,116.49,116.95,43500.0,103.8048,103.858,103.2376,103.6453,43500.0
2015-03-26 14:30:00,116.91,117.14,116.63,116.63,14700.0,103.6099,103.8137,103.3617,103.3617,14700.0
2015-03-26 15:00:00,116.69,116.81,116.01,116.59,63500.0,103.4149,103.5212,102.8122,103.3263,63500.0
2015-03-26 15:30:00,116.57,116.88,116.5,116.69,51100.0,103.3085,103.5833,103.2465,103.4149,51100.0
2015-03-27 09:30:00,117.06,117.26,116.55,117.04,44800.0,103.7428,103.92,103.2908,103.7251,44800.0
2015-03-27 10:00:00,116.99,117.21,116.6,117.14,30700.0,103.6808,103.8757,103.3351,103.8137,30700.0
2015-03-27 10:30:00,117.1,117.65,116.85,117.65,11800.0,103.7782,104.2657,103.5567,104.2657,11800.0
2015-03-27 11:00:00,117.55,117.79,117.41,117.45,8800.0,104.1771,104.3897,104.053,104.0884,8800.0
2015-03-27 11:30:00,117.33,117.51,117.2,117.3,14700.0,103.9821,104.1416,103.8669,103.9555,14700.0
2015-03-27 12:00:00,117.38,117.59,117.28,117.36,11500.0,104.0264,104.2125,103.9378,104.0087,11500.0
2015-03-27 12:30:00,117.32,117.62,117.3,117.62,7800.0,103.9732,104.2391,103.9555,104.2391,7800.0
2015-03-27 13:00:00,117.7,117.7,117.49,117.57,4400.0,104.31,104.31,104.1239,104.1948,4400.0
2015-03-27 13:30:00,117.55,117.59,117.24,117.28,11300.0,104.1771,104.2125,103.9023,103.9378,11300.0
2015-03-27 14:00:00,117.31,117.4,117.22,117.25,20400.0,103.9644,104.0441,103.8846,103.9112,20400.0
2015-03-27 14:30:00,117.3,117.3,117.0,117.15,24900.0,103.9555,103.9555,103.6896,103.8226,24900.0
2015-03-27 15:00:00,117.21,117.28,116.97,117.17,23700.0,103.8757,103.9378,103.663,103.8403,23700.0
2015-03-27 15:30:00,117.15,117.37,117.08,117.14,41800.0,103.8226,104.0175,103.7605,103.8137,41800.0
2015-03-30 09:30:00,117.84,119.27,117.24,118.41,16700.0,104.4341,105.7014,103.9023,104.9392,16700.0
2015-03-30 10:00:00,118.43,118.51,118.04,118.1,13600.0,104.9569,105.0278,104.6113,104.6645,13600.0
2015-03-30 10:30:00,118.1,118.29,117.94,118.29,14100.0,104.6645,104.8329,104.5227,104.8329,14100.0
2015-03-30 11:00:00,118.27,118.51,118.18,118.39,21000.0,104.8151,105.0278,104.7354,104.9215,21000.0
2015-03-30 11:30:00,118.37,118.48,118.26,118.48,12900.0,104.9038,105.0013,104.8063,105.0013,12900.0
2015-03-30 12:00:00,118.49,118.69,118.49,118.56,10000.0,105.0101,105.1874,105.0101,105.0721,10000.0
2015-03-30 12:30:00,118.57,118.66,118.51,118.57,17800.0,105.081,105.1608,105.0278,105.081,17800.0
2015-03-30 13:00:00,118.53,118.69,118.46,118.66,6800.0,105.0456,105.1874,104.9835,105.1608,6800.0
2015-03-30 13:30:00,118.67,118.94,118.67,118.86,20300.0,105.1696,105.4089,105.1696,105.338,20300.0
2015-03-30 14:00:00,118.84,119.06,118.84,118.87,11100.0,105.3203,105.5153,105.3203,105.3469,11100.0
2015-03-30 14:30:00,118.86,118.9,118.64,118.66,12000.0,105.338,105.3735,105.143,105.1608,12000.0
2015-03-30 15:00:00,118.68,118.72,118.42,118.54,21100.0,105.1785,105.2139,104.9481,105.0544,21100.0
2015-03-30 15:30:00,118.54,118.63,118.45,118.48,31100.0,105.0544,105.1342,104.9747,105.0013,31100.0
2015-03-31 09:30:00,118.29,118.5,117.15,117.45,50100.0,104.8329,105.019,103.8226,104.0884,50100.0
2015-03-31 10:00:00,117.54,117.72,117.42,117.49,19800.0,104.1682,104.3277,104.0618,104.1239,19800.0
2015-03-31 10:30:00,117.54,117.8,117.54,117.8,16300.0,104.1682,104.3986,104.1682,104.3986,16300.0
2015-03-31 11:00:00,117.8,118.16,117.8,117.87,49900.0,104.3986,104.7177,104.3986,104.4606,49900.0
2015-03-31 11:30:00,117.92,117.92,117.68,117.73,26700.0,104.505,104.505,104.2923,104.3366,26700.0
2015-03-31 12:00:00,117.7,117.73,117.48,117.7,12500.0,104.31,104.3366,104.115,104.31,12500.0
2015-03-31 12:30:00,117.68,117.74,117.62,117.7,12300.0,104.2923,104.3454,104.2391,104.31,12300.0
2015-03-31 13:00:00,117.7,117.75,117.56,117.58,12400.0,104.31,104.3543,104.1859,104.2036,12400.0
2015-03-31 13:30:00,117.61,117.77,117.42,117.5,24200.0,104.2302,104.372,104.0618,104.1327,24200.0
2015-03-31 14:00:00,117.48,117.66,117.39,117.39,19800.0,104.115,104.2745,104.0353,104.0353,19800.0
2015-03-31 14:30:00,117.37,117.64,117.28,117.57,21200.0,104.0175,104.2568,103.9378,104.1948,21200.0
2015-03-31 15:00:00,117.54,117.54,117.05,117.17,15600.0,104.1682,104.1682,103.7339,103.8403,15600.0
2015-03-31 15:30:00,117.15,117.61,117.0,117.36,55200.0,103.8226,104.2302,103.6896,104.0087,55200.0
2015-04-01 09:30:00,117.1,118.11,116.08,116.59,42700.0,103.7782,104.6733,102.8743,103.3263,42700.0
2015-04-01 10:00:00,116.48,116.76,116.33,116.33,30600.0,103.2288,103.4769,103.0958,103.0958,30600.0
2015-04-01 10:30:00,116.38,116.91,116.33,116.85,17700.0,103.1402,103.6099,103.0958,103.5567,17700.0
2015-04-01 11:00:00,116.92,116.92,116.5,116.5,12400.0,103.6187,103.6187,103.2465,103.2465,12400.0
2015-04-01 11:30:00,116.53,116.89,116.45,116.71,12100.0,103.2731,103.5921,103.2022,103.4326,12100.0
2015-04-01 12:00:00,116.8,116.83,116.41,116.52,13400.0,103.5124,103.539,103.1667,103.2642,13400.0
2015-04-01 12:30:00,116.52,116.67,116.43,116.6,12600.0,103.2642,103.3972,103.1845,103.3351,12600.0
2015-04-01 13:00:00,116.59,116.89,116.52,116.85,7500.0,103.3263,103.5921,103.2642,103.5567,7500.0
2015-04-01 13:30:00,116.9,116.97,116.7,116.73,21400.0,103.601,103.663,103.4238,103.4503,21400.0
2015-04-01 14:00:00,116.81,116.82,116.36,116.36,35000.0,103.5212,103.5301,103.1224,103.1224,35000.0
2015-04-01 14:30:00,116.35,116.47,116.14,116.15,33800.0,103.1136,103.2199,102.9275,102.9363,33800.0
2015-04-01 15:00:00,116.18,116.75,116.16,116.72,36100.0,102.9629,103.4681,102.9452,103.4415,36100.0
2015-04-01 15:30:00,116.7,116.98,116.59,116.98,59300.0,103.4238,103.6719,103.3263,103.6719,59300.0
2015-04-02 09:30:00,116.96,118.8,116.74,118.54,31800.0,103.6542,105.2848,103.4592,105.0544,31800.0
2015-04-02 10:00:00,118.63,118.81,117.86,118.03,29700.0,105.1342,105.2937,104.4518,104.6024,29700.0
2015-04-02 10:30:00,118.03,118.03,117.76,117.91,17900.0,104.6024,104.6024,104.3632,104.4961,17900.0
2015-04-02 11:00:00,117.89,117.92,117.71,117.73,12500.0,104.4784,104.505,104.3188,104.3366,12500.0
2015-04-02 11:30:00,117.73,117.96,117.73,117.78,8100.0,104.3366,104.5404,104.3366,104.3809,8100.0
2015-04-02 12:00:00,117.72,117.84,117.35,117.81,9700.0,104.3277,104.4341,103.9998,104.4075,9700.0
2015-04-02 12:30:00,117.81,117.96,117.53,117.62,41200.0,104.4075,104.5404,104.1593,104.2391,41200.0
2015-04-02 13:00:00,117.66,117.88,117.51,117.84,6000.0,104.2745,104.4695,104.1416,104.4341,6000.0
2015-04-02 13:30:00,117.84,117.84,117.56,117.67,17500.0,104.4341,104.4341,104.1859,104.2834,17500.0
2015-04-02 14:00:00,117.63,117.89,117.61,117.73,5000.0,104.248,104.4784,104.2302,104.3366,5000.0
2015-04-02 14:30:00,117.68,117.69,117.37,117.52,10500.0,104.2923,104.3011,104.0175,104.1505,10500.0
2015-04-02 15:00:00,117.5,117.62,117.37,117.39,13600.0,104.1327,104.2391,104.0175,104.0353,13600.0
2015-04-02 15:30:00,117.38,117.62,117.36,117.38,50800.0,104.0264,104.2391,104.0087,104.0264,50800.0
2015-04-06 09:30:00,116.76,117.99,116.76,117.84,13500.0,103.4769,104.567,103.4769,104.4341,13500.0
2015-04-06 10:00:00,117.95,118.29,117.78,118.29,9000.0,104.5315,104.8329,104.3809,104.8329,9000.0
2015-04-06 10:30:00,118.35,118.59,118.32,118.57,17900.0,104.886,105.0987,104.8595,105.081,17900.0
2015-04-06 11:00:00,118.59,118.62,118.38,118.56,14400.0,105.0987,105.1253,104.9126,105.0721,14400.0
2015-04-06 11:30:00,118.5,118.5,118.31,118.42,7900.0,105.019,105.019,104.8506,104.9481,7900.0
2015-04-06 12:00:00,118.49,118.63,118.47,118.63,17100.0,105.0101,105.1342,104.9924,105.1342,17100.0
2015-04-06 12:30:00,118.66,118.84,118.57,118.79,19200.0,105.1608,105.3203,105.081,105.276,19200.0
2015-04-06 13:00:00,118.79,118.89,118.68,118.74,10400.0,105.276,105.3646,105.1785,105.2317,10400.0
2015-04-06 13:30:00,118.76,118.77,118.38,118.55,20500.0,105.2494,105.2583,104.9126,105.0633,20500.0
2015-04-06 14:00:00,118.56,118.65,118.46,118.51,6200.0,105.0721,105.1519,104.9835,105.0278,6200.0
2015-04-06 14:30:00,118.6,118.84,118.5,118.84,10200.0,105.1076,105.3203,105.019,105.3203,10200.0
2015-04-06 15:00:00,118.82,118.92,118.75,118.82,27600.0,105.3026,105.3912,105.2405,105.3026,27600.0
2015-04-06 15:30:00,118.79,118.96,118.53,118.64,46400.0,105.276,105.4266,105.0456,105.143,46400.0
2015-04-07 09:30:00,118.38,119.31,118.36,119.07,20700.0,104.9126,105.7368,104.8949,105.5241,20700.0
2015-04-07 10:00:00,119.06,119.55,118.94,119.07,27500.0,105.5153,105.9495,105.4089,105.5241,27500.0
2015-04-07 10:30:00,118.96,119.23,118.85,118.89,73100.0,105.4266,105.6659,105.3292,105.3646,73100.0
2015-04-07 11:00:00,118.87,118.88,118.48,118.62,28900.0,105.3469,105.3557,105.0013,105.1253,28900.0
2015-04-07 11:30:00,118.63,118.77,118.56,118.6,15100.0,105.1342,105.2583,105.0721,105.1076,15100.0
2015-04-07 12:00:00,118.66,118.76,118.59,118.63,14300.0,105.1608,105.2494,105.0987,105.1342,14300.0
2015-04-07 12:30:00,118.6,118.85,118.6,118.81,23500.0,105.1076,105.3292,105.1076,105.2937,23500.0
2015-04-07 13:00:00,118.76,119.15,118.7,119.15,19700.0,105.2494,105.595,105.1962,105.595,19700.0
2015-04-07 13:30:00,119.11,119.13,118.92,119.02,14700.0,105.5596,105.5773,105.3912,105.4798,14700.0
2015-04-07 14:00:00,119.01,119.11,119.0,119.03,19100.0,105.471,105.5596,105.4621,105.4887,19100.0
2015-04-07 14:30:00,119.02,119.07,118.76,118.76,13400.0,105.4798,105.5241,105.2494,105.2494,13400.0
2015-04-07 15:00:00,118.76,118.85,118.68,118.78,31700.0,105.2494,105.3292,105.1785,105.2671,31700.0
2015-04-07 15:30:00,118.77,118.78,118.16,118.19,87600.0,105.2583,105.2671,104.7177,104.7442,87600.0
2015-04-08 09:30:00,118.56,118.96,118.34,118.37,23200.0,105.0721,105.4266,104.8772,104.9038,23200.0
2015-04-08 10:00:00,118.45,118.58,118.22,118.31,7300.0,104.9747,105.0899,104.7708,104.8506,7300.0
2015-04-08 10:30:00,118.36,118.36,117.78,117.81,16400.0,104.8949,104.8949,104.3809,104.4075,16400.0
2015-04-08 11:00:00,117.8,118.02,117.77,117.94,12600.0,104.3986,104.5936,104.372,104.5227,12600.0
2015-04-08 11:30:00,117.98,118.3,117.93,118.08,11100.0,104.5581,104.8417,104.5138,104.6468,11100.0
2015-04-08 12:00:00,118.09,118.1,117.76,117.79,6900.0,104.6556,104.6645,104.3632,104.3897,6900.0
2015-04-08 12:30:00,117.77,117.94,117.65,117.87,9300.0,104.372,104.5227,104.2657,104.4606,9300.0
2015-04-08 13:00:00,117.88,118.05,117.84,117.85,14800.0,104.4695,104.6202,104.4341,104.4429,14800.0
2015-04-08 13:30:00,117.87,117.98,117.75,117.95,13600.0,104.4606,104.5581,104.3543,104.5315,13600.0
2015-04-08 14:00:00,117.89,118.08,117.41,117.95,22900.0,104.4784,104.6468,104.053,104.5315,22900.0
2015-04-08 14:30:00,117.95,118.05,117.8,117.99,12500.0,104.5315,104.6202,104.3986,104.567,12500.0
2015-04-08 15:00:00,118.02,118.17,117.94,118.11,15200.0,104.5936,104.7265,104.5227,104.6733,15200.0
2015-04-08 15:30:00,118.07,118.22,117.93,118.19,54300.0,104.6379,104.7708,104.5138,104.7442,54300.0
2015-04-09 09:30:00,118.14,118.4,117.33,118.06,33600.0,104.6999,104.9304,103.9821,104.629,33600.0
2015-04-09 10:00:00,117.94,118.22,117.79,117.93,21600.0,104.5227,104.7708,104.3897,104.5138,21600.0
2015-04-09 10:30:00,117.93,118.02,117.64,117.85,17600.0,104.5138,104.5936,104.2568,104.4429,17600.0
2015-04-09 11:00:00,117.79,117.86,117.55,117.72,11000.0,104.3897,104.4518,104.1771,104.3277,11000.0
2015-04-09 11:30:00,117.67,117.89,117.66,117.84,7500.0,104.2834,104.4784,104.2745,104.4341,7500.0
2015-04-09 12:00:00,117.84,118.12,117.82,118.05,11700.0,104.4341,104.6822,104.4163,104.6202,11700.0
2015-04-09 12:30:00,118.05,118.17,117.96,118.03,8900.0,104.6202,104.7265,104.5404,104.6024,8900.0
2015-04-09 13:00:00,118.02,118.1,117.98,118.08,7900.0,104.5936,104.6645,104.5581,104.6468,7900.0
2015-04-09 13:30:00,118.06,118.15,118.02,118.05,9900.0,104.629,104.7088,104.5936,104.6202,9900.0
2015-04-09 14:00:00,118.06,118.14,117.99,118.08,11600.0,104.629,104.6999,104.567,104.6468,11600.0
2015-04-09 14:30:00,118.07,118.23,118.03,118.22,8800.0,104.6379,104.7797,104.6024,104.7708,8800.0
2015-04-09 15:00:00,118.18,118.5,118.15,118.42,19100.0,104.7354,105.019,104.7088,104.9481,19100.0
2015-04-09 15:30:00,118.44,118.45,118.19,118.25,41100.0,104.9658,104.9747,104.7442,104.7974,41100.0
2015-04-10 09:30:00,118.54,118.98,118.2,118.47,14500.0,105.0544,105.4444,104.7531,104.9924,14500.0
2015-04-10 10:00:00,118.48,118.66,118.36,118.62,26700.0,105.0013,105.1608,104.8949,105.1253,26700.0
2015-04-10 10:30:00,118.59,118.88,118.59,118.78,12200.0,105.0987,105.3557,105.0987,105.2671,12200.0
2015-04-10 11:00:00,118.82,119.0,118.75,118.97,10900.0,105.3026,105.4621,105.2405,105.4355,10900.0
2015-04-10 11:30:00,118.96,119.03,118.69,118.75,7900.0,105.4266,105.4887,105.1874,105.2405,7900.0
2015-04-10 12:00:00,118.79,118.8,118.52,118.52,12500.0,105.276,105.2848,105.0367,105.0367,12500.0
2015-04-10 12:30:00,118.46,118.61,118.42,118.42,8400.0,104.9835,105.1165,104.9481,104.9481,8400.0
2015-04-10 13:00:00,118.47,118.53,118.44,118.53,14100.0,104.9924,105.0456,104.9658,105.0456,14100.0
2015-04-10 13:30:00,118.5,118.68,118.5,118.64,6900.0,105.019,105.1785,105.019,105.143,6900.0
2015-04-10 14:00:00,118.64,118.83,118.62,118.77,15300.0,105.143,105.3114,105.1253,105.2583,15300.0
2015-04-10 14:30:00,118.77,118.92,118.63,118.89,15200.0,105.2583,105.3912,105.1342,105.3646,15200.0
2015-04-10 15:00:00,118.87,118.92,118.71,118.77,30300.0,105.3469,105.3912,105.2051,105.2583,30300.0
2015-04-10 15:30:00,118.76,118.97,118.75,118.96,22900.0,105.2494,105.4355,105.2405,105.4266,22900.0
2015-04-13 09:30:00,119.13,120.17,119.13,120.17,34600.0,105.5773,106.499,105.5773,106.499,34600.0
2015-04-13 10:00:00,120.23,120.3,120.01,120.25,23500.0,106.5522,106.6142,106.3572,106.5699,23500.0
2015-04-13 10:30:00,120.31,120.42,120.14,120.14,11100.0,106.6231,106.7205,106.4724,106.4724,11100.0
2015-04-13 11:00:00,120.14,120.15,119.83,119.85,12000.0,106.4724,106.4813,106.1977,106.2154,12000.0
2015-04-13 11:30:00,119.86,119.92,119.69,119.69,15200.0,106.2243,106.2774,106.0736,106.0736,15200.0
2015-04-13 12:00:00,119.69,119.81,119.52,119.6,6900.0,106.0736,106.1799,105.9229,105.9938,6900.0
2015-04-13 12:30:00,119.6,119.7,119.55,119.58,10400.0,105.9938,106.0825,105.9495,105.9761,10400.0
2015-04-13 13:00:00,119.57,119.57,119.25,119.27,19700.0,105.9672,105.9672,105.6837,105.7014,19700.0
2015-04-13 13:30:00,119.3,119.4,119.19,119.37,12500.0,105.728,105.8166,105.6305,105.79,12500.0
2015-04-13 14:00:00,119.42,119.42,119.19,119.33,10500.0,105.8343,105.8343,105.6305,105.7546,10500.0
2015-04-13 14:30:00,119.34,119.39,118.95,118.96,19800.0,105.7634,105.8077,105.4178,105.4266,19800.0
2015-04-13 15:00:00,118.99,119.03,118.83,118.9,18200.0,105.4532,105.4887,105.3114,105.3735,18200.0
2015-04-13 15:30:00,118.95,119.0,118.75,118.78,26100.0,105.4178,105.4621,105.2405,105.2671,26100.0
2015-04-14 09:30:00,118.89,119.45,118.62,118.62,15300.0,105.3646,105.8609,105.1253,105.1253,15300.0
2015-04-14 10:00:00,118.68,118.68,118.08,118.31,6500.0,105.1785,105.1785,104.6468,104.8506,6500.0
2015-04-14 10:30:00,118.31,118.5,118.06,118.46,6300.0,104.8506,105.019,104.629,104.9835,6300.0
2015-04-14 11:00:00,118.45,119.13,118.44,118.84,10000.0,104.9747,105.5773,104.9658,105.3203,10000.0
2015-04-14 11:30:00,118.88,119.04,118.75,118.83,8800.0,105.3557,105.4975,105.2405,105.3114,8800.0
2015-04-14 12:00:00,118.83,118.83,118.61,118.7,7100.0,105.3114,105.3114,105.1165,105.1962,7100.0
2015-04-14 12:30:00,118.73,119.06,118.73,118.99,17400.0,105.2228,105.5153,105.2228,105.4532,17400.0
2015-04-14 13:00:00,119.01,119.08,118.92,119.0,16300.0,105.471,105.533,105.3912,105.4621,16300.0
2015-04-14 13:30:00,119.01,119.07,118.94,119.02,8500.0,105.471,105.5241,105.4089,105.4798,8500.0
2015-04-14 14:00:00,119.02,119.06,118.88,119.02,10600.0,105.4798,105.5153,105.3557,105.4798,10600.0
2015-04-14 14:30:00,119.02,119.04,118.83,118.99,10000.0,105.4798,105.4975,105.3114,105.4532,10000.0
2015-04-14 15:00:00,119.0,119.07,118.92,118.96,16300.0,105.4621,105.5241,105.3912,105.4266,16300.0
2015-04-14 15:30:00,118.99,119.1,118.79,118.93,56200.0,105.4532,105.5507,105.276,105.4001,56200.0
2015-04-15 09:30:00,119.73,120.14,119.3,119.33,14500.0,106.109,106.4724,105.728,105.7546,14500.0
2015-04-15 10:00:00,119.41,119.84,119.22,119.62,24500.0,105.8255,106.2065,105.6571,106.0116,24500.0
2015-04-15 10:30:00,119.68,119.72,119.48,119.62,6800.0,106.0647,106.1002,105.8875,106.0116,6800.0
2015-04-15 11:00:00,119.58,119.58,119.08,119.14,8500.0,105.9761,105.9761,105.533,105.5862,8500.0
2015-04-15 11:30:00,119.09,119.09,118.69,118.84,14000.0,105.5419,105.5419,105.1874,105.3203,14000.0
2015-04-15 12:00:00,118.84,118.9,118.68,118.81,4000.0,105.3203,105.3735,105.1785,105.2937,4000.0
2015-04-15 12:30:00,118.75,118.75,118.58,118.71,2900.0,105.2405,105.2405,105.0899,105.2051,2900.0
2015-04-15 13:00:00,118.68,119.03,118.67,119.0,6400.0,105.1785,105.4887,105.1696,105.4621,6400.0
2015-04-15 13:30:00,119.01,119.01,118.74,118.74,5700.0,105.471,105.471,105.2317,105.2317,5700.0
2015-04-15 14:00:00,118.8,118.89,118.69,118.79,7700.0,105.2848,105.3646,105.1874,105.276,7700.0
2015-04-15 14:30:00,118.72,118.8,118.66,118.74,3800.0,105.2139,105.2848,105.1608,105.2317,3800.0
2015-04-15 15:00:00,118.73,118.77,118.63,118.77,5500.0,105.2228,105.2583,105.1342,105.2583,5500.0
2015-04-15 15:30:00,118.71,118.74,118.52,118.66,43100.0,105.2051,105.2317,105.0367,105.1608,43100.0
2015-04-16 09:30:00,118.34,119.09,118.01,118.35,12700.0,104.8772,105.5419,104.5847,104.886,12700.0
2015-04-16 10:00:00,118.2,118.6,118.2,118.42,18800.0,104.7531,105.1076,104.7531,104.9481,18800.0
2015-04-16 10:30:00,118.36,118.89,118.31,118.78,23900.0,104.8949,105.3646,104.8506,105.2671,23900.0
2015-04-16 11:00:00,118.85,119.03,118.75,118.95,8600.0,105.3292,105.4887,105.2405,105.4178,8600.0
2015-04-16 11:30:00,118.93,118.95,118.63,118.63,7100.0,105.4001,105.4178,105.1342,105.1342,7100.0
2015-04-16 12:00:00,118.67,118.73,118.57,118.68,13500.0,105.1696,105.2228,105.081,105.1785,13500.0
2015-04-16 12:30:00,118.68,118.68,118.5,118.56,6600.0,105.1785,105.1785,105.019,105.0721,6600.0
2015-04-16 13:00:00,118.54,118.78,118.47,118.63,7800.0,105.0544,105.2671,104.9924,105.1342,7800.0
2015-04-16 13:30:00,118.63,119.24,118.6,119.24,11400.0,105.1342,105.6748,105.1076,105.6748,11400.0
2015-04-16 14:00:00,119.23,119.29,119.04,119.25,11300.0,105.6659,105.7191,105.4975,105.6837,11300.0
2015-04-16 14:30:00,119.28,119.33,119.1,119.23,16100.0,105.7102,105.7546,105.5507,105.6659,16100.0
2015-04-16 15:00:00,119.14,119.19,118.8,118.82,18500.0,105.5862,105.6305,105.2848,105.3026,18500.0
2015-04-16 15:30:00,118.85,118.89,118.59,118.68,38300.0,105.3292,105.3646,105.0987,105.1785,38300.0
2015-04-17 09:30:00,117.91,118.62,116.35,116.36,68900.0,104.4961,105.1253,103.1136,103.1224,68900.0
2015-04-17 10:00:00,116.36,116.89,116.15,116.53,52000.0,103.1224,103.5921,102.9363,103.2731,52000.0
2015-04-17 10:30:00,116.5,116.88,116.01,116.26,28100.0,103.2465,103.5833,102.8122,103.0338,28100.0
2015-04-17 11:00:00,116.32,116.46,115.95,116.43,24100.0,103.087,103.2111,102.7591,103.1845,24100.0
2015-04-17 11:30:00,116.42,116.48,115.89,116.32,25800.0,103.1756,103.2288,102.7059,103.087,25800.0
2015-04-17 12:00:00,116.41,116.51,116.22,116.38,9400.0,103.1667,103.2554,102.9984,103.1402,9400.0
2015-04-17 12:30:00,116.43,116.78,116.43,116.74,8600.0,103.1845,103.4946,103.1845,103.4592,8600.0
2015-04-17 13:00:00,116.67,116.81,116.59,116.59,7600.0,103.3972,103.5212,103.3263,103.3263,7600.0
2015-04-17 13:30:00,116.63,116.65,116.1,116.11,8200.0,103.3617,103.3794,102.892,102.9009,8200.0
2015-04-17 14:00:00,116.1,116.22,115.98,116.19,11200.0,102.892,102.9984,102.7857,102.9718,11200.0
2015-04-17 14:30:00,116.15,116.21,116.0,116.07,15300.0,102.9363,102.9895,102.8034,102.8654,15300.0
2015-04-17 15:00:00,116.07,116.31,115.98,116.29,18900.0,102.8654,103.0781,102.7857,103.0604,18900.0
2015-04-17 15:30:00,116.28,116.5,116.22,116.24,56500.0,103.0515,103.2465,102.9984,103.0161,56500.0
2015-04-20 09:30:00,117.09,117.83,117.09,117.49,15500.0,103.7694,104.4252,103.7694,104.1239,15500.0
2015-04-20 10:00:00,117.63,117.7,117.42,117.58,19000.0,104.248,104.31,104.0618,104.2036,19000.0
2015-04-20 10:30:00,117.57,117.79,117.5,117.77,8800.0,104.1948,104.3897,104.1327,104.372,8800.0
2015-04-20 11:00:00,117.78,117.87,117.54,117.61,16300.0,104.3809,104.4606,104.1682,104.2302,16300.0
2015-04-20 11:30:00,117.66,117.72,117.54,117.69,10900.0,104.2745,104.3277,104.1682,104.3011,10900.0
2015-04-20 12:00:00,117.64,117.71,117.5,117.71,5100.0,104.2568,104.3188,104.1327,104.3188,5100.0
2015-04-20 12:30:00,117.66,117.67,117.55,117.59,4300.0,104.2745,104.2834,104.1771,104.2125,4300.0
2015-04-20 13:00:00,117.64,117.7,117.46,117.57,11900.0,104.2568,104.31,104.0973,104.1948,11900.0
2015-04-20 13:30:00,117.61,117.61,117.4,117.49,10800.0,104.2302,104.2302,104.0441,104.1239,10800.0
2015-04-20 14:00:00,117.52,117.63,117.46,117.55,5800.0,104.1505,104.248,104.0973,104.1771,5800.0
2015-04-20 14:30:00,117.56,117.65,117.46,117.65,6500.0,104.1859,104.2657,104.0973,104.2657,6500.0
2015-04-20 15:00:00,117.63,117.76,117.57,117.7,6800.0,104.248,104.3632,104.1948,104.31,6800.0
2015-04-20 15:30:00,117.72,117.75,117.56,117.64,22300.0,104.3277,104.3543,104.1859,104.2568,22300.0
2015-04-21 09:30:00,117.75,118.31,117.09,117.48,40200.0,104.3543,104.8506,103.7694,104.115,40200.0
2015-04-21 10:00:00,117.61,117.68,117.02,117.02,12600.0,104.2302,104.2923,103.7073,103.7073,12600.0
2015-04-21 10:30:00,116.98,117.19,116.87,117.06,6700.0,103.6719,103.858,103.5744,103.7428,6700.0
2015-04-21 11:00:00,117.07,117.25,116.94,116.96,5300.0,103.7517,103.9112,103.6364,103.6542,5300.0
2015-04-21 11:30:00,116.92,116.95,116.64,116.85,8200.0,103.6187,103.6453,103.3706,103.5567,8200.0
2015-04-21 12:00:00,116.85,116.93,116.78,116.88,6900.0,103.5567,103.6276,103.4946,103.5833,6900.0
2015-04-21 12:30:00,116.86,116.9,116.78,116.85,4000.0,103.5655,103.601,103.4946,103.5567,4000.0
2015-04-21 13:00:00,116.92,117.13,116.92,117.08,4800.0,103.6187,103.8048,103.6187,103.7605,4800.0
2015-04-21 13:30:00,117.1,117.15,116.87,116.9,10900.0,103.7782,103.8226,103.5744,103.601,10900.0
2015-04-21 14:00:00,116.82,117.1,116.75,117.1,9100.0,103.5301,103.7782,103.4681,103.7782,9100.0
2015-04-21 14:30:00,117.13,117.32,117.03,117.2,6500.0,103.8048,103.9732,103.7162,103.8669,6500.0
2015-04-21 15:00:00,117.2,117.26,116.91,116.99,11400.0,103.8669,103.92,103.6099,103.6808,11400.0
2015-04-21 15:30:00,116.93,117.03,116.75,116.79,32000.0,103.6276,103.7162,103.4681,103.5035,32000.0
2015-04-22 09:30:00,117.0,117.26,115.53,115.58,29900.0,103.6896,103.92,102.3869,102.4312,29900.0
2015-04-22 10:00:00,115.58,115.77,115.27,115.33,32200.0,102.4312,102.5996,102.1564,102.2096,32200.0
2015-04-22 10:30:00,115.3,115.75,115.16,115.72,25100.0,102.183,102.5818,102.0589,102.5552,25100.0
2015-04-22 11:00:00,115.79,116.17,115.79,116.09,20900.0,102.6173,102.954,102.6173,102.8831,20900.0
2015-04-22 11:30:00,116.11,116.2,115.94,116.12,14300.0,102.9009,102.9806,102.7502,102.9097,14300.0
2015-04-22 12:00:00,116.14,116.14,115.86,116.05,12000.0,102.9275,102.9275,102.6793,102.8477,12000.0
2015-04-22 12:30:00,116.08,116.1,115.98,116.01,10900.0,102.8743,102.892,102.7857,102.8122,10900.0
2015-04-22 13:00:00,116.05,116.08,115.8,115.84,9200.0,102.8477,102.8743,102.6261,102.6616,9200.0
2015-04-22 13:30:00,115.83,116.08,115.78,116.06,8800.0,102.6527,102.8743,102.6084,102.8566,8800.0
2015-04-22 14:00:00,116.11,116.27,116.04,116.06,7200.0,102.9009,103.0427,102.8388,102.8566,7200.0
2015-04-22 14:30:00,116.11,116.27,116.02,116.09,11000.0,102.9009,103.0427,102.8211,102.8831,11000.0
2015-04-22 15:00:00,116.1,116.31,116.04,116.23,9600.0,102.892,103.0781,102.8388,103.0072,9600.0
2015-04-22 15:30:00,116.23,116.23,115.93,116.08,110800.0,103.0072,103.0072,102.7413,102.8743,110800.0
2015-04-23 09:30:00,116.03,116.74,115.44,116.68,15200.0,102.83,103.4592,102.3071,103.406,15200.0
2015-04-23 10:00:00,116.55,116.72,116.06,116.28,16000.0,103.2908,103.4415,102.8566,103.0515,16000.0
2015-04-23 10:30:00,116.3,116.35,116.1,116.22,8900.0,103.0693,103.1136,102.892,102.9984,8900.0
2015-04-23 11:00:00,116.27,116.47,116.14,116.17,13600.0,103.0427,103.2199,102.9275,102.954,13600.0
2015-04-23 11:30:00,116.21,116.59,115.96,116.54,7800.0,102.9895,103.3263,102.7679,103.282,7800.0
2015-04-23 12:00:00,116.61,116.61,116.42,116.49,6100.0,103.344,103.344,103.1756,103.2376,6100.0
2015-04-23 12:30:00,116.47,116.92,116.47,116.92,6100.0,103.2199,103.6187,103.2199,103.6187,6100.0
2015-04-23 13:00:00,116.92,116.96,116.75,116.91,16200.0,103.6187,103.6542,103.4681,103.6099,16200.0
2015-04-23 13:30:00,116.88,116.99,116.84,116.97,6200.0,103.5833,103.6808,103.5478,103.663,6200.0
2015-04-23 14:00:00,117.0,117.06,116.8,116.81,8700.0,103.6896,103.7428,103.5124,103.5212,8700.0
2015-04-23 14:30:00,116.86,116.93,116.75,116.92,6600.0,103.5655,103.6276,103.4681,103.6187,6600.0
2015-04-23 15:00:00,116.86,117.04,116.86,116.97,17300.0,103.5655,103.7251,103.5655,103.663,17300.0
2015-04-23 15:30:00,116.96,116.96,116.56,116.59,22600.0,103.6542,103.6542,103.2997,103.3263,22600.0
2015-04-24 09:30:00,116.62,117.2,115.4,115.47,42900.0,103.3529,103.8669,102.2716,102.3337,42900.0
2015-04-24 10:00:00,115.45,115.86,115.04,115.81,33500.0,102.316,102.6793,101.9526,102.635,33500.0
2015-04-24 10:30:00,115.81,115.85,115.62,115.76,14800.0,102.635,102.6704,102.4666,102.5907,14800.0
2015-04-24 11:00:00,115.75,116.04,115.7,115.91,17300.0,102.5818,102.8388,102.5375,102.7236,17300.0
2015-04-24 11:30:00,115.92,115.93,115.64,115.7,22000.0,102.7325,102.7413,102.4843,102.5375,22000.0
2015-04-24 12:00:00,115.73,115.88,115.7,115.7,29000.0,102.5641,102.697,102.5375,102.5375,29000.0
2015-04-24 12:30:00,115.66,115.78,115.63,115.63,10600.0,102.5021,102.6084,102.4755,102.4755,10600.0
2015-04-24 13:00:00,115.63,115.71,115.56,115.61,15500.0,102.4755,102.5464,102.4134,102.4578,15500.0
2015-04-24 13:30:00,115.62,115.78,115.52,115.78,8700.0,102.4666,102.6084,102.378,102.6084,8700.0
2015-04-24 14:00:00,115.78,115.89,115.73,115.87,7500.0,102.6084,102.7059,102.5641,102.6882,7500.0
2015-04-24 14:30:00,115.88,115.88,115.72,115.79,11500.0,102.697,102.697,102.5552,102.6173,11500.0
2015-04-24 15:00:00,115.79,115.79,115.62,115.7,13100.0,102.6173,102.6173,102.4666,102.5375,13100.0
2015-04-24 15:30:00,115.71,115.95,115.7,115.89,58600.0,102.5464,102.7591,102.5375,102.7059,58600.0
2015-04-27 09:30:00,116.35,116.83,115.23,116.83,26200.0,103.1136,103.539,102.121,103.539,26200.0
2015-04-27 10:00:00,116.73,117.22,116.53,116.8,41600.0,103.4503,103.8846,103.2731,103.5124,41600.0
2015-04-27 10:30:00,116.76,117.1,116.75,116.89,11400.0,103.4769,103.7782,103.4681,103.5921,11400.0
2015-04-27 11:00:00,116.82,116.86,116.61,116.66,10100.0,103.5301,103.5655,103.344,103.3883,10100.0
2015-04-27 11:30:00,116.71,116.8,116.48,116.61,8000.0,103.4326,103.5124,103.2288,103.344,8000.0
2015-04-27 12:00:00,116.56,116.67,116.29,116.31,8200.0,103.2997,103.3972,103.0604,103.0781,8200.0
2015-04-27 12:30:00,116.36,116.41,116.22,116.24,6900.0,103.1224,103.1667,102.9984,103.0161,6900.0
2015-04-27 13:00:00,116.32,116.33,116.0,116.21,14100.0,103.087,103.0958,102.8034,102.9895,14100.0
2015-04-27 13:30:00,116.25,116.36,116.17,116.26,8000.0,103.0249,103.1224,102.954,103.0338,8000.0
2015-04-27 14:00:00,116.27,116.34,116.21,116.3,11800.0,103.0427,103.1047,102.9895,103.0693,11800.0
2015-04-27 14:30:00,116.32,116.38,116.15,116.38,16500.0,103.087,103.1402,102.9363,103.1402,16500.0
2015-04-27 15:00:00,116.33,116.49,116.17,116.27,20700.0,103.0958,103.2376,102.954,103.0427,20700.0
2015-04-27 15:30:00,116.24,116.24,116.01,116.18,29200.0,103.0161,103.0161,102.8122,102.9629,29200.0
2015-04-28 09:30:00,115.96,116.44,115.64,116.41,20700.0,102.7679,103.1933,102.4843,103.1667,20700.0
2015-04-28 10:00:00,116.45,116.45,115.64,115.87,31200.0,103.2022,103.2022,102.4843,102.6882,31200.0
2015-04-28 10:30:00,115.82,116.37,115.71,116.27,26300.0,102.6439,103.1313,102.5464,103.0427,26300.0
2015-04-28 11:00:00,116.3,116.62,116.17,116.17,15300.0,103.0693,103.3529,102.954,102.954,15300.0
2015-04-28 11:30:00,116.16,116.4,116.15,116.4,9900.0,102.9452,103.1579,102.9363,103.1579,9900.0
2015-04-28 12:00:00,116.42,116.45,116.09,116.17,12000.0,103.1756,103.2022,102.8831,102.954,12000.0
2015-04-28 12:30:00,116.15,116.17,115.95,115.95,21300.0,102.9363,102.954,102.7591,102.7591,21300.0
2015-04-28 13:00:00,115.96,116.19,115.95,116.15,8900.0,102.7679,102.9718,102.7591,102.9363,8900.0
2015-04-28 13:30:00,116.16,116.36,116.11,116.32,7200.0,102.9452,103.1224,102.9009,103.087,7200.0
2015-04-28 14:00:00,116.31,116.31,116.09,116.17,10600.0,103.0781,103.0781,102.8831,102.954,10600.0
2015-04-28 14:30:00,116.18,116.7,116.18,116.64,21800.0,102.9629,103.4238,102.9629,103.3706,21800.0
2015-04-28 15:00:00,116.67,116.82,116.61,116.63,11000.0,103.3972,103.5301,103.344,103.3617,11000.0
2015-04-28 15:30:00,116.65,116.98,116.61,116.95,69400.0,103.3794,103.6719,103.344,103.6453,69400.0
2015-04-29 09:30:00,116.0,116.94,116.0,116.05,15000.0,102.8034,103.6364,102.8034,102.8477,15000.0
2015-04-29 10:00:00,116.2,116.23,115.6,116.05,15700.0,102.9806,103.0072,102.4489,102.8477,15700.0
2015-04-29 10:30:00,115.94,116.31,115.94,116.26,18600.0,102.7502,103.0781,102.7502,103.0338,18600.0
2015-04-29 11:00:00,116.17,116.63,116.17,116.42,19700.0,102.954,103.3617,102.954,103.1756,19700.0
2015-04-29 11:30:00,116.42,116.72,116.37,116.54,25600.0,103.1756,103.4415,103.1313,103.282,25600.0
2015-04-29 12:00:00,116.56,116.63,116.45,116.47,24400.0,103.2997,103.3617,103.2022,103.2199,24400.0
2015-04-29 12:30:00,116.46,116.58,116.19,116.43,13300.0,103.2111,103.3174,102.9718,103.1845,13300.0
2015-04-29 13:00:00,116.37,116.37,116.07,116.13,15000.0,103.1313,103.1313,102.8654,102.9186,15000.0
2015-04-29 13:30:00,116.13,116.41,115.94,116.41,11900.0,102.9186,103.1667,102.7502,103.1667,11900.0
2015-04-29 14:00:00,116.31,116.67,116.08,116.43,11300.0,103.0781,103.3972,102.8743,103.1845,11300.0
2015-04-29 14:30:00,116.37,116.62,116.3,116.31,11500.0,103.1313,103.3529,103.0693,103.0781,11500.0
2015-04-29 15:00:00,116.36,116.43,116.06,116.19,11700.0,103.1224,103.1845,102.8566,102.9718,11700.0
2015-04-29 15:30:00,116.21,116.54,116.21,116.25,35600.0,102.9895,103.282,102.9895,103.0249,35600.0
2015-04-30 09:30:00,115.66,116.61,115.01,115.12,39200.0,102.5021,103.344,101.926,102.0235,39200.0
2015-04-30 10:00:00,115.09,115.09,114.46,114.86,28200.0,101.9969,101.9969,101.4386,101.7931,28200.0
2015-04-30 10:30:00,114.9,115.6,114.9,115.51,13500.0,101.8285,102.4489,101.8285,102.3691,13500.0
2015-04-30 11:00:00,115.55,116.17,115.55,116.0,12500.0,102.4046,102.954,102.4046,102.8034,12500.0
2015-04-30 11:30:00,116.06,116.14,115.59,115.59,9900.0,102.8566,102.9275,102.44,102.44,9900.0
2015-04-30 12:00:00,115.62,115.62,115.32,115.42,9300.0,102.4666,102.4666,102.2007,102.2894,9300.0
2015-04-30 12:30:00,115.4,115.44,114.94,115.26,11000.0,102.2716,102.3071,101.864,102.1476,11000.0
2015-04-30 13:00:00,115.26,115.29,114.99,115.07,9700.0,102.1476,102.1742,101.9083,101.9792,9700.0
2015-04-30 13:30:00,115.09,115.34,115.0,115.25,12100.0,101.9969,102.2185,101.9171,102.1387,12100.0
2015-04-30 14:00:00,115.24,115.5,115.02,115.08,10000.0,102.1298,102.3603,101.9349,101.988,10000.0
2015-04-30 14:30:00,115.04,115.04,114.45,114.45,25600.0,101.9526,101.9526,101.4297,101.4297,25600.0
2015-04-30 15:00:00,114.42,114.42,114.11,114.42,50700.0,101.4031,101.4031,101.1284,101.4031,50700.0
2015-04-30 15:30:00,114.37,114.76,114.3,114.73,92300.0,101.3588,101.7045,101.2968,101.6779,92300.0
2015-05-01 09:30:00,115.48,116.48,115.48,116.35,21400.0,102.3425,103.2288,102.3425,103.1136,21400.0
2015-05-01 10:00:00,116.21,117.2,116.21,117.06,29900.0,102.9895,103.8669,102.9895,103.7428,29900.0
2015-05-01 10:30:00,117.12,117.14,116.74,116.92,11300.0,103.796,103.8137,103.4592,103.6187,11300.0
2015-05-01 11:00:00,116.96,117.41,116.83,117.4,16800.0,103.6542,104.053,103.539,104.0441,16800.0
2015-05-01 11:30:00,117.42,117.54,117.01,117.25,13100.0,104.0618,104.1682,103.6985,103.9112,13100.0
2015-05-01 12:00:00,117.21,117.46,117.16,117.4,9900.0,103.8757,104.0973,103.8314,104.0441,9900.0
2015-05-01 12:30:00,117.46,117.55,117.2,117.32,9400.0,104.0973,104.1771,103.8669,103.9732,9400.0
2015-05-01 13:00:00,117.32,117.32,117.05,117.17,7000.0,103.9732,103.9732,103.7339,103.8403,7000.0
2015-05-01 13:30:00,117.22,117.41,117.03,117.24,10200.0,103.8846,104.053,103.7162,103.9023,10200.0
2015-05-01 14:00:00,117.31,117.46,117.21,117.46,7100.0,103.9644,104.0973,103.8757,104.0973,7100.0
2015-05-01 14:30:00,117.44,117.44,117.19,117.25,10300.0,104.0796,104.0796,103.858,103.9112,10300.0
2015-05-01 15:00:00,117.3,117.33,116.96,117.03,14600.0,103.9555,103.9821,103.6542,103.7162,14600.0
2015-05-01 15:30:00,117.06,117.44,117.06,117.43,52300.0,103.7428,104.0796,103.7428,104.0707,52300.0
2015-05-04 09:30:00,117.51,118.19,117.51,117.87,15000.0,104.1416,104.7442,104.1416,104.4606,15000.0
2015-05-04 10:00:00,117.83,118.07,117.6,117.66,15500.0,104.4252,104.6379,104.2214,104.2745,15500.0
2015-05-04 10:30:00,117.69,117.69,117.38,117.38,6800.0,104.3011,104.3011,104.0264,104.0264,6800.0
2015-05-04 11:00:00,117.41,117.49,117.24,117.47,10400.0,104.053,104.1239,103.9023,104.1062,10400.0
2015-05-04 11:30:00,117.42,117.74,117.37,117.74,10200.0,104.0618,104.3454,104.0175,104.3454,10200.0
2015-05-04 12:00:00,117.69,117.78,117.62,117.77,9100.0,104.3011,104.3809,104.2391,104.372,9100.0
2015-05-04 12:30:00,117.84,117.84,117.66,117.67,7100.0,104.4341,104.4341,104.2745,104.2834,7100.0
2015-05-04 13:00:00,117.67,117.92,117.57,117.89,23100.0,104.2834,104.505,104.1948,104.4784,23100.0
2015-05-04 13:30:00,117.84,118.35,117.79,118.35,17000.0,104.4341,104.886,104.3897,104.886,17000.0
2015-05-04 14:00:00,118.32,118.35,117.98,118.19,15400.0,104.8595,104.886,104.5581,104.7442,15400.0
2015-05-04 14:30:00,118.24,118.6,118.22,118.37,24500.0,104.7886,105.1076,104.7708,104.9038,24500.0
2015-05-04 15:00:00,118.35,118.56,118.28,118.38,27600.0,104.886,105.0721,104.824,104.9126,27600.0
2015-05-04 15:30:00,118.38,118.51,118.21,118.24,77100.0,104.9126,105.0278,104.762,104.7886,77100.0
2015-05-05 09:30:00,118.02,118.87,118.02,118.18,22100.0,104.5936,105.3469,104.5936,104.7354,22100.0
2015-05-05 10:00:00,118.09,118.46,117.85,118.04,12500.0,104.6556,104.9835,104.4429,104.6113,12500.0
2015-05-05 10:30:00,118.01,118.02,117.69,117.69,7100.0,104.5847,104.5936,104.3011,104.3011,7100.0
2015-05-05 11:00:00,117.69,117.69,116.9,116.95,10300.0,104.3011,104.3011,103.601,103.6453,10300.0
2015-05-05 11:30:00,116.91,117.28,116.91,117.2,10800.0,103.6099,103.9378,103.6099,103.8669,10800.0
2015-05-05 12:00:00,117.21,117.5,117.21,117.22,6100.0,103.8757,104.1327,103.8757,103.8846,6100.0
2015-05-05 12:30:00,117.22,117.26,116.91,116.95,11300.0,103.8846,103.92,103.6099,103.6453,11300.0
2015-05-05 13:00:00,116.94,116.96,116.59,116.74,31400.0,103.6364,103.6542,103.3263,103.4592,31400.0
2015-05-05 13:30:00,116.77,116.83,116.55,116.57,8200.0,103.4858,103.539,103.2908,103.3085,8200.0
2015-05-05 14:00:00,116.5,116.81,116.5,116.64,21800.0,103.2465,103.5212,103.2465,103.3706,21800.0
2015-05-05 14:30:00,116.64,116.73,116.21,116.22,11800.0,103.3706,103.4503,102.9895,102.9984,11800.0
2015-05-05 15:00:00,116.31,116.68,116.19,116.66,9200.0,103.0781,103.406,102.9718,103.3883,9200.0
2015-05-05 15:30:00,116.67,116.95,116.53,116.62,40100.0,103.3972,103.6453,103.2731,103.3529,40100.0
2015-05-06 09:30:00,117.36,117.36,115.8,116.97,10300.0,104.0087,104.0087,102.6261,103.663,10300.0
2015-05-06 10:00:00,116.89,117.19,116.7,117.14,11400.0,103.5921,103.858,103.4238,103.8137,11400.0
2015-05-06 10:30:00,117.2,117.54,117.08,117.47,4800.0,103.8669,104.1682,103.7605,104.1062,4800.0
2015-05-06 11:00:00,117.49,117.57,117.19,117.33,15600.0,104.1239,104.1948,103.858,103.9821,15600.0
2015-05-06 11:30:00,117.32,117.75,117.32,117.53,18100.0,103.9732,104.3543,103.9732,104.1593,18100.0
2015-05-06 12:00:00,117.55,117.66,117.48,117.51,53400.0,104.1771,104.2745,104.115,104.1416,53400.0
2015-05-06 12:30:00,117.54,117.75,117.53,117.65,39600.0,104.1682,104.3543,104.1593,104.2657,39600.0
2015-05-06 13:00:00,117.65,117.68,117.5,117.59,9200.0,104.2657,104.2923,104.1327,104.2125,9200.0
2015-05-06 13:30:00,117.58,117.71,117.45,117.6,13600.0,104.2036,104.3188,104.0884,104.2214,13600.0
2015-05-06 14:00:00,117.58,117.93,117.56,117.91,19900.0,104.2036,104.5138,104.1859,104.4961,19900.0
2015-05-06 14:30:00,117.9,117.92,117.59,117.89,37300.0,104.4872,104.505,104.2125,104.4784,37300.0
2015-05-06 15:00:00,117.86,117.99,117.7,117.97,22300.0,104.4518,104.567,104.31,104.5493,22300.0
2015-05-06 15:30:00,117.94,118.12,117.63,118.12,65000.0,104.5227,104.6822,104.248,104.6822,65000.0
2015-05-07 09:30:00,117.66,117.97,116.81,117.19,16000.0,104.2745,104.5493,103.5212,103.858,16000.0
2015-05-07 10:00:00,117.19,118.04,117.18,117.84,20000.0,103.858,104.6113,103.8491,104.4341,20000.0
2015-05-07 10:30:00,117.83,118.28,117.71,118.06,23900.0,104.4252,104.824,104.3188,104.629,23900.0
2015-05-07 11:00:00,118.02,118.41,117.89,118.0,15700.0,104.5936,104.9392,104.4784,104.5759,15700.0
2015-05-07 11:30:00,117.96,118.05,117.9,117.99,14400.0,104.5404,104.6202,104.4872,104.567,14400.0
2015-05-07 12:00:00,117.97,118.22,117.85,118.09,4500.0,104.5493,104.7708,104.4429,104.6556,4500.0
2015-05-07 12:30:00,118.13,118.24,118.01,118.05,5200.0,104.6911,104.7886,104.5847,104.6202,5200.0
2015-05-07 13:00:00,118.12,118.16,117.94,118.16,7400.0,104.6822,104.7177,104.5227,104.7177,7400.0
2015-05-07 13:30:00,118.18,118.3,118.11,118.11,9600.0,104.7354,104.8417,104.6733,104.6733,9600.0
2015-05-07 14:00:00,118.08,118.38,118.08,118.3,8700.0,104.6468,104.9126,104.6468,104.8417,8700.0
2015-05-07 14:30:00,118.31,118.36,118.11,118.27,10800.0,104.8506,104.8949,104.6733,104.8151,10800.0
2015-05-07 15:00:00,118.23,118.32,118.06,118.13,11000.0,104.7797,104.8595,104.629,104.6911,11000.0
2015-05-07 15:30:00,118.14,118.36,117.91,118.22,50500.0,104.6999,104.8949,104.4961,104.7708,50500.0
2015-05-08 09:30:00,119.54,120.09,119.01,120.04,22000.0,105.9407,106.4281,105.471,106.3838,22000.0
2015-05-08 10:00:00,120.17,120.55,120.08,120.31,33900.0,106.499,106.8358,106.4192,106.6231,33900.0
2015-05-08 10:30:00,120.36,120.61,120.22,120.49,8400.0,106.6674,106.8889,106.5433,106.7826,8400.0
2015-05-08 11:00:00,120.48,120.61,120.06,120.06,19000.0,106.7737,106.8889,106.4015,106.4015,19000.0
2015-05-08 11:30:00,120.11,120.22,119.9,119.92,7000.0,106.4458,106.5433,106.2597,106.2774,7000.0
2015-05-08 12:00:00,119.93,120.04,119.75,119.98,16800.0,106.2863,106.3838,106.1268,106.3306,16800.0
2015-05-08 12:30:00,120.03,120.11,119.59,119.66,8600.0,106.3749,106.4458,105.985,106.047,8600.0
2015-05-08 13:00:00,119.62,119.67,119.37,119.41,6900.0,106.0116,106.0559,105.79,105.8255,6900.0
2015-05-08 13:30:00,119.38,119.38,119.06,119.12,25300.0,105.7989,105.7989,105.5153,105.5684,25300.0
2015-05-08 14:00:00,119.14,119.23,119.01,119.22,24600.0,105.5862,105.6659,105.471,105.6571,24600.0
2015-05-08 14:30:00,119.22,119.52,119.22,119.52,9500.0,105.6571,105.9229,105.6571,105.9229,9500.0
2015-05-08 15:00:00,119.56,119.58,119.35,119.39,13900.0,105.9584,105.9761,105.7723,105.8077,13900.0
2015-05-08 15:30:00,119.4,119.58,119.35,119.44,34700.0,105.8166,105.9761,105.7723,105.852,34700.0
2015-05-11 09:30:00,119.02,119.42,118.76,119.25,24000.0,105.4798,105.8343,105.2494,105.6837,24000.0
2015-05-11 10:00:00,119.31,119.58,119.2,119.57,28600.0,105.7368,105.9761,105.6393,105.9672,28600.0
2015-05-11 10:30:00,119.54,119.61,118.76,118.76,91900.0,105.9407,106.0027,105.2494,105.2494,91900.0
2015-05-11 11:00:00,118.77,119.25,118.68,119.08,17800.0,105.2583,105.6837,105.1785,105.533,17800.0
2015-05-11 11:30:00,119.04,119.04,118.61,118.71,20500.0,105.4975,105.4975,105.1165,105.2051,20500.0
2015-05-11 12:00:00,118.73,118.73,118.51,118.71,9700.0,105.2228,105.2228,105.0278,105.2051,9700.0
2015-05-11 12:30:00,118.64,118.9,118.49,118.87,12900.0,105.143,105.3735,105.0101,105.3469,12900.0
2015-05-11 13:00:00,118.88,119.17,118.86,119.08,17300.0,105.3557,105.6128,105.338,105.533,17300.0
2015-05-11 13:30:00,119.08,119.12,118.89,118.95,17400.0,105.533,105.5684,105.3646,105.4178,17400.0
2015-05-11 14:00:00,118.93,119.1,118.82,118.98,19100.0,105.4001,105.5507,105.3026,105.4444,19100.0
2015-05-11 14:30:00,119.0,119.09,118.93,119.04,37300.0,105.4621,105.5419,105.4001,105.4975,37300.0
2015-05-11 15:00:00,119.02,119.22,118.87,119.21,48800.0,105.4798,105.6571,105.3469,105.6482,48800.0
2015-05-11 15:30:00,119.22,119.32,118.9,119.3,99600.0,105.6571,105.7457,105.3735,105.728,99600.0
2015-05-12 09:30:00,115.68,116.72,114.59,115.93,101300.0,102.5198,103.4415,101.5538,102.7413,101300.0
2015-05-12 10:00:00,115.93,117.32,115.92,116.59,107900.0,102.7413,103.9732,102.7325,103.3263,107900.0
2015-05-12 10:30:00,116.6,117.05,114.85,115.64,99900.0,103.3351,103.7339,101.7842,102.4843,99900.0
2015-05-12 11:00:00,115.63,115.69,115.02,115.11,38600.0,102.4755,102.5287,101.9349,102.0146,38600.0
2015-05-12 11:30:00,115.07,115.26,114.68,114.76,36000.0,101.9792,102.1476,101.6336,101.7045,36000.0
2015-05-12 12:00:00,114.76,115.03,113.7,113.73,76100.0,101.7045,101.9437,100.765,100.7916,76100.0
2015-05-12 12:30:00,113.69,114.27,113.34,114.27,75300.0,100.7562,101.2702,100.446,101.2702,75300.0
2015-05-12 13:00:00,114.27,115.0,114.18,115.0,47400.0,101.2702,101.9171,101.1904,101.9171,47400.0
2015-05-12 13:30:00,115.07,115.13,114.65,114.86,41000.0,101.9792,102.0324,101.607,101.7931,41000.0
2015-05-12 14:00:00,114.84,114.87,114.06,114.33,29800.0,101.7754,101.8019,101.0841,101.3234,29800.0
2015-05-12 14:30:00,114.34,114.87,114.34,114.46,39500.0,101.3322,101.8019,101.3322,101.4386,39500.0
2015-05-12 15:00:00,114.47,114.72,114.16,114.58,65000.0,101.4474,101.669,101.1727,101.5449,65000.0
2015-05-12 15:30:00,114.58,115.09,114.29,114.35,106300.0,101.5449,101.9969,101.2879,101.3411,106300.0
2015-05-13 09:30:00,114.03,114.03,111.82,112.03,108000.0,101.0575,101.0575,99.0989,99.285,108000.0
2015-05-13 10:00:00,111.98,112.05,111.56,111.84,105900.0,99.2407,99.3028,98.8685,99.1166,105900.0
2015-05-13 10:30:00,111.81,111.82,111.05,111.22,38700.0,99.0901,99.0989,98.4165,98.5672,38700.0
2015-05-13 11:00:00,111.22,111.64,110.57,111.22,69500.0,98.5672,98.9394,97.9911,98.5672,69500.0
2015-05-13 11:30:00,111.26,111.62,110.95,111.54,42300.0,98.6026,98.9217,98.3279,98.8508,42300.0
2015-05-13 12:00:00,111.53,111.86,111.49,111.7,48500.0,98.8419,99.1344,98.8065,98.9926,48500.0
2015-05-13 12:30:00,111.68,112.33,111.62,112.24,32100.0,98.9748,99.5509,98.9217,99.4711,32100.0
2015-05-13 13:00:00,112.27,113.87,112.27,113.67,87000.0,99.4977,100.9157,99.4977,100.7385,87000.0
2015-05-13 13:30:00,113.65,113.8,112.69,112.84,36500.0,100.7207,100.8537,99.8699,100.0029,36500.0
2015-05-13 14:00:00,112.86,113.08,112.5,112.55,37300.0,100.0206,100.2156,99.7016,99.7459,37300.0
2015-05-13 14:30:00,112.56,112.96,112.45,112.58,55600.0,99.7547,100.1092,99.6572,99.7725,55600.0
2015-05-13 15:00:00,112.6,112.92,112.59,112.84,38000.0,99.7902,100.0738,99.7813,100.0029,38000.0
2015-05-13 15:30:00,112.84,112.84,112.47,112.67,107300.0,100.0029,100.0029,99.675,99.8522,107300.0
2015-05-14 09:30:00,113.31,113.8,112.62,112.91,31100.0,100.4194,100.8537,99.8079,100.0649,31100.0
2015-05-14 10:00:00,112.92,113.72,112.82,113.54,42300.0,100.0738,100.7828,99.9852,100.6232,42300.0
2015-05-14 10:30:00,113.54,113.75,113.36,113.52,50200.0,100.6232,100.8094,100.4637,100.6055,50200.0
2015-05-14 11:00:00,113.57,113.61,113.36,113.43,36000.0,100.6498,100.6853,100.4637,100.5258,36000.0
2015-05-14 11:30:00,113.44,114.13,113.37,113.76,24000.0,100.5346,101.1461,100.4726,100.8182,24000.0
2015-05-14 12:00:00,113.79,114.33,113.76,114.21,14600.0,100.8448,101.3234,100.8182,101.217,14600.0
2015-05-14 12:30:00,114.21,114.65,114.21,114.58,10700.0,101.217,101.607,101.217,101.5449,10700.0
2015-05-14 13:00:00,114.63,114.69,114.44,114.58,11200.0,101.5892,101.6424,101.4209,101.5449,11200.0
2015-05-14 13:30:00,114.67,114.75,114.64,114.64,11800.0,101.6247,101.6956,101.5981,101.5981,11800.0
2015-05-14 14:00:00,114.64,114.9,114.62,114.89,12900.0,101.5981,101.8285,101.5804,101.8197,12900.0
2015-05-14 14:30:00,114.86,115.08,114.81,115.05,16300.0,101.7931,101.988,101.7488,101.9615,16300.0
2015-05-14 15:00:00,115.05,115.11,114.77,114.78,39800.0,101.9615,102.0146,101.7133,101.7222,39800.0
2015-05-14 15:30:00,114.78,115.16,114.74,115.02,65400.0,101.7222,102.0589,101.6867,101.9349,65400.0
2015-05-15 09:30:00,114.99,115.43,114.74,114.81,33300.0,101.9083,102.2982,101.6867,101.7488,33300.0
2015-05-15 10:00:00,114.8,115.27,114.69,115.14,29700.0,101.7399,102.1564,101.6424,102.0412,29700.0
2015-05-15 10:30:00,115.14,115.14,114.87,115.0,20600.0,102.0412,102.0412,101.8019,101.9171,20600.0
2015-05-15 11:00:00,115.01,115.09,114.89,114.99,13900.0,101.926,101.9969,101.8197,101.9083,13900.0
2015-05-15 11:30:00,114.97,115.16,114.97,115.05,12800.0,101.8906,102.0589,101.8906,101.9615,12800.0
2015-05-15 12:00:00,115.15,115.16,115.01,115.13,12400.0,102.0501,102.0589,101.926,102.0324,12400.0
2015-05-15 12:30:00,115.09,115.28,115.09,115.18,8000.0,101.9969,102.1653,101.9969,102.0767,8000.0
2015-05-15 13:00:00,115.18,115.25,115.08,115.18,9000.0,102.0767,102.1387,101.988,102.0767,9000.0
2015-05-15 13:30:00,115.11,115.28,115.11,115.18,8600.0,102.0146,102.1653,102.0146,102.0767,8600.0
2015-05-15 14:00:00,115.2,115.2,114.98,115.04,14200.0,102.0944,102.0944,101.8994,101.9526,14200.0
2015-05-15 14:30:00,115.05,115.16,114.99,115.16,14100.0,101.9615,102.0589,101.9083,102.0589,14100.0
2015-05-15 15:00:00,115.15,115.32,115.14,115.28,22200.0,102.0501,102.2007,102.0412,102.1653,22200.0
2015-05-15 15:30:00,115.26,115.44,115.26,115.44,38700.0,102.1476,102.3071,102.1476,102.3071,38700.0
2015-05-18 09:30:00,115.02,115.49,114.82,114.9,10400.0,101.9349,102.3514,101.7576,101.8285,10400.0
2015-05-18 10:00:00,114.97,115.29,114.83,114.94,21800.0,101.8906,102.1742,101.7665,101.864,21800.0
2015-05-18 10:30:00,114.99,115.05,114.84,114.9,8300.0,101.9083,101.9615,101.7754,101.8285,8300.0
2015-05-18 11:00:00,114.92,115.08,114.92,114.97,14900.0,101.8463,101.988,101.8463,101.8906,14900.0
2015-05-18 11:30:00,114.99,115.11,114.96,115.02,20700.0,101.9083,102.0146,101.8817,101.9349,20700.0
2015-05-18 12:00:00,115.04,115.11,114.97,114.99,9000.0,101.9526,102.0146,101.8906,101.9083,9000.0
2015-05-18 12:30:00,114.99,115.11,114.94,115.07,6600.0,101.9083,102.0146,101.864,101.9792,6600.0
2015-05-18 13:00:00,115.07,115.35,115.07,115.28,5900.0,101.9792,102.2273,101.9792,102.1653,5900.0
2015-05-18 13:30:00,115.25,115.38,115.23,115.37,7600.0,102.1387,102.2539,102.121,102.2451,7600.0
2015-05-18 14:00:00,115.38,115.42,115.22,115.25,14800.0,102.2539,102.2894,102.1121,102.1387,14800.0
2015-05-18 14:30:00,115.24,115.31,115.19,115.23,8900.0,102.1298,102.1919,102.0855,102.121,8900.0
2015-05-18 15:00:00,115.23,115.29,115.19,115.25,9800.0,102.121,102.1742,102.0855,102.1387,9800.0
2015-05-18 15:30:00,115.26,115.39,115.22,115.27,32700.0,102.1476,102.2628,102.1121,102.1564,32700.0
2015-05-19 09:30:00,115.36,115.66,115.03,115.2,16700.0,102.2362,102.5021,101.9437,102.0944,16700.0
2015-05-19 10:00:00,115.29,115.6,115.19,115.59,23200.0,102.1742,102.4489,102.0855,102.44,23200.0
2015-05-19 10:30:00,115.59,115.83,115.56,115.76,14700.0,102.44,102.6527,102.4134,102.5907,14700.0
2015-05-19 11:00:00,115.83,115.87,115.65,115.74,9000.0,102.6527,102.6882,102.4932,102.573,9000.0
2015-05-19 11:30:00,115.73,115.82,115.68,115.72,8200.0,102.5641,102.6439,102.5198,102.5552,8200.0
2015-05-19 12:00:00,115.69,115.92,115.69,115.73,16200.0,102.5287,102.7325,102.5287,102.5641,16200.0
2015-05-19 12:30:00,115.69,115.81,115.69,115.79,13100.0,102.5287,102.635,102.5287,102.6173,13100.0
2015-05-19 13:00:00,115.79,116.01,115.77,115.94,7000.0,102.6173,102.8122,102.5996,102.7502,7000.0
2015-05-19 13:30:00,115.94,116.25,115.93,116.25,18900.0,102.7502,103.0249,102.7413,103.0249,18900.0
2015-05-19 14:00:00,116.25,116.31,116.12,116.12,7700.0,103.0249,103.0781,102.9097,102.9097,7700.0
2015-05-19 14:30:00,116.12,116.14,115.75,116.04,13000.0,102.9097,102.9275,102.5818,102.8388,13000.0
2015-05-19 15:00:00,116.03,116.03,115.66,115.81,18000.0,102.83,102.83,102.5021,102.635,18000.0
2015-05-19 15:30:00,115.8,115.96,115.7,115.91,35200.0,102.6261,102.7679,102.5375,102.7236,35200.0
2015-05-20 09:30:00,116.05,116.48,115.59,116.41,32400.0,102.8477,103.2288,102.44,103.1667,32400.0
2015-05-20 10:00:00,116.4,117.15,116.4,117.04,37900.0,103.1579,103.8226,103.1579,103.7251,37900.0
2015-05-20 10:30:00,117.01,117.15,116.82,116.91,22300.0,103.6985,103.8226,103.5301,103.6099,22300.0
2015-05-20 11:00:00,116.89,117.09,116.79,117.05,17800.0,103.5921,103.7694,103.5035,103.7339,17800.0
2015-05-20 11:30:00,117.08,117.35,117.07,117.35,18100.0,103.7605,103.9998,103.7517,103.9998,18100.0
2015-05-20 12:00:00,117.33,117.59,117.21,117.46,21800.0,103.9821,104.2125,103.8757,104.0973,21800.0
2015-05-20 12:30:00,117.44,117.54,117.38,117.48,12100.0,104.0796,104.1682,104.0264,104.115,12100.0
2015-05-20 13:00:00,117.46,117.49,117.32,117.43,11000.0,104.0973,104.1239,103.9732,104.0707,11000.0
2015-05-20 13:30:00,117.48,117.53,117.31,117.53,17000.0,104.115,104.1593,103.9644,104.1593,17000.0
2015-05-20 14:00:00,117.56,117.82,117.55,117.7,22400.0,104.1859,104.4163,104.1771,104.31,22400.0
2015-05-20 14:30:00,117.7,117.85,117.61,117.84,11700.0,104.31,104.4429,104.2302,104.4341,11700.0
2015-05-20 15:00:00,117.84,117.86,117.44,117.54,18400.0,104.4341,104.4518,104.0796,104.1682,18400.0
2015-05-20 15:30:00,117.54,117.69,117.39,117.53,56300.0,104.1682,104.3011,104.0353,104.1593,56300.0
2015-05-21 09:30:00,117.29,118.16,117.29,118.04,56500.0,103.9466,104.7177,103.9466,104.6113,56500.0
2015-05-21 10:00:00,118.04,118.18,117.76,117.99,19500.0,104.6113,104.7354,104.3632,104.567,19500.0
2015-05-21 10:30:00,117.99,118.24,117.95,118.21,49800.0,104.567,104.7886,104.5315,104.762,49800.0
2015-05-21 11:00:00,118.21,118.31,118.08,118.2,25700.0,104.762,104.8506,104.6468,104.7531,25700.0
2015-05-21 11:30:00,118.18,118.29,118.09,118.14,13300.0,104.7354,104.8329,104.6556,104.6999,13300.0
2015-05-21 12:00:00,118.15,118.29,118.07,118.16,27700.0,104.7088,104.8329,104.6379,104.7177,27700.0
2015-05-21 12:30:00,118.14,118.28,118.12,118.27,21400.0,104.6999,104.824,104.6822,104.8151,21400.0
2015-05-21 13:00:00,118.32,118.32,118.11,118.21,22100.0,104.8595,104.8595,104.6733,104.762,22100.0
2015-05-21 13:30:00,118.21,118.27,118.07,118.23,25300.0,104.762,104.8151,104.6379,104.7797,25300.0
2015-05-21 14:00:00,118.23,118.3,118.17,118.28,20400.0,104.7797,104.8417,104.7265,104.824,20400.0
2015-05-21 14:30:00,118.26,118.3,118.14,118.17,20200.0,104.8063,104.8417,104.6999,104.7265,20200.0
2015-05-21 15:00:00,118.14,118.3,118.14,118.27,48400.0,104.6999,104.8417,104.6999,104.8151,48400.0
2015-05-21 15:30:00,118.28,118.46,118.2,118.29,61100.0,104.824,104.9835,104.7531,104.8329,61100.0
2015-05-22 09:30:00,117.99,118.53,117.78,117.86,14500.0,104.567,105.0456,104.3809,104.4518,14500.0
2015-05-22 10:00:00,117.95,118.53,117.84,118.5,34300.0,104.5315,105.0456,104.4341,105.019,34300.0
2015-05-22 10:30:00,118.44,118.51,118.2,118.3,9500.0,104.9658,105.0278,104.7531,104.8417,9500.0
2015-05-22 11:00:00,118.33,118.38,118.13,118.31,15400.0,104.8683,104.9126,104.6911,104.8506,15400.0
2015-05-22 11:30:00,118.37,118.49,118.11,118.46,19400.0,104.9038,105.0101,104.6733,104.9835,19400.0
2015-05-22 12:00:00,118.46,118.65,118.46,118.56,14000.0,104.9835,105.1519,104.9835,105.0721,14000.0
2015-05-22 12:30:00,118.6,118.6,118.33,118.36,6900.0,105.1076,105.1076,104.8683,104.8949,6900.0
2015-05-22 13:00:00,118.39,118.68,118.37,118.41,22700.0,104.9215,105.1785,104.9038,104.9392,22700.0
2015-05-22 13:30:00,118.39,118.71,118.39,118.69,13900.0,104.9215,105.2051,104.9215,105.1874,13900.0
2015-05-22 14:00:00,118.71,118.71,118.47,118.53,21400.0,105.2051,105.2051,104.9924,105.0456,21400.0
2015-05-22 14:30:00,118.55,118.6,118.43,118.56,17800.0,105.0633,105.1076,104.9569,105.0721,17800.0
2015-05-22 15:00:00,118.54,118.68,118.48,118.66,43200.0,105.0544,105.1785,105.0013,105.1608,43200.0
2015-05-22 15:30:00,118.66,118.72,118.31,118.37,60400.0,105.1608,105.2139,104.8506,104.9038,60400.0
2015-05-26 09:30:00,117.47,117.97,117.05,117.07,23200.0,104.1062,104.5493,103.7339,103.7517,23200.0
2015-05-26 10:00:00,117.07,117.17,116.76,117.14,25100.0,103.7517,103.8403,103.4769,103.8137,25100.0
2015-05-26 10:30:00,117.18,117.18,116.79,116.84,8800.0,103.8491,103.8491,103.5035,103.5478,8800.0
2015-05-26 11:00:00,116.84,116.88,116.47,116.64,22100.0,103.5478,103.5833,103.2199,103.3706,22100.0
2015-05-26 11:30:00,116.59,116.95,116.56,116.87,52800.0,103.3263,103.6453,103.2997,103.5744,52800.0
2015-05-26 12:00:00,116.88,117.03,116.87,116.93,12400.0,103.5833,103.7162,103.5744,103.6276,12400.0
2015-05-26 12:30:00,116.96,117.05,116.79,116.79,10600.0,103.6542,103.7339,103.5035,103.5035,10600.0
2015-05-26 13:00:00,116.78,116.83,116.58,116.76,21500.0,103.4946,103.539,103.3174,103.4769,21500.0
2015-05-26 13:30:00,116.76,117.05,116.68,116.91,51800.0,103.4769,103.7339,103.406,103.6099,51800.0
2015-05-26 14:00:00,116.86,116.91,116.69,116.82,13800.0,103.5655,103.6099,103.4149,103.5301,13800.0
2015-05-26 14:30:00,116.82,116.86,116.59,116.63,19400.0,103.5301,103.5655,103.3263,103.3617,19400.0
2015-05-26 15:00:00,116.6,116.95,116.59,116.93,26100.0,103.3351,103.6453,103.3263,103.6276,26100.0
2015-05-26 15:30:00,116.94,117.14,116.91,117.11,45200.0,103.6364,103.8137,103.6099,103.7871,45200.0
2015-05-27 09:30:00,116.92,117.42,116.88,117.16,23700.0,103.6187,104.0618,103.5833,103.8314,23700.0
2015-05-27 10:00:00,117.16,117.18,116.85,117.01,33400.0,103.8314,103.8491,103.5567,103.6985,33400.0
2015-05-27 10:30:00,117.06,117.49,116.95,117.45,18400.0,103.7428,104.1239,103.6453,104.0884,18400.0
2015-05-27 11:00:00,117.45,117.59,117.39,117.59,11100.0,104.0884,104.2125,104.0353,104.2125,11100.0
2015-05-27 11:30:00,117.61,117.98,117.6,117.95,8100.0,104.2302,104.5581,104.2214,104.5315,8100.0
2015-05-27 12:00:00,117.95,117.95,117.81,117.94,6700.0,104.5315,104.5315,104.4075,104.5227,6700.0
2015-05-27 12:30:00,117.97,117.97,117.74,117.84,10700.0,104.5493,104.5493,104.3454,104.4341,10700.0
2015-05-27 13:00:00,117.89,118.19,117.89,118.15,11200.0,104.4784,104.7442,104.4784,104.7088,11200.0
2015-05-27 13:30:00,118.16,118.37,118.13,118.37,21300.0,104.7177,104.9038,104.6911,104.9038,21300.0
2015-05-27 14:00:00,118.36,118.56,118.33,118.5,18200.0,104.8949,105.0721,104.8683,105.019,18200.0
2015-05-27 14:30:00,118.51,118.72,118.47,118.72,21400.0,105.0278,105.2139,104.9924,105.2139,21400.0
2015-05-27 15:00:00,118.73,118.79,118.6,118.76,28600.0,105.2228,105.276,105.1076,105.2494,28600.0
2015-05-27 15:30:00,118.77,119.06,118.71,118.83,80100.0,105.2583,105.5153,105.2051,105.3114,80100.0
2015-05-28 09:30:00,118.87,119.33,118.74,118.94,25200.0,105.3469,105.7546,105.2317,105.4089,25200.0
2015-05-28 10:00:00,118.92,119.42,118.85,119.28,23700.0,105.3912,105.8343,105.3292,105.7102,23700.0
2015-05-28 10:30:00,119.28,119.66,119.22,119.66,24500.0,105.7102,106.047,105.6571,106.047,24500.0
2015-05-28 11:00:00,119.63,119.71,119.44,119.57,18900.0,106.0204,106.0913,105.852,105.9672,18900.0
2015-05-28 11:30:00,119.56,119.77,119.45,119.46,19500.0,105.9584,106.1445,105.8609,105.8698,19500.0
2015-05-28 12:00:00,119.41,119.43,119.22,119.35,10900.0,105.8255,105.8432,105.6571,105.7723,10900.0
2015-05-28 12:30:00,119.34,119.34,119.04,119.04,15600.0,105.7634,105.7634,105.4975,105.4975,15600.0
2015-05-28 13:00:00,119.04,119.07,118.74,118.85,18000.0,105.4975,105.5241,105.2317,105.3292,18000.0
2015-05-28 13:30:00,118.84,119.25,118.82,119.19,7600.0,105.3203,105.6837,105.3026,105.6305,7600.0
2015-05-28 14:00:00,119.17,119.33,119.09,119.33,6600.0,105.6128,105.7546,105.5419,105.7546,6600.0
2015-05-28 14:30:00,119.27,119.4,119.17,119.18,12000.0,105.7014,105.8166,105.6128,105.6216,12000.0
2015-05-28 15:00:00,119.19,119.27,119.12,119.13,17400.0,105.6305,105.7014,105.5684,105.5773,17400.0
2015-05-28 15:30:00,119.16,119.34,119.12,119.32,41900.0,105.6039,105.7634,105.5684,105.7457,41900.0
2015-05-29 09:30:00,119.45,119.64,118.52,119.18,16200.0,105.8609,106.0293,105.0367,105.6216,16200.0
2015-05-29 10:00:00,119.07,119.17,118.87,119.1,20700.0,105.5241,105.6128,105.3469,105.5507,20700.0
2015-05-29 10:30:00,119.12,119.31,118.83,119.07,19900.0,105.5684,105.7368,105.3114,105.5241,19900.0
2015-05-29 11:00:00,119.07,119.59,119.07,119.56,34700.0,105.5241,105.985,105.5241,105.9584,34700.0
2015-05-29 11:30:00,119.57,120.2,119.52,120.1,39700.0,105.9672,106.5256,105.9229,106.437,39700.0
2015-05-29 12:00:00,120.09,120.17,119.89,119.95,21200.0,106.4281,106.499,106.2508,106.304,21200.0
2015-05-29 12:30:00,119.95,119.97,119.42,119.42,16100.0,106.304,106.3217,105.8343,105.8343,16100.0
2015-05-29 13:00:00,119.45,119.71,119.45,119.65,12600.0,105.8609,106.0913,105.8609,106.0381,12600.0
2015-05-29 13:30:00,119.66,119.68,119.36,119.36,19600.0,106.047,106.0647,105.7811,105.7811,19600.0
2015-05-29 14:00:00,119.36,119.37,118.77,118.81,41400.0,105.7811,105.79,105.2583,105.2937,41400.0
2015-05-29 14:30:00,118.74,118.82,118.5,118.79,26000.0,105.2317,105.3026,105.019,105.276,26000.0
2015-05-29 15:00:00,118.77,119.22,118.76,119.19,23200.0,105.2583,105.6571,105.2494,105.6305,23200.0
2015-05-29 15:30:00,119.2,119.31,119.04,119.06,62600.0,105.6393,105.7368,105.4975,105.5153,62600.0
2015-06-01 09:30:00,119.29,119.29,117.82,117.87,25720.0,105.7191,105.7191,104.4163,104.4606,25720.0
2015-06-01 10:00:00,117.94,118.03,117.15,117.39,39206.0,104.5227,104.6024,103.8226,104.0353,39206.0
2015-06-01 10:30:00,117.4,117.4,116.74,117.01,38982.0,104.0441,104.0441,103.4592,103.6985,38982.0
2015-06-01 11:00:00,117.06,117.16,116.77,116.83,28875.0,103.7428,103.8314,103.4858,103.539,28875.0
2015-06-01 11:30:00,116.84,117.14,116.84,117.09,14847.0,103.5478,103.8137,103.5478,103.7694,14847.0
2015-06-01 12:00:00,117.1,117.82,117.04,117.78,10790.0,103.7782,104.4163,103.7251,104.3809,10790.0
2015-06-01 12:30:00,117.83,117.83,117.57,117.77,11500.0,104.4252,104.4252,104.1948,104.372,11500.0
2015-06-01 13:00:00,117.85,117.96,117.76,117.83,10335.0,104.4429,104.5404,104.3632,104.4252,10335.0
2015-06-01 13:30:00,117.83,117.84,117.63,117.72,13235.0,104.4252,104.4341,104.248,104.3277,13235.0
2015-06-01 14:00:00,117.73,117.9,117.73,117.9,12834.0,104.3366,104.4872,104.3366,104.4872,12834.0
2015-06-01 14:30:00,117.87,117.91,117.64,117.65,16517.0,104.4606,104.4961,104.2568,104.2657,16517.0
2015-06-01 15:00:00,117.66,117.84,117.54,117.7,25124.0,104.2745,104.4341,104.1682,104.31,25124.0
2015-06-01 15:30:00,117.67,117.75,117.48,117.54,65012.0,104.2834,104.3543,104.115,104.1682,65012.0
2015-06-02 09:30:00,117.18,118.04,116.6,116.99,14083.0,103.8491,104.6113,103.3351,103.6808,14083.0
2015-06-02 10:00:00,116.93,117.26,116.74,116.81,17554.0,103.6276,103.92,103.4592,103.5212,17554.0
2015-06-02 10:30:00,116.88,117.15,116.79,116.87,35636.0,103.5833,103.8226,103.5035,103.5744,35636.0
2015-06-02 11:00:00,116.84,116.94,116.68,116.7,8578.0,103.5478,103.6364,103.406,103.4238,8578.0
2015-06-02 11:30:00,116.72,117.07,116.71,117.06,6683.0,103.4415,103.7517,103.4326,103.7428,6683.0
2015-06-02 12:00:00,117.1,117.36,117.03,117.21,9487.0,103.7782,104.0087,103.7162,103.8757,9487.0
2015-06-02 12:30:00,117.18,117.4,117.13,117.22,4900.0,103.8491,104.0441,103.8048,103.8846,4900.0
2015-06-02 13:00:00,117.27,117.32,117.11,117.13,5050.0,103.9289,103.9732,103.7871,103.8048,5050.0
2015-06-02 13:30:00,117.2,117.34,117.1,117.31,9001.0,103.8669,103.9909,103.7782,103.9644,9001.0
2015-06-02 14:00:00,117.29,117.35,117.09,117.19,8930.0,103.9466,103.9998,103.7694,103.858,8930.0
2015-06-02 14:30:00,117.17,117.38,116.6,117.15,46915.0,103.8403,104.0264,103.3351,103.8226,46915.0
2015-06-02 15:00:00,117.08,117.11,116.67,116.75,34607.0,103.7605,103.7871,103.3972,103.4681,34607.0
2015-06-02 15:30:00,116.74,116.78,116.4,116.44,115914.0,103.4592,103.4946,103.1579,103.1933,115914.0
2015-06-03 09:30:00,116.65,117.05,115.6,115.62,66843.0,103.3794,103.7339,102.4489,102.4666,66843.0
2015-06-03 10:00:00,115.57,115.65,115.09,115.16,77227.0,102.4223,102.4932,101.9969,102.0589,77227.0
2015-06-03 10:30:00,115.2,115.46,114.79,115.2,60970.0,102.0944,102.3248,101.731,102.0944,60970.0
2015-06-03 11:00:00,115.18,115.2,114.42,114.48,74996.0,102.0767,102.0944,101.4031,101.4563,74996.0
2015-06-03 11:30:00,114.51,114.69,114.09,114.68,58739.0,101.4829,101.6424,101.1107,101.6336,58739.0
2015-06-03 12:00:00,114.66,115.02,114.65,114.93,43182.0,101.6158,101.9349,101.607,101.8551,43182.0
2015-06-03 12:30:00,114.95,115.05,114.8,114.89,59692.0,101.8728,101.9615,101.7399,101.8197,59692.0
2015-06-03 13:00:00,114.92,115.05,114.82,114.98,35929.0,101.8463,101.9615,101.7576,101.8994,35929.0
2015-06-03 13:30:00,114.99,115.03,114.88,114.96,26633.0,101.9083,101.9437,101.8108,101.8817,26633.0
2015-06-03 14:00:00,114.99,115.05,114.6,114.62,35680.0,101.9083,101.9615,101.5627,101.5804,35680.0
2015-06-03 14:30:00,114.62,114.66,114.32,114.37,37167.0,101.5804,101.6158,101.3145,101.3588,37167.0
2015-06-03 15:00:00,114.38,114.44,113.97,114.25,80772.0,101.3677,101.4209,101.0043,101.2525,80772.0
2015-06-03 15:30:00,114.25,114.47,114.19,114.46,164021.0,101.2525,101.4474,101.1993,101.4386,164021.0
2015-06-04 09:30:00,113.67,114.36,113.12,113.75,197098.0,100.7385,101.35,100.251,100.8094,197098.0
2015-06-04 10:00:00,113.87,114.19,113.68,113.74,57153.0,100.9157,101.1993,100.7473,100.8005,57153.0
2015-06-04 10:30:00,113.72,113.91,113.4,113.4,79601.0,100.7828,100.9512,100.4992,100.4992,79601.0
2015-06-04 11:00:00,113.39,113.83,113.36,113.66,43363.0,100.4903,100.8803,100.4637,100.7296,43363.0
2015-06-04 11:30:00,113.62,113.66,113.3,113.49,30199.0,100.6941,100.7296,100.4105,100.5789,30199.0
2015-06-04 12:00:00,113.48,113.54,113.21,113.45,22047.0,100.5701,100.6232,100.3308,100.5435,22047.0
2015-06-04 12:30:00,113.44,113.59,113.21,113.3,23375.0,100.5346,100.6676,100.3308,100.4105,23375.0
2015-06-04 13:00:00,113.29,113.29,112.81,112.95,42485.0,100.4017,100.4017,99.9763,100.1004,42485.0
2015-06-04 13:30:00,112.94,113.04,112.81,112.86,24582.0,100.0915,100.1801,99.9763,100.0206,24582.0
2015-06-04 14:00:00,112.85,113.11,112.82,112.97,30436.0,100.0117,100.2422,99.9852,100.1181,30436.0
2015-06-04 14:30:00,112.96,113.0,112.55,112.57,40363.0,100.1092,100.1447,99.7459,99.7636,40363.0
2015-06-04 15:00:00,112.56,112.64,112.35,112.42,47684.0,99.7547,99.8256,99.5686,99.6307,47684.0
2015-06-04 15:30:00,112.4,112.5,112.34,112.5,106726.0,99.6129,99.7016,99.5598,99.7016,106726.0
2015-06-05 09:30:00,112.15,112.44,111.41,111.8,46152.0,99.3914,99.6484,98.7356,99.0812,46152.0
2015-06-05 10:00:00,111.77,112.18,111.58,111.83,41216.0,99.0546,99.418,98.8862,99.1078,41216.0
2015-06-05 10:30:00,111.86,112.09,111.42,111.55,33750.0,99.1344,99.3382,98.7444,98.8596,33750.0
2015-06-05 11:00:00,111.48,111.57,111.25,111.36,34336.0,98.7976,98.8774,98.5938,98.6912,34336.0
2015-06-05 11:30:00,111.38,111.42,111.19,111.36,20834.0,98.709,98.7444,98.5406,98.6912,20834.0
2015-06-05 12:00:00,111.36,111.38,111.2,111.2,23206.0,98.6912,98.709,98.5495,98.5495,23206.0
2015-06-05 12:30:00,111.18,111.36,111.13,111.32,27172.0,98.5317,98.6912,98.4874,98.6558,27172.0
2015-06-05 13:00:00,111.31,111.38,111.23,111.27,36161.0,98.6469,98.709,98.576,98.6115,36161.0
2015-06-05 13:30:00,111.29,111.29,111.11,111.13,31105.0,98.6292,98.6292,98.4697,98.4874,31105.0
2015-06-05 14:00:00,111.14,111.3,111.11,111.11,38045.0,98.4963,98.6381,98.4697,98.4697,38045.0
2015-06-05 14:30:00,111.11,111.31,111.11,111.22,36346.0,98.4697,98.6469,98.4697,98.5672,36346.0
2015-06-05 15:00:00,111.24,111.33,111.04,111.06,33372.0,98.5849,98.6647,98.4077,98.4254,33372.0
2015-06-05 15:30:00,111.05,111.23,111.01,111.11,107898.0,98.4165,98.576,98.3811,98.4697,107898.0
2015-06-08 09:30:00,111.2,112.26,111.14,111.28,38098.0,98.5495,99.4889,98.4963,98.6204,38098.0
2015-06-08 10:00:00,111.39,111.42,110.99,111.26,39087.0,98.7178,98.7444,98.3633,98.6026,39087.0
2015-06-08 10:30:00,111.28,111.44,111.07,111.14,25455.0,98.6204,98.7621,98.4342,98.4963,25455.0
2015-06-08 11:00:00,111.15,111.25,110.96,111.06,20675.0,98.5051,98.5938,98.3368,98.4254,20675.0
2015-06-08 11:30:00,110.99,111.06,110.83,110.85,16632.0,98.3633,98.4254,98.2215,98.2393,16632.0
2015-06-08 12:00:00,110.84,110.89,110.81,110.84,21335.0,98.2304,98.2747,98.2038,98.2304,21335.0
2015-06-08 12:30:00,110.84,110.85,110.66,110.72,20017.0,98.2304,98.2393,98.0709,98.1241,20017.0
2015-06-08 13:00:00,110.71,110.74,110.62,110.68,14807.0,98.1152,98.1418,98.0354,98.0886,14807.0
2015-06-08 13:30:00,110.69,110.96,110.62,110.94,15020.0,98.0975,98.3368,98.0354,98.319,15020.0
2015-06-08 14:00:00,110.94,110.96,110.6,110.73,27593.0,98.319,98.3368,98.0177,98.1329,27593.0
2015-06-08 14:30:00,110.74,110.83,110.61,110.65,38099.0,98.1418,98.2215,98.0266,98.062,38099.0
2015-06-08 15:00:00,110.65,110.65,110.44,110.53,86956.0,98.062,98.062,97.8759,97.9557,86956.0
2015-06-08 15:30:00,110.51,110.53,110.31,110.33,105199.0,97.9379,97.9557,97.7607,97.7784,105199.0
2015-06-09 09:30:00,110.34,110.44,109.63,109.72,79210.0,97.7873,97.8759,97.1581,97.2378,79210.0
2015-06-09 10:00:00,109.68,110.0,109.54,109.86,34574.0,97.2024,97.486,97.0783,97.3619,34574.0
2015-06-09 10:30:00,109.91,110.07,109.81,109.96,26875.0,97.4062,97.548,97.3176,97.4505,26875.0
2015-06-09 11:00:00,110.0,110.13,109.86,110.13,32277.0,97.486,97.6012,97.3619,97.6012,32277.0
2015-06-09 11:30:00,110.14,110.25,109.8,109.87,57550.0,97.61,97.7075,97.3087,97.3708,57550.0
2015-06-09 12:00:00,109.9,109.94,109.55,109.72,30068.0,97.3973,97.4328,97.0872,97.2378,30068.0
2015-06-09 12:30:00,109.7,109.94,109.67,109.87,16325.0,97.2201,97.4328,97.1935,97.3708,16325.0
2015-06-09 13:00:00,109.9,110.01,109.7,109.79,19636.0,97.3973,97.4948,97.2201,97.2999,19636.0
2015-06-09 13:30:00,109.79,109.81,109.41,109.6,20305.0,97.2999,97.3176,96.9631,97.1315,20305.0
2015-06-09 14:00:00,109.65,109.88,109.64,109.78,19750.0,97.1758,97.3796,97.1669,97.291,19750.0
2015-06-09 14:30:00,109.8,110.03,109.77,109.81,23226.0,97.3087,97.5126,97.2821,97.3176,23226.0
2015-06-09 15:00:00,109.81,109.86,109.62,109.83,34620.0,97.3176,97.3619,97.1492,97.3353,34620.0
2015-06-09 15:30:00,109.83,109.9,109.72,109.72,89201.0,97.3353,97.3973,97.2378,97.2378,89201.0
2015-06-10 09:30:00,110.27,110.27,109.88,109.96,131045.0,97.7253,97.7253,97.3796,97.4505,131045.0
2015-06-10 10:00:00,109.91,110.45,109.91,110.15,124407.0,97.4062,97.8848,97.4062,97.6189,124407.0
2015-06-10 10:30:00,110.15,110.25,110.07,110.25,61819.0,97.6189,97.7075,97.548,97.7075,61819.0
2015-06-10 11:00:00,110.25,110.85,110.24,110.37,88251.0,97.7075,98.2393,97.6987,97.8139,88251.0
2015-06-10 11:30:00,110.4,110.44,110.3,110.38,67035.0,97.8405,97.8759,97.7518,97.8227,67035.0
2015-06-10 12:00:00,110.37,110.74,110.37,110.74,55419.0,97.8139,98.1418,97.8139,98.1418,55419.0
2015-06-10 12:30:00,110.75,111.04,110.53,110.6,57637.0,98.1506,98.4077,97.9557,98.0177,57637.0
2015-06-10 13:00:00,110.6,110.7,110.32,110.47,113805.0,98.0177,98.1063,97.7696,97.9025,113805.0
2015-06-10 13:30:00,110.49,110.54,110.37,110.49,41597.0,97.9202,97.9645,97.8139,97.9202,41597.0
2015-06-10 14:00:00,110.5,110.9,110.44,110.87,72858.0,97.9291,98.2836,97.8759,98.257,72858.0
2015-06-10 14:30:00,110.88,110.92,110.61,110.67,41059.0,98.2659,98.3013,98.0266,98.0797,41059.0
2015-06-10 15:00:00,110.68,110.94,110.66,110.91,45359.0,98.0886,98.319,98.0709,98.2924,45359.0
2015-06-10 15:30:00,110.9,110.95,110.79,110.79,108393.0,98.2836,98.3279,98.1861,98.1861,108393.0
2015-06-11 09:30:00,110.9,111.44,110.69,111.37,112784.0,98.2836,98.7621,98.0975,98.7001,112784.0
2015-06-11 10:00:00,111.44,112.0,111.44,111.87,34271.0,98.7621,99.2584,98.7621,99.1432,34271.0
2015-06-11 10:30:00,111.87,111.87,111.41,111.52,71768.0,99.1432,99.1432,98.7356,98.833,71768.0
2015-06-11 11:00:00,111.5,111.58,111.44,111.5,46486.0,98.8153,98.8862,98.7621,98.8153,46486.0
2015-06-11 11:30:00,111.48,111.55,111.47,111.49,30167.0,98.7976,98.8596,98.7887,98.8065,30167.0
2015-06-11 12:00:00,111.49,111.51,111.38,111.5,25448.0,98.8065,98.8242,98.709,98.8153,25448.0
2015-06-11 12:30:00,111.49,111.79,111.48,111.79,30676.0,98.8065,99.0723,98.7976,99.0723,30676.0
2015-06-11 13:00:00,111.82,112.07,111.8,112.04,41167.0,99.0989,99.3205,99.0812,99.2939,41167.0
2015-06-11 13:30:00,112.05,112.05,111.8,111.84,32680.0,99.3028,99.3028,99.0812,99.1166,32680.0
2015-06-11 14:00:00,111.84,111.85,111.69,111.69,29615.0,99.1166,99.1255,98.9837,98.9837,29615.0
2015-06-11 14:30:00,111.69,111.69,111.45,111.55,33377.0,98.9837,98.9837,98.771,98.8596,33377.0
2015-06-11 15:00:00,111.55,111.73,111.55,111.66,30736.0,98.8596,99.0192,98.8596,98.9571,30736.0
2015-06-11 15:30:00,111.66,111.68,111.3,111.47,129501.0,98.9571,98.9748,98.6381,98.7887,129501.0
2015-06-12 09:30:00,111.32,111.59,110.33,110.98,31674.0,98.6558,98.8951,97.7784,98.3545,31674.0
2015-06-12 10:00:00,110.97,111.17,110.77,110.81,14375.0,98.3456,98.5229,98.1684,98.2038,14375.0
2015-06-12 10:30:00,110.79,110.79,110.18,110.19,46653.0,98.1861,98.1861,97.6455,97.6544,46653.0
2015-06-12 11:00:00,110.19,110.67,110.08,110.67,11647.0,97.6544,98.0797,97.5569,98.0797,11647.0
2015-06-12 11:30:00,110.67,110.78,110.47,110.47,10102.0,98.0797,98.1772,97.9025,97.9025,10102.0
2015-06-12 12:00:00,110.44,110.65,110.33,110.58,11100.0,97.8759,98.062,97.7784,98.0,11100.0
2015-06-12 12:30:00,110.58,110.6,110.39,110.41,14399.0,98.0,98.0177,97.8316,97.8493,14399.0
2015-06-12 13:00:00,110.45,110.64,110.38,110.56,20875.0,97.8848,98.0532,97.8227,97.9823,20875.0
2015-06-12 13:30:00,110.57,110.61,110.4,110.45,11878.0,97.9911,98.0266,97.8405,97.8848,11878.0
2015-06-12 14:00:00,110.45,110.48,110.37,110.41,16050.0,97.8848,97.9114,97.8139,97.8493,16050.0
2015-06-12 14:30:00,110.4,110.41,110.08,110.15,18609.0,97.8405,97.8493,97.5569,97.6189,18609.0
2015-06-12 15:00:00,110.15,110.25,110.1,110.25,24522.0,97.6189,97.7075,97.5746,97.7075,24522.0
2015-06-12 15:30:00,110.28,110.4,110.24,110.31,48252.0,97.7341,97.8405,97.6987,97.7607,48252.0
2015-06-15 09:30:00,109.39,109.92,109.14,109.24,47421.0,96.9454,97.4151,96.7238,96.8124,47421.0
2015-06-15 10:00:00,109.23,109.73,109.19,109.73,19260.0,96.8036,97.2467,96.7681,97.2467,19260.0
2015-06-15 10:30:00,109.78,109.85,109.29,109.34,38484.0,97.291,97.353,96.8567,96.9011,38484.0
2015-06-15 11:00:00,109.42,109.91,109.18,109.18,14465.0,96.972,97.4062,96.7593,96.7593,14465.0
2015-06-15 11:30:00,109.21,109.34,109.02,109.02,31236.0,96.7858,96.9011,96.6175,96.6175,31236.0
2015-06-15 12:00:00,109.06,109.33,109.05,109.16,12304.0,96.6529,96.8922,96.644,96.7415,12304.0
2015-06-15 12:30:00,109.13,109.31,109.08,109.22,8553.0,96.7149,96.8745,96.6706,96.7947,8553.0
2015-06-15 13:00:00,109.2,109.25,109.07,109.08,7497.0,96.777,96.8213,96.6618,96.6706,7497.0
2015-06-15 13:30:00,109.06,109.16,108.82,108.97,16353.0,96.6529,96.7415,96.4402,96.5731,16353.0
2015-06-15 14:00:00,108.98,109.34,108.92,109.32,31939.0,96.582,96.9011,96.5288,96.8833,31939.0
2015-06-15 14:30:00,109.31,109.39,109.19,109.29,12485.0,96.8745,96.9454,96.7681,96.8567,12485.0
2015-06-15 15:00:00,109.22,109.33,109.11,109.33,14969.0,96.7947,96.8922,96.6972,96.8922,14969.0
2015-06-15 15:30:00,109.35,109.48,109.25,109.37,55277.0,96.9099,97.0251,96.8213,96.9276,55277.0
2015-06-16 09:30:00,109.43,110.61,109.38,110.57,58993.0,96.9808,98.0266,96.9365,97.9911,58993.0
2015-06-16 10:00:00,110.65,111.05,110.3,110.72,58622.0,98.062,98.4165,97.7518,98.1241,58622.0
2015-06-16 10:30:00,110.72,111.34,110.63,111.25,47751.0,98.1241,98.6735,98.0443,98.5938,47751.0
2015-06-16 11:00:00,111.23,111.92,110.95,111.3,46855.0,98.576,99.1875,98.3279,98.6381,46855.0
2015-06-16 11:30:00,111.26,111.65,111.24,111.58,36947.0,98.6026,98.9483,98.5849,98.8862,36947.0
2015-06-16 12:00:00,111.53,111.72,111.4,111.64,25500.0,98.8419,99.0103,98.7267,98.9394,25500.0
2015-06-16 12:30:00,111.61,111.71,111.44,111.44,16070.0,98.9128,99.0014,98.7621,98.7621,16070.0
2015-06-16 13:00:00,111.47,111.68,111.47,111.67,27941.0,98.7887,98.9748,98.7887,98.966,27941.0
2015-06-16 13:30:00,111.65,111.74,111.51,111.57,20427.0,98.9483,99.028,98.8242,98.8774,20427.0
2015-06-16 14:00:00,111.59,111.84,111.56,111.59,25027.0,98.8951,99.1166,98.8685,98.8951,25027.0
2015-06-16 14:30:00,111.56,111.74,111.48,111.58,47061.0,98.8685,99.028,98.7976,98.8862,47061.0
2015-06-16 15:00:00,111.59,111.59,111.41,111.49,31621.0,98.8951,98.8951,98.7356,98.8065,31621.0
2015-06-16 15:30:00,111.48,111.52,111.21,111.25,93921.0,98.7976,98.833,98.5583,98.5938,93921.0
2015-06-17 09:30:00,111.6,112.24,111.43,111.61,59081.0,98.9039,99.4711,98.7533,98.9128,59081.0
2015-06-17 10:00:00,111.56,111.91,111.44,111.73,32685.0,98.8685,99.1787,98.7621,99.0192,32685.0
2015-06-17 10:30:00,111.68,112.13,111.55,111.82,103002.0,98.9748,99.3737,98.8596,99.0989,103002.0
2015-06-17 11:00:00,111.86,112.57,111.85,112.3,62125.0,99.1344,99.7636,99.1255,99.5243,62125.0
2015-06-17 11:30:00,112.2,112.23,111.95,112.07,22766.0,99.4357,99.4623,99.2141,99.3205,22766.0
2015-06-17 12:00:00,112.08,112.08,111.94,112.05,14840.0,99.3293,99.3293,99.2053,99.3028,14840.0
2015-06-17 12:30:00,112.01,112.07,111.57,111.58,20877.0,99.2673,99.3205,98.8774,98.8862,20877.0
2015-06-17 13:00:00,111.61,111.61,111.5,111.5,5408.0,98.9128,98.9128,98.8153,98.8153,5408.0
2015-06-17 13:30:00,111.51,111.81,111.48,111.65,14730.0,98.8242,99.0901,98.7976,98.9483,14730.0
2015-06-17 14:00:00,111.46,112.15,111.35,111.61,18486.0,98.7799,99.3914,98.6824,98.9128,18486.0
2015-06-17 14:30:00,111.59,112.11,111.5,112.04,36498.0,98.8951,99.3559,98.8153,99.2939,36498.0
2015-06-17 15:00:00,111.99,112.03,111.79,111.87,30329.0,99.2496,99.285,99.0723,99.1432,30329.0
2015-06-17 15:30:00,111.84,111.96,111.58,111.58,86903.0,99.1166,99.223,98.8862,98.8862,86903.0
2015-06-18 09:30:00,112.22,112.42,111.46,112.01,48570.0,99.4534,99.6307,98.7799,99.2673,48570.0
2015-06-18 10:00:00,112.05,112.54,111.95,112.5,63564.0,99.3028,99.737,99.2141,99.7016,63564.0
2015-06-18 10:30:00,112.54,113.38,112.53,113.2,38992.0,99.737,100.4814,99.7281,100.3219,38992.0
2015-06-18 11:00:00,113.16,113.66,113.16,113.29,42631.0,100.2865,100.7296,100.2865,100.4017,42631.0
2015-06-18 11:30:00,113.26,113.55,113.16,113.21,30100.0,100.3751,100.6321,100.2865,100.3308,30100.0
2015-06-18 12:00:00,113.23,113.5,113.15,113.24,43970.0,100.3485,100.5878,100.2776,100.3574,43970.0
2015-06-18 12:30:00,113.2,113.49,113.05,113.08,20200.0,100.3219,100.5789,100.189,100.2156,20200.0
2015-06-18 13:00:00,113.05,113.23,113.02,113.07,29278.0,100.189,100.3485,100.1624,100.2067,29278.0
2015-06-18 13:30:00,113.09,113.15,112.94,112.99,16928.0,100.2244,100.2776,100.0915,100.1358,16928.0
2015-06-18 14:00:00,112.99,113.27,112.97,113.23,13472.0,100.1358,100.384,100.1181,100.3485,13472.0
2015-06-18 14:30:00,113.27,113.38,113.18,113.2,21689.0,100.384,100.4814,100.3042,100.3219,21689.0
2015-06-18 15:00:00,113.21,113.54,113.07,113.54,21865.0,100.3308,100.6232,100.2067,100.6232,21865.0
2015-06-18 15:30:00,113.54,113.54,113.21,113.33,59796.0,100.6232,100.6232,100.3308,100.4371,59796.0
2015-06-19 09:30:00,113.48,114.26,113.34,114.26,115874.0,100.5701,101.2613,100.446,101.2613,115874.0
2015-06-19 10:00:00,114.24,114.6,114.2,114.26,20227.0,101.2436,101.5627,101.2082,101.2613,20227.0
2015-06-19 10:30:00,114.26,114.26,113.79,113.79,17970.0,101.2613,101.2613,100.8448,100.8448,17970.0
2015-06-19 11:00:00,113.81,113.93,113.74,113.8,13300.0,100.8625,100.9689,100.8005,100.8537,13300.0
2015-06-19 11:30:00,113.82,113.83,113.5,113.58,38371.0,100.8714,100.8803,100.5878,100.6587,38371.0
2015-06-19 12:00:00,113.54,113.59,113.43,113.46,14866.0,100.6232,100.6676,100.5258,100.5523,14866.0
2015-06-19 12:30:00,113.45,113.48,113.24,113.26,15785.0,100.5435,100.5701,100.3574,100.3751,15785.0
2015-06-19 13:00:00,113.22,113.26,113.15,113.23,22072.0,100.3396,100.3751,100.2776,100.3485,22072.0
2015-06-19 13:30:00,113.22,113.33,113.21,113.33,11812.0,100.3396,100.4371,100.3308,100.4371,11812.0
2015-06-19 14:00:00,113.36,113.36,113.04,113.13,13744.0,100.4637,100.4637,100.1801,100.2599,13744.0
2015-06-19 14:30:00,113.07,113.11,112.9,112.98,15774.0,100.2067,100.2422,100.0561,100.127,15774.0
2015-06-19 15:00:00,112.95,113.0,112.88,112.91,17098.0,100.1004,100.1447,100.0383,100.0649,17098.0
2015-06-19 15:30:00,112.87,113.04,112.8,112.8,68978.0,100.0295,100.1801,99.9674,99.9674,68978.0
2015-06-22 09:30:00,113.59,113.62,113.17,113.4,31559.0,100.6676,100.6941,100.2953,100.4992,31559.0
2015-06-22 10:00:00,113.4,113.72,113.0,113.44,45554.0,100.4992,100.7828,100.1447,100.5346,45554.0
2015-06-22 10:30:00,113.38,113.84,113.38,113.8,19013.0,100.4814,100.8891,100.4814,100.8537,19013.0
2015-06-22 11:00:00,113.83,114.09,113.75,114.04,29602.0,100.8803,101.1107,100.8094,101.0664,29602.0
2015-06-22 11:30:00,114.03,114.03,113.51,113.54,15463.0,101.0575,101.0575,100.5967,100.6232,15463.0
2015-06-22 12:00:00,113.55,113.71,113.38,113.38,10873.0,100.6321,100.7739,100.4814,100.4814,10873.0
2015-06-22 12:30:00,113.39,113.46,113.3,113.45,9466.0,100.4903,100.5523,100.4105,100.5435,9466.0
2015-06-22 13:00:00,113.45,113.6,113.32,113.34,11017.0,100.5435,100.6764,100.4283,100.446,11017.0
2015-06-22 13:30:00,113.35,113.63,113.35,113.55,11463.0,100.4549,100.703,100.4549,100.6321,11463.0
2015-06-22 14:00:00,113.55,113.63,113.46,113.46,10466.0,100.6321,100.703,100.5523,100.5523,10466.0
2015-06-22 14:30:00,113.45,113.81,113.44,113.75,11298.0,100.5435,100.8625,100.5346,100.8094,11298.0
2015-06-22 15:00:00,113.76,113.79,113.45,113.55,20551.0,100.8182,100.8448,100.5435,100.6321,20551.0
2015-06-22 15:30:00,113.57,113.61,113.43,113.55,43327.0,100.6498,100.6853,100.5258,100.6321,43327.0
2015-06-23 09:30:00,113.98,113.98,113.32,113.88,23013.0,101.0132,101.0132,100.4283,100.9246,23013.0
2015-06-23 10:00:00,113.88,114.04,113.56,113.67,21178.0,100.9246,101.0664,100.641,100.7385,21178.0
2015-06-23 10:30:00,113.65,113.87,113.61,113.87,16602.0,100.7207,100.9157,100.6853,100.9157,16602.0
2015-06-23 11:00:00,113.89,113.89,113.73,113.73,14656.0,100.9334,100.9334,100.7916,100.7916,14656.0
2015-06-23 11:30:00,113.75,113.87,113.52,113.52,4940.0,100.8094,100.9157,100.6055,100.6055,4940.0
2015-06-23 12:00:00,113.52,113.52,113.27,113.33,7700.0,100.6055,100.6055,100.384,100.4371,7700.0
2015-06-23 12:30:00,113.31,113.32,113.09,113.15,10936.0,100.4194,100.4283,100.2244,100.2776,10936.0
2015-06-23 13:00:00,113.17,113.18,113.03,113.15,9165.0,100.2953,100.3042,100.1713,100.2776,9165.0
2015-06-23 13:30:00,113.19,113.29,113.17,113.21,10972.0,100.3131,100.4017,100.2953,100.3308,10972.0
2015-06-23 14:00:00,113.15,113.24,113.06,113.24,10760.0,100.2776,100.3574,100.1979,100.3574,10760.0
2015-06-23 14:30:00,113.22,113.39,113.21,113.34,15162.0,100.3396,100.4903,100.3308,100.446,15162.0
2015-06-23 15:00:00,113.34,113.4,113.25,113.4,33413.0,100.446,100.4992,100.3662,100.4992,33413.0
2015-06-23 15:30:00,113.4,113.41,113.16,113.23,61905.0,100.4992,100.508,100.2865,100.3485,61905.0
2015-06-24 09:30:00,112.64,113.9,112.25,112.91,81891.0,99.8256,100.9423,99.48,100.0649,81891.0
2015-06-24 10:00:00,112.84,113.09,112.62,113.09,31857.0,100.0029,100.2244,99.8079,100.2244,31857.0
2015-06-24 10:30:00,113.03,113.14,112.85,113.09,21952.0,100.1713,100.2688,100.0117,100.2244,21952.0
2015-06-24 11:00:00,113.07,113.07,112.67,112.85,23377.0,100.2067,100.2067,99.8522,100.0117,23377.0
2015-06-24 11:30:00,112.86,113.02,112.83,112.83,18100.0,100.0206,100.1624,99.994,99.994,18100.0
2015-06-24 12:00:00,112.75,112.96,112.73,112.95,10190.0,99.9231,100.1092,99.9054,100.1004,10190.0
2015-06-24 12:30:00,112.91,112.92,112.63,112.74,22334.0,100.0649,100.0738,99.8168,99.9143,22334.0
2015-06-24 13:00:00,112.74,112.85,112.65,112.7,15690.0,99.9143,100.0117,99.8345,99.8788,15690.0
2015-06-24 13:30:00,112.67,112.81,112.67,112.8,13322.0,99.8522,99.9763,99.8522,99.9674,13322.0
2015-06-24 14:00:00,112.79,112.85,112.69,112.7,13612.0,99.9586,100.0117,99.8699,99.8788,13612.0
2015-06-24 14:30:00,112.7,113.03,112.7,112.91,19980.0,99.8788,100.1713,99.8788,100.0649,19980.0
2015-06-24 15:00:00,112.9,113.0,112.8,112.94,24329.0,100.0561,100.1447,99.9674,100.0915,24329.0
2015-06-24 15:30:00,112.94,112.97,112.64,112.66,46185.0,100.0915,100.1181,99.8256,99.8434,46185.0
2015-06-25 09:30:00,112.73,113.53,112.51,112.91,25937.0,99.9054,100.6144,99.7104,100.0649,25937.0
2015-06-25 10:00:00,112.83,113.2,112.82,113.02,17765.0,99.994,100.3219,99.9852,100.1624,17765.0
2015-06-25 10:30:00,112.99,113.06,112.57,112.67,11458.0,100.1358,100.1979,99.7636,99.8522,11458.0
2015-06-25 11:00:00,112.69,113.09,112.67,112.97,18669.0,99.8699,100.2244,99.8522,100.1181,18669.0
2015-06-25 11:30:00,112.96,112.96,112.71,112.71,10610.0,100.1092,100.1092,99.8877,99.8877,10610.0
2015-06-25 12:00:00,112.72,113.0,112.65,112.68,21778.0,99.8965,100.1447,99.8345,99.8611,21778.0
2015-06-25 12:30:00,112.62,112.68,112.5,112.68,10218.0,99.8079,99.8611,99.7016,99.8611,10218.0
2015-06-25 13:00:00,112.73,112.78,112.67,112.7,8657.0,99.9054,99.9497,99.8522,99.8788,8657.0
2015-06-25 13:30:00,112.71,112.71,112.5,112.59,14365.0,99.8877,99.8877,99.7016,99.7813,14365.0
2015-06-25 14:00:00,112.58,112.66,112.51,112.53,18633.0,99.7725,99.8434,99.7104,99.7281,18633.0
2015-06-25 14:30:00,112.56,112.78,112.53,112.78,15186.0,99.7547,99.9497,99.7281,99.9497,15186.0
2015-06-25 15:00:00,112.76,112.94,112.73,112.82,14741.0,99.932,100.0915,99.9054,99.9852,14741.0
2015-06-25 15:30:00,112.81,112.82,112.57,112.63,65758.0,99.9763,99.9852,99.7636,99.8168,65758.0
2015-06-26 09:30:00,113.0,113.4,112.45,113.23,8469.0,100.1447,100.4992,99.6572,100.3485,8469.0
2015-06-26 10:00:00,113.22,113.28,112.93,113.23,25427.0,100.3396,100.3928,100.0826,100.3485,25427.0
2015-06-26 10:30:00,113.21,113.24,113.0,113.12,17646.0,100.3308,100.3574,100.1447,100.251,17646.0
2015-06-26 11:00:00,113.15,113.21,112.97,113.07,19633.0,100.2776,100.3308,100.1181,100.2067,19633.0
2015-06-26 11:30:00,113.1,113.1,112.96,113.05,11400.0,100.2333,100.2333,100.1092,100.189,11400.0
2015-06-26 12:00:00,113.04,113.11,113.0,113.03,13550.0,100.1801,100.2422,100.1447,100.1713,13550.0
2015-06-26 12:30:00,113.02,113.02,112.77,112.84,17923.0,100.1624,100.1624,99.9408,100.0029,17923.0
2015-06-26 13:00:00,112.84,112.93,112.74,112.87,45034.0,100.0029,100.0826,99.9143,100.0295,45034.0
2015-06-26 13:30:00,112.81,113.02,112.78,112.8,15997.0,99.9763,100.1624,99.9497,99.9674,15997.0
2015-06-26 14:00:00,112.79,112.8,112.61,112.73,15518.0,99.9586,99.9674,99.799,99.9054,15518.0
2015-06-26 14:30:00,112.73,112.81,112.61,112.7,14680.0,99.9054,99.9763,99.799,99.8788,14680.0
2015-06-26 15:00:00,112.71,112.91,112.68,112.8,25161.0,99.8877,100.0649,99.8611,99.9674,25161.0
2015-06-26 15:30:00,112.81,112.81,112.51,112.62,64207.0,99.9763,99.9763,99.7104,99.8079,64207.0
2015-06-29 09:30:00,111.6,112.36,111.6,112.03,21036.0,98.9039,99.5775,98.9039,99.285,21036.0
2015-06-29 10:00:00,112.06,112.2,111.77,111.77,12994.0,99.3116,99.4357,99.0546,99.0546,12994.0
2015-06-29 10:30:00,111.74,111.79,111.35,111.35,7509.0,99.028,99.0723,98.6824,98.6824,7509.0
2015-06-29 11:00:00,111.4,111.44,111.01,111.11,11153.0,98.7267,98.7621,98.3811,98.4697,11153.0
2015-06-29 11:30:00,111.09,111.11,110.77,110.99,7899.0,98.452,98.4697,98.1684,98.3633,7899.0
2015-06-29 12:00:00,110.98,110.98,110.62,110.67,11810.0,98.3545,98.3545,98.0354,98.0797,11810.0
2015-06-29 12:30:00,110.67,110.67,110.46,110.51,12863.0,98.0797,98.0797,97.8936,97.9379,12863.0
2015-06-29 13:00:00,110.49,110.58,110.43,110.5,8260.0,97.9202,98.0,97.8671,97.9291,8260.0
2015-06-29 13:30:00,110.52,110.62,110.25,110.33,14472.0,97.9468,98.0354,97.7075,97.7784,14472.0
2015-06-29 14:00:00,110.34,110.34,109.93,110.0,10102.0,97.7873,97.7873,97.4239,97.486,10102.0
2015-06-29 14:30:00,109.98,110.17,109.83,109.98,38182.0,97.4682,97.6366,97.3353,97.4682,38182.0
2015-06-29 15:00:00,109.93,109.97,109.67,109.68,17608.0,97.4239,97.4594,97.1935,97.2024,17608.0
2015-06-29 15:30:00,109.66,109.73,109.23,109.3,65556.0,97.1846,97.2467,96.8036,96.8656,65556.0
2015-06-30 09:30:00,110.22,110.56,108.94,108.94,22313.0,97.6809,97.9823,96.5466,96.5466,22313.0
2015-06-30 10:00:00,108.89,109.23,108.87,109.21,17185.0,96.5022,96.8036,96.4845,96.7858,17185.0
2015-06-30 10:30:00,109.23,109.65,108.92,109.55,24522.0,96.8036,97.1758,96.5288,97.0872,24522.0
2015-06-30 11:00:00,109.52,109.64,109.18,109.22,20081.0,97.0606,97.1669,96.7593,96.7947,20081.0
2015-06-30 11:30:00,109.2,109.33,109.1,109.15,17571.0,96.777,96.8922,96.6884,96.7327,17571.0
2015-06-30 12:00:00,109.17,109.31,108.95,108.95,20183.0,96.7504,96.8745,96.5554,96.5554,20183.0
2015-06-30 12:30:00,108.99,109.17,108.93,109.13,9881.0,96.5909,96.7504,96.5377,96.7149,9881.0
2015-06-30 13:00:00,109.12,109.41,109.12,109.4,9878.0,96.7061,96.9631,96.7061,96.9542,9878.0
2015-06-30 13:30:00,109.36,109.78,109.36,109.67,10101.0,96.9188,97.291,96.9188,97.1935,10101.0
2015-06-30 14:00:00,109.69,110.07,109.64,109.81,12731.0,97.2112,97.548,97.1669,97.3176,12731.0
2015-06-30 14:30:00,109.78,109.95,109.58,109.58,18496.0,97.291,97.4417,97.1137,97.1137,18496.0
2015-06-30 15:00:00,109.5,109.56,109.17,109.23,37253.0,97.0429,97.096,96.7504,96.8036,37253.0
2015-06-30 15:30:00,109.24,109.6,109.24,109.27,72784.0,96.8124,97.1315,96.8124,96.839,72784.0
2015-07-01 09:30:00,110.28,110.79,109.9,110.37,32315.0,97.7341,98.1861,97.3973,97.8139,32315.0
2015-07-01 10:00:00,110.38,110.38,110.14,110.29,9550.0,97.8227,97.8227,97.61,97.743,9550.0
2015-07-01 10:30:00,110.25,110.26,109.77,110.08,21728.0,97.7075,97.7164,97.2821,97.5569,21728.0
2015-07-01 11:00:00,110.08,110.14,109.99,110.07,11750.0,97.5569,97.61,97.4771,97.548,11750.0
2015-07-01 11:30:00,110.09,110.24,109.99,110.04,17602.0,97.5657,97.6987,97.4771,97.5214,17602.0
2015-07-01 12:00:00,109.95,110.14,109.95,110.11,12778.0,97.4417,97.61,97.4417,97.5835,12778.0
2015-07-01 12:30:00,110.11,110.14,109.81,109.84,12650.0,97.5835,97.61,97.3176,97.3442,12650.0
2015-07-01 13:00:00,109.79,109.94,109.71,109.83,7287.0,97.2999,97.4328,97.229,97.3353,7287.0
2015-07-01 13:30:00,109.83,110.04,109.79,109.86,5936.0,97.3353,97.5214,97.2999,97.3619,5936.0
2015-07-01 14:00:00,109.86,109.95,109.75,109.76,9138.0,97.3619,97.4417,97.2644,97.2733,9138.0
2015-07-01 14:30:00,109.76,109.76,109.66,109.72,15950.0,97.2733,97.2733,97.1846,97.2378,15950.0
2015-07-01 15:00:00,109.75,110.09,109.75,110.08,27957.0,97.2644,97.5657,97.2644,97.5569,27957.0
2015-07-01 15:30:00,110.09,110.32,109.95,110.23,66876.0,97.5657,97.7696,97.4417,97.6898,66876.0
2015-07-02 09:30:00,110.77,110.87,110.02,110.14,18608.0,98.1684,98.257,97.5037,97.61,18608.0
2015-07-02 10:00:00,110.19,110.56,110.14,110.31,11493.0,97.6544,97.9823,97.61,97.7607,11493.0
2015-07-02 10:30:00,110.23,110.24,109.84,110.02,19893.0,97.6898,97.6987,97.3442,97.5037,19893.0
2015-07-02 11:00:00,110.02,110.29,109.91,110.26,21007.0,97.5037,97.743,97.4062,97.7164,21007.0
2015-07-02 11:30:00,110.28,110.29,109.93,109.95,9937.0,97.7341,97.743,97.4239,97.4417,9937.0
2015-07-02 12:00:00,109.95,110.04,109.94,109.97,21152.0,97.4417,97.5214,97.4328,97.4594,21152.0
2015-07-02 12:30:00,109.99,110.03,109.92,109.93,8317.0,97.4771,97.5126,97.4151,97.4239,8317.0
2015-07-02 13:00:00,109.95,110.0,109.91,109.97,18277.0,97.4417,97.486,97.4062,97.4594,18277.0
2015-07-02 13:30:00,109.99,110.06,109.89,109.94,16762.0,97.4771,97.5391,97.3885,97.4328,16762.0
2015-07-02 14:00:00,109.97,110.04,109.9,110.01,17874.0,97.4594,97.5214,97.3973,97.4948,17874.0
2015-07-02 14:30:00,110.03,110.13,109.96,110.09,18240.0,97.5126,97.6012,97.4505,97.5657,18240.0
2015-07-02 15:00:00,110.07,110.18,109.98,110.11,25004.0,97.548,97.6455,97.4682,97.5835,25004.0
2015-07-02 15:30:00,110.1,110.5,110.01,110.3,65589.0,97.5746,97.9291,97.4948,97.7518,65589.0
2015-07-06 09:30:00,109.17,110.05,108.91,109.36,16621.0,96.7504,97.5303,96.52,96.9188,16621.0
2015-07-06 10:00:00,109.37,109.96,109.3,109.93,13204.0,96.9276,97.4505,96.8656,97.4239,13204.0
2015-07-06 10:30:00,109.94,110.64,109.85,110.5,16001.0,97.4328,98.0532,97.353,97.9291,16001.0
2015-07-06 11:00:00,110.55,110.6,109.96,110.05,7283.0,97.9734,98.0177,97.4505,97.5303,7283.0
2015-07-06 11:30:00,109.96,109.98,109.72,109.86,8206.0,97.4505,97.4682,97.2378,97.3619,8206.0
2015-07-06 12:00:00,109.84,110.15,109.8,109.99,11389.0,97.3442,97.6189,97.3087,97.4771,11389.0
2015-07-06 12:30:00,109.94,109.98,109.77,109.81,6205.0,97.4328,97.4682,97.2821,97.3176,6205.0
2015-07-06 13:00:00,109.83,109.85,109.47,109.47,10060.0,97.3353,97.353,97.0163,97.0163,10060.0
2015-07-06 13:30:00,109.46,109.52,109.26,109.26,8244.0,97.0074,97.0606,96.8302,96.8302,8244.0
2015-07-06 14:00:00,109.28,109.44,109.19,109.28,15890.0,96.8479,96.9897,96.7681,96.8479,15890.0
2015-07-06 14:30:00,109.31,109.34,109.11,109.23,8516.0,96.8745,96.9011,96.6972,96.8036,8516.0
2015-07-06 15:00:00,109.22,109.48,109.22,109.46,12496.0,96.7947,97.0251,96.7947,97.0074,12496.0
2015-07-06 15:30:00,109.46,109.7,109.43,109.68,35987.0,97.0074,97.2201,96.9808,97.2024,35987.0
2015-07-07 09:30:00,109.62,110.12,109.08,109.12,17163.0,97.1492,97.5923,96.6706,96.7061,17163.0
2015-07-07 10:00:00,109.2,109.4,108.9,108.9,18417.0,96.777,96.9542,96.5111,96.5111,18417.0
2015-07-07 10:30:00,108.86,109.04,108.67,108.9,8602.0,96.4757,96.6352,96.3073,96.5111,8602.0
2015-07-07 11:00:00,108.8,108.8,108.4,108.4,28327.0,96.4225,96.4225,96.068,96.068,28327.0
2015-07-07 11:30:00,108.37,109.13,108.2,109.08,96850.0,96.0414,96.7149,95.8907,96.6706,96850.0
2015-07-07 12:00:00,109.03,109.11,108.83,108.9,9304.0,96.6263,96.6972,96.4491,96.5111,9304.0
2015-07-07 12:30:00,108.87,109.47,108.87,109.35,10538.0,96.4845,97.0163,96.4845,96.9099,10538.0
2015-07-07 13:00:00,109.3,109.4,109.05,109.31,12145.0,96.8656,96.9542,96.644,96.8745,12145.0
2015-07-07 13:30:00,109.32,109.34,109.07,109.07,7924.0,96.8833,96.9011,96.6618,96.6618,7924.0
2015-07-07 14:00:00,109.1,109.16,108.81,108.94,15573.0,96.6884,96.7415,96.4313,96.5466,15573.0
2015-07-07 14:30:00,108.94,109.78,108.93,109.78,27247.0,96.5466,97.291,96.5377,97.291,27247.0
2015-07-07 15:00:00,109.76,109.81,109.49,109.74,16398.0,97.2733,97.3176,97.034,97.2555,16398.0
2015-07-07 15:30:00,109.71,109.89,109.52,109.67,41093.0,97.229,97.3885,97.0606,97.1935,41093.0
2015-07-08 09:30:00,108.67,109.24,108.45,108.69,11896.0,96.3073,96.8124,96.1123,96.325,11896.0
2015-07-08 10:00:00,108.69,108.85,108.37,108.74,12716.0,96.325,96.4668,96.0414,96.3693,12716.0
2015-07-08 10:30:00,108.76,109.03,108.46,108.99,15974.0,96.387,96.6263,96.1212,96.5909,15974.0
2015-07-08 11:00:00,108.98,108.98,108.65,108.65,10053.0,96.582,96.582,96.2896,96.2896,10053.0
2015-07-08 11:30:00,108.7,108.78,108.56,108.77,11968.0,96.3339,96.4048,96.2098,96.3959,11968.0
2015-07-08 12:00:00,108.79,108.85,108.67,108.81,3100.0,96.4136,96.4668,96.3073,96.4313,3100.0
2015-07-08 12:30:00,108.65,108.93,108.56,108.88,4000.0,96.2896,96.5377,96.2098,96.4934,4000.0
2015-07-08 13:00:00,108.88,109.19,108.87,109.19,11649.0,96.4934,96.7681,96.4845,96.7681,11649.0
2015-07-08 13:30:00,109.19,109.21,109.05,109.16,5255.0,96.7681,96.7858,96.644,96.7415,5255.0
2015-07-08 14:00:00,109.17,109.17,108.61,108.82,14667.0,96.7504,96.7504,96.2541,96.4402,14667.0
2015-07-08 14:30:00,108.82,108.86,108.25,108.4,39285.0,96.4402,96.4757,95.9351,96.068,39285.0
2015-07-08 15:00:00,108.42,108.69,108.31,108.37,33992.0,96.0857,96.325,95.9882,96.0414,33992.0
2015-07-08 15:30:00,108.38,108.82,108.36,108.54,112615.0,96.0503,96.4402,96.0325,96.1921,112615.0
2015-07-09 09:30:00,109.73,110.31,109.27,109.3,15811.0,97.2467,97.7607,96.839,96.8656,15811.0
2015-07-09 10:00:00,109.31,109.57,109.13,109.55,13083.0,96.8745,97.1049,96.7149,97.0872,13083.0
2015-07-09 10:30:00,109.5,109.67,109.45,109.61,17153.0,97.0429,97.1935,96.9985,97.1403,17153.0
2015-07-09 11:00:00,109.63,109.75,109.47,109.5,11905.0,97.1581,97.2644,97.0163,97.0429,11905.0
2015-07-09 11:30:00,109.48,109.7,109.4,109.4,17450.0,97.0251,97.2201,96.9542,96.9542,17450.0
2015-07-09 12:00:00,109.36,109.45,109.29,109.37,11220.0,96.9188,96.9985,96.8567,96.9276,11220.0
2015-07-09 12:30:00,109.32,109.4,109.14,109.37,11105.0,96.8833,96.9542,96.7238,96.9276,11105.0
2015-07-09 13:00:00,109.35,109.35,108.9,108.9,8501.0,96.9099,96.9099,96.5111,96.5111,8501.0
2015-07-09 13:30:00,108.95,109.09,108.86,109.05,12483.0,96.5554,96.6795,96.4757,96.644,12483.0
2015-07-09 14:00:00,109.01,109.08,108.81,108.89,14500.0,96.6086,96.6706,96.4313,96.5022,14500.0
2015-07-09 14:30:00,108.9,109.32,108.88,109.31,15401.0,96.5111,96.8833,96.4934,96.8745,15401.0
2015-07-09 15:00:00,109.29,109.34,108.99,109.0,13634.0,96.8567,96.9011,96.5909,96.5997,13634.0
2015-07-09 15:30:00,109.0,109.27,108.91,108.91,80009.0,96.5997,96.839,96.52,96.52,80009.0
2015-07-10 09:30:00,110.4,111.09,109.58,110.74,24205.0,97.8405,98.452,97.1137,98.1418,24205.0
2015-07-10 10:00:00,110.57,110.67,110.31,110.65,11449.0,97.9911,98.0797,97.7607,98.062,11449.0
2015-07-10 10:30:00,110.65,110.72,110.51,110.58,9818.0,98.062,98.1241,97.9379,98.0,9818.0
2015-07-10 11:00:00,110.54,110.9,110.54,110.78,8190.0,97.9645,98.2836,97.9645,98.1772,8190.0
2015-07-10 11:30:00,110.78,110.79,110.54,110.6,11107.0,98.1772,98.1861,97.9645,98.0177,11107.0
2015-07-10 12:00:00,110.63,110.72,110.59,110.71,4983.0,98.0443,98.1241,98.0088,98.1152,4983.0
2015-07-10 12:30:00,110.68,110.68,110.52,110.58,4989.0,98.0886,98.0886,97.9468,98.0,4989.0
2015-07-10 13:00:00,110.56,110.7,110.44,110.67,6150.0,97.9823,98.1063,97.8759,98.0797,6150.0
2015-07-10 13:30:00,110.68,110.83,110.65,110.69,16722.0,98.0886,98.2215,98.062,98.0975,16722.0
2015-07-10 14:00:00,110.74,111.18,110.74,111.12,11401.0,98.1418,98.5317,98.1418,98.4786,11401.0
2015-07-10 14:30:00,111.09,111.24,111.09,111.17,25198.0,98.452,98.5849,98.452,98.5229,25198.0
2015-07-10 15:00:00,111.22,111.35,111.12,111.17,15764.0,98.5672,98.6824,98.4786,98.5229,15764.0
2015-07-10 15:30:00,111.15,111.32,111.12,111.16,54825.0,98.5051,98.6558,98.4786,98.514,54825.0
2015-07-13 09:30:00,112.15,112.48,111.17,112.34,22355.0,99.3914,99.6838,98.5229,99.5598,22355.0
2015-07-13 10:00:00,112.53,112.92,112.4,112.68,23690.0,99.7281,100.0738,99.6129,99.8611,23690.0
2015-07-13 10:30:00,112.71,112.76,112.5,112.6,22743.0,99.8877,99.932,99.7016,99.7902,22743.0
2015-07-13 11:00:00,112.52,112.52,112.16,112.5,13017.0,99.7193,99.7193,99.4002,99.7016,13017.0
2015-07-13 11:30:00,112.49,112.6,112.42,112.52,10413.0,99.6927,99.7902,99.6307,99.7193,10413.0
2015-07-13 12:00:00,112.48,112.6,112.32,112.6,26013.0,99.6838,99.7902,99.542,99.7902,26013.0
2015-07-13 12:30:00,112.56,112.62,112.47,112.47,13898.0,99.7547,99.8079,99.675,99.675,13898.0
2015-07-13 13:00:00,112.45,112.56,112.45,112.53,12848.0,99.6572,99.7547,99.6572,99.7281,12848.0
2015-07-13 13:30:00,112.53,112.56,112.4,112.45,13701.0,99.7281,99.7547,99.6129,99.6572,13701.0
2015-07-13 14:00:00,112.46,112.59,112.46,112.5,12899.0,99.6661,99.7813,99.6661,99.7016,12899.0
2015-07-13 14:30:00,112.46,112.73,112.41,112.66,25594.0,99.6661,99.9054,99.6218,99.8434,25594.0
2015-07-13 15:00:00,112.64,112.64,112.45,112.57,20406.0,99.8256,99.8256,99.6572,99.7636,20406.0
2015-07-13 15:30:00,112.63,112.71,112.51,112.66,37709.0,99.8168,99.8877,99.7104,99.8434,37709.0
2015-07-14 09:30:00,112.51,112.92,112.4,112.79,15958.0,99.7104,100.0738,99.6129,99.9586,15958.0
2015-07-14 10:00:00,112.86,113.2,112.83,113.03,17142.0,100.0206,100.3219,99.994,100.1713,17142.0
2015-07-14 10:30:00,113.0,113.2,112.94,113.07,7565.0,100.1447,100.3219,100.0915,100.2067,7565.0
2015-07-14 11:00:00,113.06,113.23,113.0,113.02,28190.0,100.1979,100.3485,100.1447,100.1624,28190.0
2015-07-14 11:30:00,113.09,113.22,113.0,113.14,8944.0,100.2244,100.3396,100.1447,100.2688,8944.0
2015-07-14 12:00:00,113.13,113.18,113.04,113.12,13636.0,100.2599,100.3042,100.1801,100.251,13636.0
2015-07-14 12:30:00,113.15,113.15,113.04,113.13,20765.0,100.2776,100.2776,100.1801,100.2599,20765.0
2015-07-14 13:00:00,113.18,113.19,113.1,113.17,3100.0,100.3042,100.3131,100.2333,100.2953,3100.0
2015-07-14 13:30:00,113.19,113.19,113.05,113.16,7260.0,100.3131,100.3131,100.189,100.2865,7260.0
2015-07-14 14:00:00,113.13,113.17,113.0,113.06,9340.0,100.2599,100.2953,100.1447,100.1979,9340.0
2015-07-14 14:30:00,113.1,113.18,113.04,113.11,10634.0,100.2333,100.3042,100.1801,100.2422,10634.0
2015-07-14 15:00:00,113.13,113.33,113.11,113.24,11598.0,100.2599,100.4371,100.2422,100.3574,11598.0
2015-07-14 15:30:00,113.22,113.24,113.06,113.15,38917.0,100.3396,100.3574,100.1979,100.2776,38917.0
2015-07-15 09:30:00,112.93,113.77,112.75,113.04,10195.0,100.0826,100.8271,99.9231,100.1801,10195.0
2015-07-15 10:00:00,112.96,113.53,112.81,113.53,11894.0,100.1092,100.6144,99.9763,100.6144,11894.0
2015-07-15 10:30:00,113.47,113.63,113.44,113.44,5513.0,100.5612,100.703,100.5346,100.5346,5513.0
2015-07-15 11:00:00,113.44,113.49,113.21,113.29,11664.0,100.5346,100.5789,100.3308,100.4017,11664.0
2015-07-15 11:30:00,113.36,113.46,113.28,113.31,24120.0,100.4637,100.5523,100.3928,100.4194,24120.0
2015-07-15 12:00:00,113.3,113.4,113.25,113.29,5990.0,100.4105,100.4992,100.3662,100.4017,5990.0
2015-07-15 12:30:00,113.34,113.37,113.23,113.3,8367.0,100.446,100.4726,100.3485,100.4105,8367.0
2015-07-15 13:00:00,113.34,113.35,113.21,113.28,11064.0,100.446,100.4549,100.3308,100.3928,11064.0
2015-07-15 13:30:00,113.28,113.3,113.12,113.13,5827.0,100.3928,100.4105,100.251,100.2599,5827.0
2015-07-15 14:00:00,113.13,113.27,113.13,113.21,23170.0,100.2599,100.384,100.2599,100.3308,23170.0
2015-07-15 14:30:00,113.22,113.25,112.73,112.92,15354.0,100.3396,100.3662,99.9054,100.0738,15354.0
2015-07-15 15:00:00,112.88,112.94,112.8,112.91,15886.0,100.0383,100.0915,99.9674,100.0649,15886.0
2015-07-15 15:30:00,112.89,113.03,112.57,112.69,87783.0,100.0472,100.1713,99.7636,99.8699,87783.0
2015-07-16 09:30:00,112.98,113.21,112.18,112.54,19708.0,100.127,100.3308,99.418,99.737,19708.0
2015-07-16 10:00:00,112.72,112.83,112.18,112.55,16371.0,99.8965,99.994,99.418,99.7459,16371.0
2015-07-16 10:30:00,112.54,112.88,112.32,112.85,16439.0,99.737,100.0383,99.542,100.0117,16439.0
2015-07-16 11:00:00,112.82,113.36,112.82,113.17,28653.0,99.9852,100.4637,99.9852,100.2953,28653.0
2015-07-16 11:30:00,113.17,113.44,113.06,113.14,38174.0,100.2953,100.5346,100.1979,100.2688,38174.0
2015-07-16 12:00:00,113.14,113.29,112.97,113.23,14171.0,100.2688,100.4017,100.1181,100.3485,14171.0
2015-07-16 12:30:00,113.23,113.32,113.09,113.21,11981.0,100.3485,100.4283,100.2244,100.3308,11981.0
2015-07-16 13:00:00,113.2,113.28,112.9,113.08,15735.0,100.3219,100.3928,100.0561,100.2156,15735.0
2015-07-16 13:30:00,113.09,113.25,113.04,113.1,13765.0,100.2244,100.3662,100.1801,100.2333,13765.0
2015-07-16 14:00:00,113.1,113.31,112.96,113.26,11709.0,100.2333,100.4194,100.1092,100.3751,11709.0
2015-07-16 14:30:00,113.25,113.55,113.02,113.07,17309.0,100.3662,100.6321,100.1624,100.2067,17309.0
2015-07-16 15:00:00,113.05,113.37,112.99,113.35,16150.0,100.189,100.4726,100.1358,100.4549,16150.0
2015-07-16 15:30:00,113.34,113.52,113.26,113.36,41908.0,100.446,100.6055,100.3751,100.4637,41908.0
2015-07-17 09:30:00,113.07,113.44,112.41,113.2,34996.0,100.2067,100.5346,99.6218,100.3219,34996.0
2015-07-17 10:00:00,113.2,113.43,112.91,113.14,17277.0,100.3219,100.5258,100.0649,100.2688,17277.0
2015-07-17 10:30:00,113.15,113.31,113.05,113.15,12146.0,100.2776,100.4194,100.189,100.2776,12146.0
2015-07-17 11:00:00,113.2,113.3,112.99,113.06,13400.0,100.3219,100.4105,100.1358,100.1979,13400.0
2015-07-17 11:30:00,113.07,113.08,112.93,112.93,3900.0,100.2067,100.2156,100.0826,100.0826,3900.0
2015-07-17 12:00:00,112.94,112.94,112.77,112.85,8425.0,100.0915,100.0915,99.9408,100.0117,8425.0
2015-07-17 12:30:00,112.84,112.87,112.72,112.72,3500.0,100.0029,100.0295,99.8965,99.8965,3500.0
2015-07-17 13:00:00,112.74,113.08,112.72,112.76,7272.0,99.9143,100.2156,99.8965,99.932,7272.0
2015-07-17 13:30:00,112.79,112.89,112.65,112.8,5630.0,99.9586,100.0472,99.8345,99.9674,5630.0
2015-07-17 14:00:00,112.75,112.86,112.57,112.84,5834.0,99.9231,100.0206,99.7636,100.0029,5834.0
2015-07-17 14:30:00,112.86,112.9,112.76,112.78,7117.0,100.0206,100.0561,99.932,99.9497,7117.0
2015-07-17 15:00:00,112.79,112.81,112.59,112.76,6798.0,99.9586,99.9763,99.7813,99.932,6798.0
2015-07-17 15:30:00,112.73,112.92,112.62,112.64,28370.0,99.9054,100.0738,99.8079,99.8256,28370.0
2015-07-20 09:30:00,112.18,112.37,111.42,112.23,74572.0,99.418,99.5863,98.7444,99.4623,74572.0
2015-07-20 10:00:00,112.0,112.37,111.7,112.37,10330.0,99.2584,99.5863,98.9926,99.5863,10330.0
2015-07-20 10:30:00,112.32,112.39,111.85,111.92,10899.0,99.542,99.6041,99.1255,99.1875,10899.0
2015-07-20 11:00:00,111.96,112.26,111.96,112.1,11842.0,99.223,99.4889,99.223,99.3471,11842.0
2015-07-20 11:30:00,112.07,112.27,112.03,112.27,19563.0,99.3205,99.4977,99.285,99.4977,19563.0
2015-07-20 12:00:00,112.22,112.34,112.12,112.13,6202.0,99.4534,99.5598,99.3648,99.3737,6202.0
2015-07-20 12:30:00,112.13,112.24,112.1,112.18,6081.0,99.3737,99.4711,99.3471,99.418,6081.0
2015-07-20 13:00:00,112.15,112.27,112.04,112.08,7424.0,99.3914,99.4977,99.2939,99.3293,7424.0
2015-07-20 13:30:00,112.06,112.14,111.76,111.86,14591.0,99.3116,99.3825,99.0457,99.1344,14591.0
2015-07-20 14:00:00,111.86,111.9,111.69,111.81,9006.0,99.1344,99.1698,98.9837,99.0901,9006.0
2015-07-20 14:30:00,111.8,111.8,111.55,111.55,10772.0,99.0812,99.0812,98.8596,98.8596,10772.0
2015-07-20 15:00:00,111.54,111.83,111.44,111.53,71998.0,98.8508,99.1078,98.7621,98.8419,71998.0
2015-07-20 15:30:00,111.57,111.77,111.52,111.64,66550.0,98.8774,99.0546,98.833,98.9394,66550.0
2015-07-21 09:30:00,111.93,114.31,111.93,114.18,72579.0,99.1964,101.3056,99.1964,101.1904,72579.0
2015-07-21 10:00:00,114.14,114.29,113.63,113.89,30874.0,101.155,101.2879,100.703,100.9334,30874.0
2015-07-21 10:30:00,113.86,114.06,112.87,112.92,41704.0,100.9068,101.0841,100.0295,100.0738,41704.0
2015-07-21 11:00:00,112.94,113.1,112.25,112.31,30620.0,100.0915,100.2333,99.48,99.5332,30620.0
2015-07-21 11:30:00,112.34,112.37,112.11,112.26,17019.0,99.5598,99.5863,99.3559,99.4889,17019.0
2015-07-21 12:00:00,112.29,112.32,112.05,112.23,15650.0,99.5154,99.542,99.3028,99.4623,15650.0
2015-07-21 12:30:00,112.32,112.32,112.06,112.06,6528.0,99.542,99.542,99.3116,99.3116,6528.0
2015-07-21 13:00:00,112.1,112.1,111.86,111.98,8369.0,99.3471,99.3471,99.1344,99.2407,8369.0
2015-07-21 13:30:00,111.97,111.97,111.76,111.76,7550.0,99.2319,99.2319,99.0457,99.0457,7550.0
2015-07-21 14:00:00,111.75,111.81,111.56,111.75,9832.0,99.0369,99.0901,98.8685,99.0369,9832.0
2015-07-21 14:30:00,111.8,111.8,111.54,111.58,9772.0,99.0812,99.0812,98.8508,98.8862,9772.0
2015-07-21 15:00:00,111.61,111.71,111.52,111.68,16047.0,98.9128,99.0014,98.833,98.9748,16047.0
2015-07-21 15:30:00,111.62,111.8,111.58,111.63,47340.0,98.9217,99.0812,98.8862,98.9305,47340.0
2015-07-22 09:30:00,112.4,113.99,111.53,111.67,71628.0,99.6129,101.0221,98.8419,98.966,71628.0
2015-07-22 10:00:00,111.68,111.94,111.5,111.55,20944.0,98.9748,99.2053,98.8153,98.8596,20944.0
2015-07-22 10:30:00,111.67,112.04,111.67,112.03,9600.0,98.966,99.2939,98.966,99.285,9600.0
2015-07-22 11:00:00,112.01,112.33,111.85,112.23,13326.0,99.2673,99.5509,99.1255,99.4623,13326.0
2015-07-22 11:30:00,112.23,112.44,112.17,112.42,9611.0,99.4623,99.6484,99.4091,99.6307,9611.0
2015-07-22 12:00:00,112.42,112.84,112.42,112.58,18179.0,99.6307,100.0029,99.6307,99.7725,18179.0
2015-07-22 12:30:00,112.63,112.65,112.18,112.25,12274.0,99.8168,99.8345,99.418,99.48,12274.0
2015-07-22 13:00:00,112.26,112.47,112.26,112.31,9434.0,99.4889,99.675,99.4889,99.5332,9434.0
2015-07-22 13:30:00,112.3,112.3,111.96,112.16,8600.0,99.5243,99.5243,99.223,99.4002,8600.0
2015-07-22 14:00:00,112.12,112.29,111.99,112.22,6540.0,99.3648,99.5154,99.2496,99.4534,6540.0
2015-07-22 14:30:00,112.23,112.31,112.1,112.28,13273.0,99.4623,99.5332,99.3471,99.5066,13273.0
2015-07-22 15:00:00,112.23,112.25,111.97,112.08,14425.0,99.4623,99.48,99.2319,99.3293,14425.0
2015-07-22 15:30:00,112.1,112.29,112.02,112.25,44620.0,99.3471,99.5154,99.2762,99.48,44620.0
2015-07-23 09:30:00,112.59,113.0,112.33,112.5,53531.0,99.7813,100.1447,99.5509,99.7016,53531.0
2015-07-23 10:00:00,112.52,112.7,112.35,112.7,19006.0,99.7193,99.8788,99.5686,99.8788,19006.0
2015-07-23 10:30:00,112.69,112.88,112.47,112.54,23214.0,99.8699,100.0383,99.675,99.737,23214.0
2015-07-23 11:00:00,112.52,112.92,112.32,112.9,41418.0,99.7193,100.0738,99.542,100.0561,41418.0
2015-07-23 11:30:00,112.86,112.86,112.4,112.5,14900.0,100.0206,100.0206,99.6129,99.7016,14900.0
2015-07-23 12:00:00,112.43,112.44,112.25,112.33,32054.0,99.6395,99.6484,99.48,99.5509,32054.0
2015-07-23 12:30:00,112.29,112.39,112.12,112.18,8402.0,99.5154,99.6041,99.3648,99.418,8402.0
2015-07-23 13:00:00,112.17,112.35,112.14,112.33,11878.0,99.4091,99.5686,99.3825,99.5509,11878.0
2015-07-23 13:30:00,112.34,112.38,112.14,112.34,5938.0,99.5598,99.5952,99.3825,99.5598,5938.0
2015-07-23 14:00:00,112.33,112.36,112.03,112.13,9550.0,99.5509,99.5775,99.285,99.3737,9550.0
2015-07-23 14:30:00,112.11,112.16,111.99,112.04,11045.0,99.3559,99.4002,99.2496,99.2939,11045.0
2015-07-23 15:00:00,111.99,112.06,111.94,111.97,29571.0,99.2496,99.3116,99.2053,99.2319,29571.0
2015-07-23 15:30:00,111.96,112.23,111.85,112.18,45986.0,99.223,99.4623,99.1255,99.418,45986.0
2015-07-24 09:30:00,112.04,112.07,110.0,111.63,34736.0,99.2939,99.3205,97.486,98.9305,34736.0
2015-07-24 10:00:00,111.5,111.5,110.8,110.8,9810.0,98.8153,98.8153,98.195,98.195,9810.0
2015-07-24 10:30:00,110.85,110.94,110.57,110.78,11421.0,98.2393,98.319,97.9911,98.1772,11421.0
2015-07-24 11:00:00,110.73,111.17,110.73,111.16,8628.0,98.1329,98.5229,98.1329,98.514,8628.0
2015-07-24 11:30:00,111.18,111.21,111.02,111.07,24563.0,98.5317,98.5583,98.3899,98.4342,24563.0
2015-07-24 12:00:00,111.07,111.21,111.03,111.2,26602.0,98.4342,98.5583,98.3988,98.5495,26602.0
2015-07-24 12:30:00,111.2,111.31,111.05,111.07,18570.0,98.5495,98.6469,98.4165,98.4342,18570.0
2015-07-24 13:00:00,111.04,111.14,110.99,110.99,13543.0,98.4077,98.4963,98.3633,98.3633,13543.0
2015-07-24 13:30:00,110.95,111.04,110.73,110.73,25233.0,98.3279,98.4077,98.1329,98.1329,25233.0
2015-07-24 14:00:00,110.7,110.81,110.54,110.7,24429.0,98.1063,98.2038,97.9645,98.1063,24429.0
2015-07-24 14:30:00,110.68,110.86,110.61,110.86,18061.0,98.0886,98.2481,98.0266,98.2481,18061.0
2015-07-24 15:00:00,110.88,111.22,110.75,111.05,17611.0,98.2659,98.5672,98.1506,98.4165,17611.0
2015-07-24 15:30:00,111.09,111.21,110.97,111.14,51542.0,98.452,98.5583,98.3456,98.4963,51542.0
2015-07-27 09:30:00,110.51,111.42,110.22,110.26,41354.0,97.9379,98.7444,97.6809,97.7164,41354.0
2015-07-27 10:00:00,110.37,110.65,110.11,110.64,16051.0,97.8139,98.062,97.5835,98.0532,16051.0
2015-07-27 10:30:00,110.68,111.19,110.64,110.81,13372.0,98.0886,98.5406,98.0532,98.2038,13372.0
2015-07-27 11:00:00,110.72,111.09,110.7,110.88,15947.0,98.1241,98.452,98.1063,98.2659,15947.0
2015-07-27 11:30:00,110.91,110.92,110.73,110.77,14695.0,98.2924,98.3013,98.1329,98.1684,14695.0
2015-07-27 12:00:00,110.73,110.77,110.56,110.72,10375.0,98.1329,98.1684,97.9823,98.1241,10375.0
2015-07-27 12:30:00,110.76,110.81,110.64,110.75,14425.0,98.1595,98.2038,98.0532,98.1506,14425.0
2015-07-27 13:00:00,110.81,110.99,110.78,110.87,11330.0,98.2038,98.3633,98.1772,98.257,11330.0
2015-07-27 13:30:00,110.9,110.94,110.62,110.93,11183.0,98.2836,98.319,98.0354,98.3102,11183.0
2015-07-27 14:00:00,110.91,111.08,110.89,110.97,12771.0,98.2924,98.4431,98.2747,98.3456,12771.0
2015-07-27 14:30:00,110.96,111.08,110.9,111.08,11134.0,98.3368,98.4431,98.2836,98.4431,11134.0
2015-07-27 15:00:00,111.04,111.1,110.9,111.06,25752.0,98.4077,98.4608,98.2836,98.4254,25752.0
2015-07-27 15:30:00,111.05,111.13,110.86,111.12,66708.0,98.4165,98.4874,98.2481,98.4786,66708.0
2015-07-28 09:30:00,111.56,111.93,110.97,111.65,37689.0,98.8685,99.1964,98.3456,98.9483,37689.0
2015-07-28 10:00:00,111.44,112.05,111.32,111.76,17219.0,98.7621,99.3028,98.6558,99.0457,17219.0
2015-07-28 10:30:00,111.8,113.05,111.77,113.05,27808.0,99.0812,100.189,99.0546,100.189,27808.0
2015-07-28 11:00:00,112.96,112.96,112.38,112.81,19957.0,100.1092,100.1092,99.5952,99.9763,19957.0
2015-07-28 11:30:00,112.82,112.85,112.63,112.81,6250.0,99.9852,100.0117,99.8168,99.9763,6250.0
2015-07-28 12:00:00,112.78,113.38,112.77,113.35,12600.0,99.9497,100.4814,99.9408,100.4549,12600.0
2015-07-28 12:30:00,113.38,113.84,113.2,113.72,16096.0,100.4814,100.8891,100.3219,100.7828,16096.0
2015-07-28 13:00:00,113.63,113.75,113.55,113.63,9587.0,100.703,100.8094,100.6321,100.703,9587.0
2015-07-28 13:30:00,113.55,113.68,113.35,113.44,15914.0,100.6321,100.7473,100.4549,100.5346,15914.0
2015-07-28 14:00:00,113.49,113.52,113.29,113.32,36213.0,100.5789,100.6055,100.4017,100.4283,36213.0
2015-07-28 14:30:00,113.36,113.55,113.28,113.45,37074.0,100.4637,100.6321,100.3928,100.5435,37074.0
2015-07-28 15:00:00,113.45,113.73,113.35,113.55,31013.0,100.5435,100.7916,100.4549,100.6321,31013.0
2015-07-28 15:30:00,113.52,113.72,113.45,113.69,69558.0,100.6055,100.7828,100.5435,100.7562,69558.0
2015-07-29 09:30:00,113.65,114.59,112.75,114.3,44076.0,100.7207,101.5538,99.9231,101.2968,44076.0
2015-07-29 10:00:00,114.31,114.53,113.68,114.0,20589.0,101.3056,101.5006,100.7473,101.0309,20589.0
2015-07-29 10:30:00,114.04,114.43,114.04,114.33,11001.0,101.0664,101.412,101.0664,101.3234,11001.0
2015-07-29 11:00:00,114.39,114.71,114.17,114.45,14533.0,101.3765,101.6601,101.1816,101.4297,14533.0
2015-07-29 11:30:00,114.43,114.82,114.19,114.38,19419.0,101.412,101.7576,101.1993,101.3677,19419.0
2015-07-29 12:00:00,114.39,114.43,114.24,114.39,6550.0,101.3765,101.412,101.2436,101.3765,6550.0
2015-07-29 12:30:00,114.46,114.52,114.29,114.45,5625.0,101.4386,101.4918,101.2879,101.4297,5625.0
2015-07-29 13:00:00,114.39,114.4,114.24,114.29,5720.0,101.3765,101.3854,101.2436,101.2879,5720.0
2015-07-29 13:30:00,114.34,114.53,114.26,114.26,9900.0,101.3322,101.5006,101.2613,101.2613,9900.0
2015-07-29 14:00:00,114.38,114.78,114.3,114.57,14516.0,101.3677,101.7222,101.2968,101.5361,14516.0
2015-07-29 14:30:00,114.59,114.8,114.52,114.76,15936.0,101.5538,101.7399,101.4918,101.7045,15936.0
2015-07-29 15:00:00,114.74,114.74,114.57,114.64,22251.0,101.6867,101.6867,101.5361,101.5981,22251.0
2015-07-29 15:30:00,114.64,114.75,114.39,114.57,65229.0,101.5981,101.6956,101.3765,101.5361,65229.0
2015-07-30 09:30:00,114.29,115.27,114.06,115.27,28579.0,101.2879,102.1564,101.0841,102.1564,28579.0
2015-07-30 10:00:00,115.33,115.33,114.79,115.14,23118.0,102.2096,102.2096,101.731,102.0412,23118.0
2015-07-30 10:30:00,115.12,115.33,114.9,114.92,24427.0,102.0235,102.2096,101.8285,101.8463,24427.0
2015-07-30 11:00:00,114.92,115.53,114.82,115.48,36405.0,101.8463,102.3869,101.7576,102.3425,36405.0
2015-07-30 11:30:00,115.48,115.95,115.25,115.68,23186.0,102.3425,102.7591,102.1387,102.5198,23186.0
2015-07-30 12:00:00,115.79,115.97,115.6,115.67,14493.0,102.6173,102.7768,102.4489,102.5109,14493.0
2015-07-30 12:30:00,115.7,115.79,115.55,115.61,10626.0,102.5375,102.6173,102.4046,102.4578,10626.0
2015-07-30 13:00:00,115.62,115.85,115.62,115.81,13400.0,102.4666,102.6704,102.4666,102.635,13400.0
2015-07-30 13:30:00,115.76,115.8,115.6,115.61,54815.0,102.5907,102.6261,102.4489,102.4578,54815.0
2015-07-30 14:00:00,115.64,115.85,115.5,115.79,25760.0,102.4843,102.6704,102.3603,102.6173,25760.0
2015-07-30 14:30:00,115.82,116.06,115.72,116.04,27428.0,102.6439,102.8566,102.5552,102.8388,27428.0
2015-07-30 15:00:00,116.05,116.05,115.64,115.74,26032.0,102.8477,102.8477,102.4843,102.573,26032.0
2015-07-30 15:30:00,115.75,115.75,115.41,115.55,62457.0,102.5818,102.5818,102.2805,102.4046,62457.0
2015-07-31 09:30:00,116.38,116.87,115.61,116.09,41697.0,103.1402,103.5744,102.4578,102.8831,41697.0
2015-07-31 10:00:00,116.04,116.4,115.87,116.05,26423.0,102.8388,103.1579,102.6882,102.8477,26423.0
2015-07-31 10:30:00,116.16,116.65,116.15,116.54,26764.0,102.9452,103.3794,102.9363,103.282,26764.0
2015-07-31 11:00:00,116.54,116.54,115.95,116.21,28099.0,103.282,103.282,102.7591,102.9895,28099.0
2015-07-31 11:30:00,116.14,116.55,116.0,116.0,13890.0,102.9275,103.2908,102.8034,102.8034,13890.0
2015-07-31 12:00:00,116.0,116.09,115.9,115.94,10919.0,102.8034,102.8831,102.7148,102.7502,10919.0
2015-07-31 12:30:00,115.99,115.99,115.77,115.84,17903.0,102.7945,102.7945,102.5996,102.6616,17903.0
2015-07-31 13:00:00,115.85,116.05,115.79,115.96,21600.0,102.6704,102.8477,102.6173,102.7679,21600.0
2015-07-31 13:30:00,116.02,116.08,115.92,115.97,21042.0,102.8211,102.8743,102.7325,102.7768,21042.0
2015-07-31 14:00:00,115.95,116.09,115.78,115.84,16936.0,102.7591,102.8831,102.6084,102.6616,16936.0
2015-07-31 14:30:00,115.83,115.89,115.52,115.67,37311.0,102.6527,102.7059,102.378,102.5109,37311.0
2015-07-31 15:00:00,115.68,115.68,115.4,115.46,38580.0,102.5198,102.5198,102.2716,102.3248,38580.0
2015-07-31 15:30:00,115.47,115.61,115.37,115.57,60192.0,102.3337,102.4578,102.2451,102.4223,60192.0
2015-08-03 09:30:00,115.41,115.47,114.68,115.46,24369.0,102.2805,102.3337,101.6336,102.3248,24369.0
2015-08-03 10:00:00,115.48,115.75,115.35,115.38,5494.0,102.3425,102.5818,102.2273,102.2539,5494.0
2015-08-03 10:30:00,115.37,115.64,115.29,115.6,10272.0,102.2451,102.4843,102.1742,102.4489,10272.0
2015-08-03 11:00:00,115.57,115.59,115.45,115.52,8281.0,102.4223,102.44,102.316,102.378,8281.0
2015-08-03 11:30:00,115.56,115.61,115.26,115.26,10026.0,102.4134,102.4578,102.1476,102.1476,10026.0
2015-08-03 12:00:00,115.32,115.38,115.24,115.38,12835.0,102.2007,102.2539,102.1298,102.2539,12835.0
2015-08-03 12:30:00,115.31,115.32,114.82,114.95,17350.0,102.1919,102.2007,101.7576,101.8728,17350.0
2015-08-03 13:00:00,114.89,114.94,114.78,114.83,10239.0,101.8197,101.864,101.7222,101.7665,10239.0
2015-08-03 13:30:00,114.8,114.91,114.76,114.8,15503.0,101.7399,101.8374,101.7045,101.7399,15503.0
2015-08-03 14:00:00,114.8,114.89,114.68,114.78,14937.0,101.7399,101.8197,101.6336,101.7222,14937.0
2015-08-03 14:30:00,114.83,114.98,114.77,114.86,8172.0,101.7665,101.8994,101.7133,101.7931,8172.0
2015-08-03 15:00:00,114.88,115.11,114.84,115.1,24121.0,101.8108,102.0146,101.7754,102.0058,24121.0
2015-08-03 15:30:00,115.07,115.31,114.96,115.28,30224.0,101.9792,102.1919,101.8817,102.1653,30224.0
2015-08-04 09:30:00,115.51,116.31,115.51,116.31,15282.0,102.3691,103.0781,102.3691,103.0781,15282.0
2015-08-04 10:00:00,116.39,116.8,116.16,116.8,11122.0,103.149,103.5124,102.9452,103.5124,11122.0
2015-08-04 10:30:00,116.79,116.79,116.18,116.2,8761.0,103.5035,103.5035,102.9629,102.9806,8761.0
2015-08-04 11:00:00,116.22,116.53,116.13,116.38,20430.0,102.9984,103.2731,102.9186,103.1402,20430.0
2015-08-04 11:30:00,116.4,116.58,116.38,116.49,2883.0,103.1579,103.3174,103.1402,103.2376,2883.0
2015-08-04 12:00:00,116.45,116.66,116.35,116.38,6195.0,103.2022,103.3883,103.1136,103.1402,6195.0
2015-08-04 12:30:00,116.39,116.4,116.07,116.07,3813.0,103.149,103.1579,102.8654,102.8654,3813.0
2015-08-04 13:00:00,116.02,116.11,115.93,116.05,2899.0,102.8211,102.9009,102.7413,102.8477,2899.0
2015-08-04 13:30:00,116.11,116.15,115.89,115.99,9850.0,102.9009,102.9363,102.7059,102.7945,9850.0
2015-08-04 14:00:00,115.96,116.16,115.85,116.16,21330.0,102.7679,102.9452,102.6704,102.9452,21330.0
2015-08-04 14:30:00,116.16,116.38,116.06,116.34,8421.0,102.9452,103.1402,102.8566,103.1047,8421.0
2015-08-04 15:00:00,116.34,116.45,115.97,115.99,14655.0,103.1047,103.2022,102.7768,102.7945,14655.0
2015-08-04 15:30:00,116.01,116.12,115.81,116.03,50297.0,102.8122,102.9097,102.635,102.83,50297.0
2015-08-05 09:30:00,117.19,118.08,116.61,117.42,24902.0,103.858,104.6468,103.344,104.0618,24902.0
2015-08-05 10:00:00,117.44,117.62,117.38,117.46,13489.0,104.0796,104.2391,104.0264,104.0973,13489.0
2015-08-05 10:30:00,117.46,117.47,116.83,116.83,12051.0,104.0973,104.1062,103.539,103.539,12051.0
2015-08-05 11:00:00,116.86,117.14,116.81,117.07,11191.0,103.5655,103.8137,103.5212,103.7517,11191.0
2015-08-05 11:30:00,117.07,117.5,117.05,117.31,39860.0,103.7517,104.1327,103.7339,103.9644,39860.0
2015-08-05 12:00:00,117.35,117.45,117.07,117.38,29996.0,103.9998,104.0884,103.7517,104.0264,29996.0
2015-08-05 12:30:00,117.36,117.7,117.27,117.6,27152.0,104.0087,104.31,103.9289,104.2214,27152.0
2015-08-05 13:00:00,117.66,117.67,117.25,117.36,21600.0,104.2745,104.2834,103.9112,104.0087,21600.0
2015-08-05 13:30:00,117.35,117.5,117.24,117.5,24586.0,103.9998,104.1327,103.9023,104.1327,24586.0
2015-08-05 14:00:00,117.41,117.7,117.34,117.68,13295.0,104.053,104.31,103.9909,104.2923,13295.0
2015-08-05 14:30:00,117.63,117.69,117.45,117.54,15608.0,104.248,104.3011,104.0884,104.1682,15608.0
2015-08-05 15:00:00,117.55,117.62,117.27,117.27,18693.0,104.1771,104.2391,103.9289,103.9289,18693.0
2015-08-05 15:30:00,117.33,117.33,117.12,117.23,36183.0,103.9821,103.9821,103.796,103.8935,36183.0
2015-08-06 09:30:00,117.23,118.09,116.49,116.56,22079.0,103.8935,104.6556,103.2376,103.2997,22079.0
2015-08-06 10:00:00,116.68,116.78,116.35,116.62,14392.0,103.406,103.4946,103.1136,103.3529,14392.0
2015-08-06 10:30:00,116.57,116.91,116.54,116.76,11186.0,103.3085,103.6099,103.282,103.4769,11186.0
2015-08-06 11:00:00,116.8,117.06,116.74,116.84,13599.0,103.5124,103.7428,103.4592,103.5478,13599.0
2015-08-06 11:30:00,116.91,116.95,116.31,116.49,37563.0,103.6099,103.6453,103.0781,103.2376,37563.0
2015-08-06 12:00:00,116.53,116.59,116.31,116.48,13933.0,103.2731,103.3263,103.0781,103.2288,13933.0
2015-08-06 12:30:00,116.43,116.43,116.07,116.22,13349.0,103.1845,103.1845,102.8654,102.9984,13349.0
2015-08-06 13:00:00,116.24,116.82,116.18,116.62,10623.0,103.0161,103.5301,102.9629,103.3529,10623.0
2015-08-06 13:30:00,116.66,116.67,115.72,116.24,55032.0,103.3883,103.3972,102.5552,103.0161,55032.0
2015-08-06 14:00:00,116.28,116.49,116.17,116.49,11509.0,103.0515,103.2376,102.954,103.2376,11509.0
2015-08-06 14:30:00,116.49,116.6,116.41,116.43,12091.0,103.2376,103.3351,103.1667,103.1845,12091.0
2015-08-06 15:00:00,116.47,116.48,116.34,116.4,20754.0,103.2199,103.2288,103.1047,103.1579,20754.0
2015-08-06 15:30:00,116.37,116.66,116.29,116.42,66037.0,103.1313,103.3883,103.0604,103.1756,66037.0
2015-08-07 09:30:00,116.53,116.93,115.98,116.84,24059.0,103.2731,103.6276,102.7857,103.5478,24059.0
2015-08-07 10:00:00,116.74,116.74,116.23,116.23,15210.0,103.4592,103.4592,103.0072,103.0072,15210.0
2015-08-07 10:30:00,116.28,116.51,116.19,116.2,10771.0,103.0515,103.2554,102.9718,102.9806,10771.0
2015-08-07 11:00:00,116.19,116.25,115.85,115.98,20680.0,102.9718,103.0249,102.6704,102.7857,20680.0
2015-08-07 11:30:00,115.99,116.07,115.92,116.07,13050.0,102.7945,102.8654,102.7325,102.8654,13050.0
2015-08-07 12:00:00,116.07,116.14,115.96,116.02,6780.0,102.8654,102.9275,102.7679,102.8211,6780.0
2015-08-07 12:30:00,115.99,116.15,115.95,116.07,9421.0,102.7945,102.9363,102.7591,102.8654,9421.0
2015-08-07 13:00:00,116.02,116.12,115.9,116.06,14860.0,102.8211,102.9097,102.7148,102.8566,14860.0
2015-08-07 13:30:00,116.06,116.07,115.98,116.03,9914.0,102.8566,102.8654,102.7857,102.83,9914.0
2015-08-07 14:00:00,116.0,116.11,115.97,116.05,12873.0,102.8034,102.9009,102.7768,102.8477,12873.0
2015-08-07 14:30:00,116.06,116.13,115.98,116.08,12653.0,102.8566,102.9186,102.7857,102.8743,12653.0
2015-08-07 15:00:00,116.13,116.27,115.95,116.27,26549.0,102.9186,103.0427,102.7591,103.0427,26549.0
2015-08-07 15:30:00,116.24,116.32,116.06,116.29,31172.0,103.0161,103.087,102.8566,103.0604,31172.0
2015-08-10 09:30:00,116.74,117.6,116.33,117.49,20320.0,103.4592,104.2214,103.0958,104.1239,20320.0
2015-08-10 10:00:00,117.45,118.12,117.45,117.98,19813.0,104.0884,104.6822,104.0884,104.5581,19813.0
2015-08-10 10:30:00,117.94,118.05,117.79,117.85,10827.0,104.5227,104.6202,104.3897,104.4429,10827.0
2015-08-10 11:00:00,117.9,118.0,117.86,117.89,7105.0,104.4872,104.5759,104.4518,104.4784,7105.0
2015-08-10 11:30:00,117.92,117.98,117.83,117.9,5623.0,104.505,104.5581,104.4252,104.4872,5623.0
2015-08-10 12:00:00,117.85,118.17,117.73,118.17,6348.0,104.4429,104.7265,104.3366,104.7265,6348.0
2015-08-10 12:30:00,118.17,118.73,118.17,118.67,23695.0,104.7265,105.2228,104.7265,105.1696,23695.0
2015-08-10 13:00:00,118.65,118.78,118.41,118.41,16156.0,105.1519,105.2671,104.9392,104.9392,16156.0
2015-08-10 13:30:00,118.45,118.72,118.45,118.72,11308.0,104.9747,105.2139,104.9747,105.2139,11308.0
2015-08-10 14:00:00,118.69,118.86,118.63,118.71,13643.0,105.1874,105.338,105.1342,105.2051,13643.0
2015-08-10 14:30:00,118.67,118.83,118.59,118.73,15387.0,105.1696,105.3114,105.0987,105.2228,15387.0
2015-08-10 15:00:00,118.68,118.71,118.05,118.08,35804.0,105.1785,105.2051,104.6202,104.6468,35804.0
2015-08-10 15:30:00,118.1,118.87,118.1,118.79,93453.0,104.6645,105.3469,104.6645,105.276,93453.0
2015-08-11 09:30:00,115.54,116.75,112.78,112.79,119541.0,102.3957,103.4681,99.9497,99.9586,119541.0
2015-08-11 10:00:00,112.79,116.9,112.79,116.65,129972.0,99.9586,103.601,99.9586,103.3794,129972.0
2015-08-11 10:30:00,116.57,117.11,115.23,115.93,44956.0,103.3085,103.7871,102.121,102.7413,44956.0
2015-08-11 11:00:00,115.95,116.61,115.14,115.56,53756.0,102.7591,103.344,102.0412,102.4134,53756.0
2015-08-11 11:30:00,115.61,115.75,114.75,114.94,45757.0,102.4578,102.5818,101.6956,101.864,45757.0
2015-08-11 12:00:00,114.97,115.33,114.62,114.62,22695.0,101.8906,102.2096,101.5804,101.5804,22695.0
2015-08-11 12:30:00,114.53,114.6,114.03,114.17,17546.0,101.5006,101.5627,101.0575,101.1816,17546.0
2015-08-11 13:00:00,114.15,114.59,114.01,114.29,17716.0,101.1638,101.5538,101.0398,101.2879,17716.0
2015-08-11 13:30:00,114.22,114.62,113.8,114.39,30473.0,101.2259,101.5804,100.8537,101.3765,30473.0
2015-08-11 14:00:00,114.39,114.67,114.17,114.18,33089.0,101.3765,101.6247,101.1816,101.1904,33089.0
2015-08-11 14:30:00,114.2,114.42,113.46,113.73,31421.0,101.2082,101.4031,100.5523,100.7916,31421.0
2015-08-11 15:00:00,113.73,114.2,113.57,113.94,35888.0,100.7916,101.2082,100.6498,100.9777,35888.0
2015-08-11 15:30:00,113.94,114.31,113.67,114.06,128543.0,100.9777,101.3056,100.7385,101.0841,128543.0
2015-08-12 09:30:00,112.99,114.43,112.58,113.39,52614.0,100.1358,101.412,99.7725,100.4903,52614.0
2015-08-12 10:00:00,113.36,113.58,112.7,113.12,33780.0,100.4637,100.6587,99.8788,100.251,33780.0
2015-08-12 10:30:00,113.1,113.37,112.42,112.86,43110.0,100.2333,100.4726,99.6307,100.0206,43110.0
2015-08-12 11:00:00,112.87,113.86,112.81,113.47,33848.0,100.0295,100.9068,99.9763,100.5612,33848.0
2015-08-12 11:30:00,113.48,113.48,112.84,112.99,55250.0,100.5701,100.5701,100.0029,100.1358,55250.0
2015-08-12 12:00:00,112.9,113.44,112.72,113.43,26262.0,100.0561,100.5346,99.8965,100.5258,26262.0
2015-08-12 12:30:00,113.5,113.72,113.32,113.41,28876.0,100.5878,100.7828,100.4283,100.508,28876.0
2015-08-12 13:00:00,113.42,113.42,112.98,112.98,15839.0,100.5169,100.5169,100.127,100.127,15839.0
2015-08-12 13:30:00,113.02,113.31,112.98,113.21,16852.0,100.1624,100.4194,100.127,100.3308,16852.0
2015-08-12 14:00:00,113.27,113.38,113.04,113.05,20219.0,100.384,100.4814,100.1801,100.189,20219.0
2015-08-12 14:30:00,113.04,113.82,113.04,113.71,29630.0,100.1801,100.8714,100.1801,100.7739,29630.0
2015-08-12 15:00:00,113.68,113.89,113.41,113.83,27793.0,100.7473,100.9334,100.508,100.8803,27793.0
2015-08-12 15:30:00,113.83,113.94,113.55,113.72,58318.0,100.8803,100.9777,100.6321,100.7828,58318.0
2015-08-13 09:30:00,113.36,113.54,112.43,112.83,27362.0,100.4637,100.6232,99.6395,99.994,27362.0
2015-08-13 10:00:00,113.01,113.06,112.64,113.01,18941.0,100.1535,100.1979,99.8256,100.1535,18941.0
2015-08-13 10:30:00,113.13,113.38,112.91,113.21,35915.0,100.2599,100.4814,100.0649,100.3308,35915.0
2015-08-13 11:00:00,113.19,113.27,112.9,113.08,19639.0,100.3131,100.384,100.0561,100.2156,19639.0
2015-08-13 11:30:00,113.1,113.3,113.05,113.13,60805.0,100.2333,100.4105,100.189,100.2599,60805.0
2015-08-13 12:00:00,113.18,113.63,113.09,113.63,56592.0,100.3042,100.703,100.2244,100.703,56592.0
2015-08-13 12:30:00,113.63,113.81,113.61,113.81,15226.0,100.703,100.8625,100.6853,100.8625,15226.0
2015-08-13 13:00:00,113.84,113.93,113.77,113.92,12502.0,100.8891,100.9689,100.8271,100.96,12502.0
2015-08-13 13:30:00,113.95,114.09,113.69,113.87,16495.0,100.9866,101.1107,100.7562,100.9157,16495.0
2015-08-13 14:00:00,113.9,114.0,113.77,113.97,14274.0,100.9423,101.0309,100.8271,101.0043,14274.0
2015-08-13 14:30:00,113.91,113.94,113.51,113.52,14544.0,100.9512,100.9777,100.5967,100.6055,14544.0
2015-08-13 15:00:00,113.55,113.61,113.31,113.4,24194.0,100.6321,100.6853,100.4194,100.4992,24194.0
2015-08-13 15:30:00,113.38,113.41,113.0,113.21,55910.0,100.4814,100.508,100.1447,100.3308,55910.0
2015-08-14 09:30:00,113.23,113.73,113.04,113.6,26433.0,100.3485,100.7916,100.1801,100.6764,26433.0
2015-08-14 10:00:00,113.61,114.28,113.61,114.2,25728.0,100.6853,101.2791,100.6853,101.2082,25728.0
2015-08-14 10:30:00,114.14,114.34,114.14,114.2,10942.0,101.155,101.3322,101.155,101.2082,10942.0
2015-08-14 11:00:00,114.19,114.39,113.93,114.39,15107.0,101.1993,101.3765,100.9689,101.3765,15107.0
2015-08-14 11:30:00,114.34,114.46,113.91,114.06,19976.0,101.3322,101.4386,100.9512,101.0841,19976.0
2015-08-14 12:00:00,114.06,114.18,113.95,114.05,8600.0,101.0841,101.1904,100.9866,101.0752,8600.0
2015-08-14 12:30:00,114.04,114.45,114.04,114.45,6473.0,101.0664,101.4297,101.0664,101.4297,6473.0
2015-08-14 13:00:00,114.45,114.69,114.31,114.31,8453.0,101.4297,101.6424,101.3056,101.3056,8453.0
2015-08-14 13:30:00,114.42,114.49,114.09,114.12,7513.0,101.4031,101.4652,101.1107,101.1373,7513.0
2015-08-14 14:00:00,114.16,114.32,114.09,114.22,6335.0,101.1727,101.3145,101.1107,101.2259,6335.0
2015-08-14 14:30:00,114.26,114.46,114.2,114.42,8846.0,101.2613,101.4386,101.2082,101.4031,8846.0
2015-08-14 15:00:00,114.42,114.48,114.37,114.47,19334.0,101.4031,101.4563,101.3588,101.4474,19334.0
2015-08-14 15:30:00,114.46,114.52,114.31,114.38,36429.0,101.4386,101.4918,101.3056,101.3677,36429.0
2015-08-17 09:30:00,113.95,114.46,113.83,114.23,11877.0,100.9866,101.4386,100.8803,101.2347,11877.0
2015-08-17 10:00:00,114.07,114.73,113.91,114.67,13248.0,101.0929,101.6779,100.9512,101.6247,13248.0
2015-08-17 10:30:00,114.73,115.16,114.5,115.08,25103.0,101.6779,102.0589,101.474,101.988,25103.0
2015-08-17 11:00:00,115.13,115.2,114.77,114.91,18590.0,102.0324,102.0944,101.7133,101.8374,18590.0
2015-08-17 11:30:00,114.92,114.93,114.79,114.85,19175.0,101.8463,101.8551,101.731,101.7842,19175.0
2015-08-17 12:00:00,114.87,115.12,114.81,114.85,12325.0,101.8019,102.0235,101.7488,101.7842,12325.0
2015-08-17 12:30:00,114.89,114.96,114.82,114.93,16187.0,101.8197,101.8817,101.7576,101.8551,16187.0
2015-08-17 13:00:00,114.98,115.04,114.88,114.96,5862.0,101.8994,101.9526,101.8108,101.8817,5862.0
2015-08-17 13:30:00,114.98,115.02,114.87,114.9,13219.0,101.8994,101.9349,101.8019,101.8285,13219.0
2015-08-17 14:00:00,114.87,114.95,114.8,114.86,19866.0,101.8019,101.8728,101.7399,101.7931,19866.0
2015-08-17 14:30:00,114.86,115.05,114.86,114.94,9070.0,101.7931,101.9615,101.7931,101.864,9070.0
2015-08-17 15:00:00,114.91,114.93,114.79,114.92,24630.0,101.8374,101.8551,101.731,101.8463,24630.0
2015-08-17 15:30:00,114.9,115.07,114.88,114.99,67565.0,101.8285,101.9792,101.8108,101.9083,67565.0
2015-08-18 09:30:00,114.73,115.53,114.73,115.25,13810.0,101.6779,102.3869,101.6779,102.1387,13810.0
2015-08-18 10:00:00,115.25,115.72,114.91,115.66,15632.0,102.1387,102.5552,101.8374,102.5021,15632.0
2015-08-18 10:30:00,115.61,115.85,115.61,115.69,24620.0,102.4578,102.6704,102.4578,102.5287,24620.0
2015-08-18 11:00:00,115.68,115.74,115.37,115.46,27323.0,102.5198,102.573,102.2451,102.3248,27323.0
2015-08-18 11:30:00,115.46,115.62,115.4,115.55,18311.0,102.3248,102.4666,102.2716,102.4046,18311.0
2015-08-18 12:00:00,115.55,115.59,115.44,115.47,12810.0,102.4046,102.44,102.3071,102.3337,12810.0
2015-08-18 12:30:00,115.43,115.59,115.43,115.48,11109.0,102.2982,102.44,102.2982,102.3425,11109.0
2015-08-18 13:00:00,115.46,115.61,115.44,115.47,18378.0,102.3248,102.4578,102.3071,102.3337,18378.0
2015-08-18 13:30:00,115.48,115.59,115.45,115.59,10800.0,102.3425,102.44,102.316,102.44,10800.0
2015-08-18 14:00:00,115.55,115.66,115.45,115.57,11605.0,102.4046,102.5021,102.316,102.4223,11605.0
2015-08-18 14:30:00,115.57,115.6,115.39,115.55,18774.0,102.4223,102.4489,102.2628,102.4046,18774.0
2015-08-18 15:00:00,115.52,115.6,115.4,115.49,27292.0,102.378,102.4489,102.2716,102.3514,27292.0
2015-08-18 15:30:00,115.47,115.56,115.42,115.5,41198.0,102.3337,102.4134,102.2894,102.3603,41198.0
2015-08-19 09:30:00,114.21,114.63,113.85,114.18,49940.0,101.217,101.5892,100.898,101.1904,49940.0
2015-08-19 10:00:00,114.14,114.49,114.01,114.14,22644.0,101.155,101.4652,101.0398,101.155,22644.0
2015-08-19 10:30:00,114.14,114.31,113.67,113.88,29174.0,101.155,101.3056,100.7385,100.9246,29174.0
2015-08-19 11:00:00,113.87,114.06,113.8,113.84,11973.0,100.9157,101.0841,100.8537,100.8891,11973.0
2015-08-19 11:30:00,113.88,114.19,113.84,114.09,14261.0,100.9246,101.1993,100.8891,101.1107,14261.0
2015-08-19 12:00:00,114.1,114.27,113.97,114.03,8322.0,101.1195,101.2702,101.0043,101.0575,8322.0
2015-08-19 12:30:00,114.02,114.3,114.02,114.27,5100.0,101.0486,101.2968,101.0486,101.2702,5100.0
2015-08-19 13:00:00,114.32,114.54,114.24,114.38,6760.0,101.3145,101.5095,101.2436,101.3677,6760.0
2015-08-19 13:30:00,114.32,114.87,114.21,114.51,28743.0,101.3145,101.8019,101.217,101.4829,28743.0
2015-08-19 14:00:00,114.5,115.16,114.48,114.69,14100.0,101.474,102.0589,101.4563,101.6424,14100.0
2015-08-19 14:30:00,114.75,114.82,114.23,114.3,8285.0,101.6956,101.7576,101.2347,101.2968,8285.0
2015-08-19 15:00:00,114.28,114.38,114.17,114.26,49037.0,101.2791,101.3677,101.1816,101.2613,49037.0
2015-08-19 15:30:00,114.29,114.39,114.11,114.13,61063.0,101.2879,101.3765,101.1284,101.1461,61063.0
2015-08-20 09:30:00,113.61,113.88,112.85,113.03,137222.0,100.6853,100.9246,100.0117,100.1713,137222.0
2015-08-20 10:00:00,113.0,113.06,112.37,112.48,65154.0,100.1447,100.1979,99.5863,99.6838,65154.0
2015-08-20 10:30:00,112.53,113.05,112.4,112.76,17829.0,99.7281,100.189,99.6129,99.932,17829.0
2015-08-20 11:00:00,112.74,112.91,112.57,112.77,15912.0,99.9143,100.0649,99.7636,99.9408,15912.0
2015-08-20 11:30:00,112.79,113.05,112.63,113.0,24531.0,99.9586,100.189,99.8168,100.1447,24531.0
2015-08-20 12:00:00,112.98,112.99,112.3,112.38,18551.0,100.127,100.1358,99.5243,99.5952,18551.0
2015-08-20 12:30:00,112.42,112.56,111.74,111.88,28870.0,99.6307,99.7547,99.028,99.1521,28870.0
2015-08-20 13:00:00,111.85,112.09,111.62,112.05,25053.0,99.1255,99.3382,98.9217,99.3028,25053.0
2015-08-20 13:30:00,112.06,112.21,112.0,112.14,24131.0,99.3116,99.4446,99.2584,99.3825,24131.0
2015-08-20 14:00:00,112.15,112.22,111.75,111.9,26786.0,99.3914,99.4534,99.0369,99.1698,26786.0
2015-08-20 14:30:00,111.86,112.02,111.79,111.97,34646.0,99.1344,99.2762,99.0723,99.2319,34646.0
2015-08-20 15:00:00,111.93,112.21,111.93,112.2,20376.0,99.1964,99.4446,99.1964,99.4357,20376.0
2015-08-20 15:30:00,112.26,112.36,112.0,112.01,128937.0,99.4889,99.5775,99.2584,99.2673,128937.0
2015-08-21 09:30:00,113.12,114.12,112.16,112.65,104297.0,100.251,101.1373,99.4002,99.8345,104297.0
2015-08-21 10:00:00,112.53,112.86,112.4,112.59,83316.0,99.7281,100.0206,99.6129,99.7813,83316.0
2015-08-21 10:30:00,112.53,112.73,112.37,112.64,47579.0,99.7281,99.9054,99.5863,99.8256,47579.0
2015-08-21 11:00:00,112.64,112.82,112.33,112.72,32124.0,99.8256,99.9852,99.5509,99.8965,32124.0
2015-08-21 11:30:00,112.79,113.07,112.59,113.0,45199.0,99.9586,100.2067,99.7813,100.1447,45199.0
2015-08-21 12:00:00,112.99,113.45,112.94,113.27,25003.0,100.1358,100.5435,100.0915,100.384,25003.0
2015-08-21 12:30:00,113.24,113.41,112.93,113.02,38166.0,100.3574,100.508,100.0826,100.1624,38166.0
2015-08-21 13:00:00,112.99,113.63,112.92,113.63,102074.0,100.1358,100.703,100.0738,100.703,102074.0
2015-08-21 13:30:00,113.68,113.68,113.16,113.29,40874.0,100.7473,100.7473,100.2865,100.4017,40874.0
2015-08-21 14:00:00,113.25,113.52,113.08,113.11,26118.0,100.3662,100.6055,100.2156,100.2422,26118.0
2015-08-21 14:30:00,113.14,113.22,112.52,112.73,65886.0,100.2688,100.3396,99.7193,99.9054,65886.0
2015-08-21 15:00:00,112.68,112.79,112.03,112.53,70092.0,99.8611,99.9586,99.285,99.7281,70092.0
2015-08-21 15:30:00,112.52,112.52,111.92,111.96,194249.0,99.7193,99.7193,99.1875,99.223,194249.0
2015-08-24 09:30:00,106.87,109.13,106.2,107.9,118855.0,94.712,96.7149,94.1183,95.6249,118855.0
2015-08-24 10:00:00,107.89,109.38,107.67,108.72,60176.0,95.616,96.9365,95.421,96.3516,60176.0
2015-08-24 10:30:00,108.65,109.44,107.9,109.35,69030.0,96.2896,96.9897,95.6249,96.9099,69030.0
2015-08-24 11:00:00,109.29,109.51,108.58,108.69,57365.0,96.8567,97.0517,96.2275,96.325,57365.0
2015-08-24 11:30:00,108.68,110.45,108.56,110.27,41846.0,96.3161,97.8848,96.2098,97.7253,41846.0
2015-08-24 12:00:00,110.2,110.26,109.58,110.01,40056.0,97.6632,97.7164,97.1137,97.4948,40056.0
2015-08-24 12:30:00,110.0,110.33,109.68,110.05,41166.0,97.486,97.7784,97.2024,97.5303,41166.0
2015-08-24 13:00:00,110.19,110.41,109.7,109.81,22508.0,97.6544,97.8493,97.2201,97.3176,22508.0
2015-08-24 13:30:00,109.82,109.83,108.96,109.08,40452.0,97.3264,97.3353,96.5643,96.6706,40452.0
2015-08-24 14:00:00,109.06,109.57,108.93,109.17,84588.0,96.6529,97.1049,96.5377,96.7504,84588.0
2015-08-24 14:30:00,109.17,109.56,107.38,107.39,41382.0,96.7504,97.096,95.164,95.1729,41382.0
2015-08-24 15:00:00,107.41,108.02,106.83,107.39,107061.0,95.1906,95.7312,94.6766,95.1729,107061.0
2015-08-24 15:30:00,107.34,109.38,107.2,108.04,206545.0,95.1286,96.9365,95.0045,95.7489,206545.0
2015-08-25 09:30:00,110.59,110.64,109.34,109.54,54753.0,98.0088,98.0532,96.9011,97.0783,54753.0
2015-08-25 10:00:00,109.41,109.95,109.24,109.71,64000.0,96.9631,97.4417,96.8124,97.229,64000.0
2015-08-25 10:30:00,109.61,109.79,109.34,109.38,25020.0,97.1403,97.2999,96.9011,96.9365,25020.0
2015-08-25 11:00:00,109.39,110.26,109.39,109.99,26675.0,96.9454,97.7164,96.9454,97.4771,26675.0
2015-08-25 11:30:00,109.87,110.14,109.78,109.83,22368.0,97.3708,97.61,97.291,97.3353,22368.0
2015-08-25 12:00:00,109.83,110.14,109.77,109.9,12300.0,97.3353,97.61,97.2821,97.3973,12300.0
2015-08-25 12:30:00,109.92,110.19,109.79,109.84,48429.0,97.4151,97.6544,97.2999,97.3442,48429.0
2015-08-25 13:00:00,109.92,110.19,109.43,109.43,60230.0,97.4151,97.6544,96.9808,96.9808,60230.0
2015-08-25 13:30:00,109.43,109.57,109.17,109.28,29665.0,96.9808,97.1049,96.7504,96.8479,29665.0
2015-08-25 14:00:00,109.33,109.55,109.19,109.49,30475.0,96.8922,97.0872,96.7681,97.034,30475.0
2015-08-25 14:30:00,109.5,110.0,109.32,109.95,32978.0,97.0429,97.486,96.8833,97.4417,32978.0
2015-08-25 15:00:00,109.91,110.0,108.6,108.76,61768.0,97.4062,97.486,96.2452,96.387,61768.0
2015-08-25 15:30:00,108.72,108.88,107.0,107.04,166455.0,96.3516,96.4934,94.8273,94.8627,166455.0
2015-08-26 09:30:00,109.19,109.64,108.16,108.46,50680.0,96.7681,97.1669,95.8553,96.1212,50680.0
2015-08-26 10:00:00,108.49,108.61,107.83,107.99,33768.0,96.1478,96.2541,95.5628,95.7046,33768.0
2015-08-26 10:30:00,108.06,108.7,108.04,108.25,41987.0,95.7667,96.3339,95.7489,95.9351,41987.0
2015-08-26 11:00:00,108.31,108.42,107.9,108.09,15940.0,95.9882,96.0857,95.6249,95.7933,15940.0
2015-08-26 11:30:00,108.1,108.28,107.71,108.08,14685.0,95.8021,95.9616,95.4565,95.7844,14685.0
2015-08-26 12:00:00,108.06,108.06,107.41,107.46,10845.0,95.7667,95.7667,95.1906,95.2349,10845.0
2015-08-26 12:30:00,107.45,107.62,107.16,107.6,19703.0,95.2261,95.3767,94.9691,95.359,19703.0
2015-08-26 13:00:00,107.66,107.81,107.29,107.56,12734.0,95.4122,95.5451,95.0843,95.3236,12734.0
2015-08-26 13:30:00,107.66,107.95,107.56,107.8,19521.0,95.4122,95.6692,95.3236,95.5362,19521.0
2015-08-26 14:00:00,107.88,107.88,107.23,107.4,26901.0,95.6071,95.6071,95.0311,95.1818,26901.0
2015-08-26 14:30:00,107.38,108.09,107.34,107.83,36850.0,95.164,95.7933,95.1286,95.5628,36850.0
2015-08-26 15:00:00,107.83,108.57,107.64,108.28,51488.0,95.5628,96.2187,95.3945,95.9616,51488.0
2015-08-26 15:30:00,108.26,109.01,108.26,108.9,64739.0,95.9439,96.6086,95.9439,96.5111,64739.0
2015-08-27 09:30:00,110.16,110.61,109.79,109.92,30839.0,97.6278,98.0266,97.2999,97.4151,30839.0
2015-08-27 10:00:00,109.79,110.72,109.75,110.45,29519.0,97.2999,98.1241,97.2644,97.8848,29519.0
2015-08-27 10:30:00,110.38,111.2,110.17,111.2,22410.0,97.8227,98.5495,97.6366,98.5495,22410.0
2015-08-27 11:00:00,111.2,111.45,111.09,111.42,21750.0,98.5495,98.771,98.452,98.7444,21750.0
2015-08-27 11:30:00,111.38,111.87,111.22,111.83,19484.0,98.709,99.1432,98.5672,99.1078,19484.0
2015-08-27 12:00:00,111.83,112.25,111.8,111.92,11642.0,99.1078,99.48,99.0812,99.1875,11642.0
2015-08-27 12:30:00,112.02,112.02,111.48,111.75,11046.0,99.2762,99.2762,98.7976,99.0369,11046.0
2015-08-27 13:00:00,111.68,111.92,111.57,111.64,8363.0,98.9748,99.1875,98.8774,98.9394,8363.0
2015-08-27 13:30:00,111.63,111.68,111.23,111.33,11652.0,98.9305,98.9748,98.576,98.6647,11652.0
2015-08-27 14:00:00,111.27,111.28,110.29,110.34,18347.0,98.6115,98.6204,97.743,97.7873,18347.0
2015-08-27 14:30:00,110.35,110.56,109.36,109.36,24033.0,97.7962,97.9823,96.9188,96.9188,24033.0
2015-08-27 15:00:00,109.36,109.88,108.94,109.83,47127.0,96.9188,97.3796,96.5466,97.3353,47127.0
2015-08-27 15:30:00,109.79,110.72,109.69,110.7,81525.0,97.2999,98.1241,97.2112,98.1063,81525.0
2015-08-28 09:30:00,110.44,111.0,109.58,110.77,17264.0,97.8759,98.3722,97.1137,98.1684,17264.0
2015-08-28 10:00:00,110.55,110.68,110.04,110.58,12157.0,97.9734,98.0886,97.5214,98.0,12157.0
2015-08-28 10:30:00,110.56,110.7,110.0,110.01,18405.0,97.9823,98.1063,97.486,97.4948,18405.0
2015-08-28 11:00:00,109.95,110.57,109.79,110.57,15448.0,97.4417,97.9911,97.2999,97.9911,15448.0
2015-08-28 11:30:00,110.59,110.59,109.88,110.11,17350.0,98.0088,98.0088,97.3796,97.5835,17350.0
2015-08-28 12:00:00,110.07,110.35,109.92,110.33,10876.0,97.548,97.7962,97.4151,97.7784,10876.0
2015-08-28 12:30:00,110.33,110.33,110.03,110.2,7500.0,97.7784,97.7784,97.5126,97.6632,7500.0
2015-08-28 13:00:00,110.2,110.5,110.06,110.06,9684.0,97.6632,97.9291,97.5391,97.5391,9684.0
2015-08-28 13:30:00,110.06,110.49,109.88,110.35,20515.0,97.5391,97.9202,97.3796,97.7962,20515.0
2015-08-28 14:00:00,110.34,110.53,110.23,110.47,20659.0,97.7873,97.9557,97.6898,97.9025,20659.0
2015-08-28 14:30:00,110.49,110.77,110.26,110.7,16009.0,97.9202,98.1684,97.7164,98.1063,16009.0
2015-08-28 15:00:00,110.69,110.8,110.45,110.61,18428.0,98.0975,98.195,97.8848,98.0266,18428.0
2015-08-28 15:30:00,110.55,111.01,110.27,110.94,57825.0,97.9734,98.3811,97.7253,98.319,57825.0
2015-08-31 09:30:00,110.61,110.61,109.73,109.8,16261.0,98.0266,98.0266,97.2467,97.3087,16261.0
2015-08-31 10:00:00,109.9,110.41,109.78,110.41,4996.0,97.3973,97.8493,97.291,97.8493,4996.0
2015-08-31 10:30:00,110.41,110.5,109.95,109.95,11698.0,97.8493,97.9291,97.4417,97.4417,11698.0
2015-08-31 11:00:00,109.95,110.18,109.87,110.09,7624.0,97.4417,97.6455,97.3708,97.5657,7624.0
2015-08-31 11:30:00,110.15,110.55,109.94,110.07,9423.0,97.6189,97.9734,97.4328,97.548,9423.0
2015-08-31 12:00:00,110.09,110.28,109.94,110.28,7970.0,97.5657,97.7341,97.4328,97.7341,7970.0
2015-08-31 12:30:00,110.32,110.33,110.13,110.27,6387.0,97.7696,97.7784,97.6012,97.7253,6387.0
2015-08-31 13:00:00,110.14,110.31,110.03,110.04,4600.0,97.61,97.7607,97.5126,97.5214,4600.0
2015-08-31 13:30:00,110.03,110.06,109.73,109.85,9125.0,97.5126,97.5391,97.2467,97.353,9125.0
2015-08-31 14:00:00,109.91,109.95,109.49,109.73,6945.0,97.4062,97.4417,97.034,97.2467,6945.0
2015-08-31 14:30:00,109.75,109.9,109.52,109.62,13206.0,97.2644,97.3973,97.0606,97.1492,13206.0
2015-08-31 15:00:00,109.61,109.92,109.56,109.6,14877.0,97.1403,97.4151,97.096,97.1315,14877.0
2015-08-31 15:30:00,109.61,109.89,109.49,109.56,54087.0,97.1403,97.3885,97.034,97.096,54087.0
2015-09-01 09:30:00,107.07,107.96,106.73,107.07,69983.0,94.8893,95.678,94.588,94.8893,69983.0
2015-09-01 10:00:00,106.89,107.04,106.42,106.84,51951.0,94.7298,94.8627,94.3132,94.6855,51951.0
2015-09-01 10:30:00,106.8,107.2,106.68,106.97,35152.0,94.65,95.0045,94.5437,94.8007,35152.0
2015-09-01 11:00:00,106.97,107.7,106.27,107.51,48522.0,94.8007,95.4476,94.1803,95.2792,48522.0
2015-09-01 11:30:00,107.48,107.6,107.31,107.32,10844.0,95.2527,95.359,95.102,95.1109,10844.0
2015-09-01 12:00:00,107.44,107.47,107.16,107.17,15133.0,95.2172,95.2438,94.9691,94.9779,15133.0
2015-09-01 12:30:00,107.15,107.22,106.81,106.96,11470.0,94.9602,95.0222,94.6589,94.7918,11470.0
2015-09-01 13:00:00,106.99,107.31,106.9,107.16,11000.0,94.8184,95.102,94.7386,94.9691,11000.0
2015-09-01 13:30:00,107.14,107.24,106.9,107.11,7500.0,94.9513,95.04,94.7386,94.9247,7500.0
2015-09-01 14:00:00,107.11,107.13,106.76,106.91,13772.0,94.9247,94.9425,94.6146,94.7475,13772.0
2015-09-01 14:30:00,106.9,107.35,106.88,106.94,11831.0,94.7386,95.1374,94.7209,94.7741,11831.0
2015-09-01 15:00:00,107.03,107.03,106.45,106.48,20352.0,94.8538,94.8538,94.3398,94.3664,20352.0
2015-09-01 15:30:00,106.48,106.61,105.83,106.24,78960.0,94.3664,94.4816,93.7904,94.1537,78960.0
2015-09-02 09:30:00,107.93,108.54,106.95,107.14,47325.0,95.6515,96.1921,94.7829,94.9513,47325.0
2015-09-02 10:00:00,107.18,107.24,106.6,106.61,17067.0,94.9868,95.04,94.4728,94.4816,17067.0
2015-09-02 10:30:00,106.58,107.27,106.52,106.96,30570.0,94.455,95.0665,94.4019,94.7918,30570.0
2015-09-02 11:00:00,106.87,107.09,106.7,107.08,19100.0,94.712,94.907,94.5614,94.8982,19100.0
2015-09-02 11:30:00,107.15,107.2,106.51,106.81,22587.0,94.9602,95.0045,94.393,94.6589,22587.0
2015-09-02 12:00:00,106.78,107.2,106.66,107.12,15932.0,94.6323,95.0045,94.5259,94.9336,15932.0
2015-09-02 12:30:00,107.11,107.78,106.82,107.75,74074.0,94.9247,95.5185,94.6677,95.4919,74074.0
2015-09-02 13:00:00,107.76,107.88,107.67,107.8,40726.0,95.5008,95.6071,95.421,95.5362,40726.0
2015-09-02 13:30:00,107.8,107.85,107.68,107.77,16328.0,95.5362,95.5806,95.4299,95.5097,16328.0
2015-09-02 14:00:00,107.83,108.16,107.7,108.03,15454.0,95.5628,95.8553,95.4476,95.7401,15454.0
2015-09-02 14:30:00,108.09,108.09,107.68,107.87,11981.0,95.7933,95.7933,95.4299,95.5983,11981.0
2015-09-02 15:00:00,107.91,107.92,107.4,107.72,21429.0,95.6337,95.6426,95.1818,95.4654,21429.0
2015-09-02 15:30:00,107.77,108.48,107.69,108.47,57240.0,95.5097,96.1389,95.4388,96.13,57240.0
2015-09-03 09:30:00,109.4,109.64,108.89,109.25,34160.0,96.9542,97.1669,96.5022,96.8213,34160.0
2015-09-03 10:00:00,109.27,109.92,109.19,109.92,7571.0,96.839,97.4151,96.7681,97.4151,7571.0
2015-09-03 10:30:00,109.9,110.32,109.68,110.26,14201.0,97.3973,97.7696,97.2024,97.7164,14201.0
2015-09-03 11:00:00,110.21,110.42,110.16,110.38,20009.0,97.6721,97.8582,97.6278,97.8227,20009.0
2015-09-03 11:30:00,110.37,110.43,110.14,110.27,14753.0,97.8139,97.8671,97.61,97.7253,14753.0
2015-09-03 12:00:00,110.29,110.39,110.23,110.29,12407.0,97.743,97.8316,97.6898,97.743,12407.0
2015-09-03 12:30:00,110.32,110.32,110.06,110.25,10698.0,97.7696,97.7696,97.5391,97.7075,10698.0
2015-09-03 13:00:00,110.21,110.24,109.85,110.22,8711.0,97.6721,97.6987,97.353,97.6809,8711.0
2015-09-03 13:30:00,110.17,110.17,109.81,109.81,8533.0,97.6366,97.6366,97.3176,97.3176,8533.0
2015-09-03 14:00:00,109.81,109.93,109.52,109.56,11568.0,97.3176,97.4239,97.0606,97.096,11568.0
2015-09-03 14:30:00,109.56,109.79,109.43,109.57,11413.0,97.096,97.2999,96.9808,97.1049,11413.0
2015-09-03 15:00:00,109.57,109.67,109.32,109.42,19190.0,97.1049,97.1935,96.8833,96.972,19190.0
2015-09-03 15:30:00,109.49,109.74,109.1,109.45,65807.0,97.034,97.2555,96.6884,96.9985,65807.0
2015-09-04 09:30:00,107.78,108.11,107.17,107.18,17980.0,95.5185,95.811,94.9779,94.9868,17980.0
2015-09-04 10:00:00,107.17,107.58,107.08,107.58,28511.0,94.9779,95.3413,94.8982,95.3413,28511.0
2015-09-04 10:30:00,107.54,107.97,107.48,107.49,9202.0,95.3058,95.6869,95.2527,95.2615,9202.0
2015-09-04 11:00:00,107.51,107.62,107.3,107.42,11307.0,95.2792,95.3767,95.0931,95.1995,11307.0
2015-09-04 11:30:00,107.37,107.37,107.17,107.23,24758.0,95.1552,95.1552,94.9779,95.0311,24758.0
2015-09-04 12:00:00,107.29,107.44,107.07,107.07,14167.0,95.0843,95.2172,94.8893,94.8893,14167.0
2015-09-04 12:30:00,107.07,107.18,107.0,107.09,12500.0,94.8893,94.9868,94.8273,94.907,12500.0
2015-09-04 13:00:00,107.06,107.11,106.81,106.88,14275.0,94.8804,94.9247,94.6589,94.7209,14275.0
2015-09-04 13:30:00,106.88,106.91,106.65,106.83,28953.0,94.7209,94.7475,94.5171,94.6766,28953.0
2015-09-04 14:00:00,106.89,107.07,106.83,106.99,59019.0,94.7298,94.8893,94.6766,94.8184,59019.0
2015-09-04 14:30:00,107.0,107.18,106.94,107.04,22760.0,94.8273,94.9868,94.7741,94.8627,22760.0
2015-09-04 15:00:00,107.07,107.14,106.78,106.92,29026.0,94.8893,94.9513,94.6323,94.7564,29026.0
2015-09-04 15:30:00,106.87,107.49,106.85,106.95,79131.0,94.712,95.2615,94.6943,94.7829,79131.0
2015-09-08 09:30:00,108.99,109.27,108.39,108.39,19451.0,96.5909,96.839,96.0591,96.0591,19451.0
2015-09-08 10:00:00,108.5,108.85,108.47,108.64,14994.0,96.1566,96.4668,96.13,96.2807,14994.0
2015-09-08 10:30:00,108.64,108.79,108.39,108.56,13467.0,96.2807,96.4136,96.0591,96.2098,13467.0
2015-09-08 11:00:00,108.55,108.79,108.51,108.67,13072.0,96.2009,96.4136,96.1655,96.3073,13072.0
2015-09-08 11:30:00,108.67,108.78,108.5,108.5,11665.0,96.3073,96.4048,96.1566,96.1566,11665.0
2015-09-08 12:00:00,108.58,108.95,108.53,108.89,17434.0,96.2275,96.5554,96.1832,96.5022,17434.0
2015-09-08 12:30:00,108.92,109.05,108.82,108.83,16876.0,96.5288,96.644,96.4402,96.4491,16876.0
2015-09-08 13:00:00,108.84,108.85,108.58,108.72,31556.0,96.4579,96.4668,96.2275,96.3516,31556.0
2015-09-08 13:30:00,108.71,108.98,108.66,108.92,46599.0,96.3427,96.582,96.2984,96.5288,46599.0
2015-09-08 14:00:00,108.95,109.01,108.85,108.94,31110.0,96.5554,96.6086,96.4668,96.5466,31110.0
2015-09-08 14:30:00,109.01,109.33,108.94,109.2,46034.0,96.6086,96.8922,96.5466,96.777,46034.0
2015-09-08 15:00:00,109.22,109.33,109.03,109.24,32581.0,96.7947,96.8922,96.6263,96.8124,32581.0
2015-09-08 15:30:00,109.22,109.28,108.94,109.23,116244.0,96.7947,96.8479,96.5466,96.8036,116244.0
2015-09-09 09:30:00,110.36,110.81,109.72,109.79,18171.0,97.805,98.2038,97.2378,97.2999,18171.0
2015-09-09 10:00:00,109.83,110.22,109.71,109.89,16919.0,97.3353,97.6809,97.229,97.3885,16919.0
2015-09-09 10:30:00,109.88,109.9,109.65,109.76,7247.0,97.3796,97.3973,97.1758,97.2733,7247.0
2015-09-09 11:00:00,109.78,110.0,109.59,109.77,6880.0,97.291,97.486,97.1226,97.2821,6880.0
2015-09-09 11:30:00,109.85,109.91,109.58,109.88,10800.0,97.353,97.4062,97.1137,97.3796,10800.0
2015-09-09 12:00:00,109.89,109.98,109.68,109.81,7094.0,97.3885,97.4682,97.2024,97.3176,7094.0
2015-09-09 12:30:00,109.88,110.0,109.62,109.73,6027.0,97.3796,97.486,97.1492,97.2467,6027.0
2015-09-09 13:00:00,109.77,109.91,109.56,109.56,8373.0,97.2821,97.4062,97.096,97.096,8373.0
2015-09-09 13:30:00,109.45,109.53,109.19,109.26,8645.0,96.9985,97.0694,96.7681,96.8302,8645.0
2015-09-09 14:00:00,109.15,109.41,109.12,109.27,10300.0,96.7327,96.9631,96.7061,96.839,10300.0
2015-09-09 14:30:00,109.31,109.34,109.09,109.14,10355.0,96.8745,96.9011,96.6795,96.7238,10355.0
2015-09-09 15:00:00,109.11,109.58,109.03,109.18,12996.0,96.6972,97.1137,96.6263,96.7593,12996.0
2015-09-09 15:30:00,109.11,109.11,108.62,108.75,57195.0,96.6972,96.6972,96.263,96.3782,57195.0
2015-09-10 09:30:00,108.32,109.07,107.81,108.34,14261.0,95.9971,96.6618,95.5451,96.0148,14261.0
2015-09-10 10:00:00,108.19,108.57,107.95,108.29,15449.0,95.8819,96.2187,95.6692,95.9705,15449.0
2015-09-10 10:30:00,108.41,109.18,108.33,108.97,11140.0,96.0769,96.7593,96.006,96.5731,11140.0
2015-09-10 11:00:00,109.07,109.07,108.15,108.4,18794.0,96.6618,96.6618,95.8464,96.068,18794.0
2015-09-10 11:30:00,108.4,108.57,108.1,108.26,39919.0,96.068,96.2187,95.8021,95.9439,39919.0
2015-09-10 12:00:00,108.38,108.38,107.91,107.98,16390.0,96.0503,96.0503,95.6337,95.6958,16390.0
2015-09-10 12:30:00,107.93,108.06,107.66,107.86,19403.0,95.6515,95.7667,95.4122,95.5894,19403.0
2015-09-10 13:00:00,107.83,107.97,107.57,107.96,20204.0,95.5628,95.6869,95.3324,95.678,20204.0
2015-09-10 13:30:00,107.97,108.22,107.88,108.1,24175.0,95.6869,95.9085,95.6071,95.8021,24175.0
2015-09-10 14:00:00,108.04,108.15,107.59,107.65,27492.0,95.7489,95.8464,95.3501,95.4033,27492.0
2015-09-10 14:30:00,107.64,107.81,107.29,107.29,36734.0,95.3945,95.5451,95.0843,95.0843,36734.0
2015-09-10 15:00:00,107.33,107.43,106.85,106.99,48430.0,95.1197,95.2083,94.6943,94.8184,48430.0
2015-09-10 15:30:00,106.99,107.23,106.85,107.19,138062.0,94.8184,95.0311,94.6943,94.9956,138062.0
2015-09-11 09:30:00,106.53,107.26,106.03,106.05,29471.0,94.4107,95.0577,93.9676,93.9853,29471.0
2015-09-11 10:00:00,106.05,106.51,105.97,106.3,25270.0,93.9853,94.393,93.9144,94.2069,25270.0
2015-09-11 10:30:00,106.36,106.36,105.97,106.11,15279.0,94.2601,94.2601,93.9144,94.0385,15279.0
2015-09-11 11:00:00,106.16,106.59,106.16,106.59,15004.0,94.0828,94.4639,94.0828,94.4639,15004.0
2015-09-11 11:30:00,106.66,107.07,106.45,106.93,19086.0,94.5259,94.8893,94.3398,94.7652,19086.0
2015-09-11 12:00:00,107.0,107.09,106.72,106.85,16130.0,94.8273,94.907,94.5791,94.6943,16130.0
2015-09-11 12:30:00,106.89,106.94,106.69,106.72,15497.0,94.7298,94.7741,94.5525,94.5791,15497.0
2015-09-11 13:00:00,106.75,106.84,106.37,106.43,15383.0,94.6057,94.6855,94.2689,94.3221,15383.0
2015-09-11 13:30:00,106.45,106.67,106.31,106.67,13110.0,94.3398,94.5348,94.2158,94.5348,13110.0
2015-09-11 14:00:00,106.62,106.67,106.36,106.47,17526.0,94.4905,94.5348,94.2601,94.3576,17526.0
2015-09-11 14:30:00,106.48,106.76,106.47,106.72,23421.0,94.3664,94.6146,94.3576,94.5791,23421.0
2015-09-11 15:00:00,106.69,106.96,106.69,106.9,31411.0,94.5525,94.7918,94.5525,94.7386,31411.0
2015-09-11 15:30:00,106.89,107.17,106.71,107.08,80604.0,94.7298,94.9779,94.5703,94.8982,80604.0
2015-09-14 09:30:00,107.1,107.36,105.92,106.1,17435.0,94.9159,95.1463,93.8701,94.0296,17435.0
2015-09-14 10:00:00,106.1,106.4,106.09,106.19,11750.0,94.0296,94.2955,94.0208,94.1094,11750.0
2015-09-14 10:30:00,106.14,106.73,106.09,106.48,12450.0,94.0651,94.588,94.0208,94.3664,12450.0
2015-09-14 11:00:00,106.49,106.59,106.27,106.36,10514.0,94.3753,94.4639,94.1803,94.2601,10514.0
2015-09-14 11:30:00,106.32,106.44,106.19,106.21,9805.0,94.2246,94.331,94.1094,94.1271,9805.0
2015-09-14 12:00:00,106.18,106.27,105.96,106.26,9326.0,94.1005,94.1803,93.9056,94.1714,9326.0
2015-09-14 12:30:00,106.17,106.46,106.16,106.22,3105.0,94.0917,94.3487,94.0828,94.136,3105.0
2015-09-14 13:00:00,106.23,106.41,106.19,106.26,4636.0,94.1449,94.3044,94.1094,94.1714,4636.0
2015-09-14 13:30:00,106.27,106.47,106.25,106.43,9439.0,94.1803,94.3576,94.1626,94.3221,9439.0
2015-09-14 14:00:00,106.41,106.42,106.16,106.22,10635.0,94.3044,94.3132,94.0828,94.136,10635.0
2015-09-14 14:30:00,106.28,106.45,106.17,106.39,11239.0,94.1892,94.3398,94.0917,94.2867,11239.0
2015-09-14 15:00:00,106.37,106.37,106.11,106.11,14642.0,94.2689,94.2689,94.0385,94.0385,14642.0
2015-09-14 15:30:00,106.09,106.2,106.02,106.15,36274.0,94.0208,94.1183,93.9587,94.074,36274.0
2015-09-15 09:30:00,106.16,106.16,105.57,105.57,14438.0,94.0828,94.0828,93.5599,93.5599,14438.0
2015-09-15 10:00:00,105.6,105.62,105.22,105.57,21015.0,93.5865,93.6043,93.2498,93.5599,21015.0
2015-09-15 10:30:00,105.67,106.16,105.6,105.81,13213.0,93.6486,94.0828,93.5865,93.7726,13213.0
2015-09-15 11:00:00,105.92,106.03,105.61,106.02,13457.0,93.8701,93.9676,93.5954,93.9587,13457.0
2015-09-15 11:30:00,106.0,106.05,105.83,105.92,10632.0,93.941,93.9853,93.7904,93.8701,10632.0
2015-09-15 12:00:00,105.94,106.1,105.69,105.85,12132.0,93.8879,94.0296,93.6663,93.8081,12132.0
2015-09-15 12:30:00,105.92,106.1,105.86,106.1,10652.0,93.8701,94.0296,93.817,94.0296,10652.0
2015-09-15 13:00:00,106.05,106.15,105.85,106.05,8713.0,93.9853,94.074,93.8081,93.9853,8713.0
2015-09-15 13:30:00,106.13,106.34,106.05,106.14,13756.0,94.0562,94.2423,93.9853,94.0651,13756.0
2015-09-15 14:00:00,106.16,106.3,106.05,106.07,12969.0,94.0828,94.2069,93.9853,94.0031,12969.0
2015-09-15 14:30:00,106.07,106.29,105.97,106.28,17877.0,94.0031,94.198,93.9144,94.1892,17877.0
2015-09-15 15:00:00,106.3,106.56,106.29,106.52,31152.0,94.2069,94.4373,94.198,94.4019,31152.0
2015-09-15 15:30:00,106.54,106.56,106.24,106.35,81628.0,94.4196,94.4373,94.1537,94.2512,81628.0
2015-09-16 09:30:00,106.21,106.87,106.17,106.45,12864.0,94.1271,94.712,94.0917,94.3398,12864.0
2015-09-16 10:00:00,106.42,106.85,106.39,106.85,6581.0,94.3132,94.6943,94.2867,94.6943,6581.0
2015-09-16 10:30:00,106.85,107.07,106.85,107.03,11256.0,94.6943,94.8893,94.6943,94.8538,11256.0
2015-09-16 11:00:00,107.02,107.51,106.96,107.5,7925.0,94.845,95.2792,94.7918,95.2704,7925.0
2015-09-16 11:30:00,107.55,107.62,107.25,107.45,13119.0,95.3147,95.3767,95.0488,95.2261,13119.0
2015-09-16 12:00:00,107.47,107.54,107.22,107.42,8021.0,95.2438,95.3058,95.0222,95.1995,8021.0
2015-09-16 12:30:00,107.37,107.49,107.25,107.41,8357.0,95.1552,95.2615,95.0488,95.1906,8357.0
2015-09-16 13:00:00,107.29,107.46,107.17,107.21,51918.0,95.0843,95.2349,94.9779,95.0134,51918.0
2015-09-16 13:30:00,107.35,107.35,107.17,107.21,14204.0,95.1374,95.1374,94.9779,95.0134,14204.0
2015-09-16 14:00:00,107.24,107.27,106.94,107.04,10850.0,95.04,95.0665,94.7741,94.8627,10850.0
2015-09-16 14:30:00,107.03,107.36,106.98,107.36,21469.0,94.8538,95.1463,94.8095,95.1463,21469.0
2015-09-16 15:00:00,107.34,107.52,107.28,107.52,49232.0,95.1286,95.2881,95.0754,95.2881,49232.0
2015-09-16 15:30:00,107.52,107.86,107.52,107.67,35766.0,95.2881,95.5894,95.2881,95.421,35766.0
2015-09-17 09:30:00,107.41,108.0,107.3,107.62,5542.0,95.1906,95.7135,95.0931,95.3767,5542.0
2015-09-17 10:00:00,107.47,108.32,107.4,108.08,6900.0,95.2438,95.9971,95.1818,95.7844,6900.0
2015-09-17 10:30:00,108.0,108.31,107.79,108.09,27900.0,95.7135,95.9882,95.5274,95.7933,27900.0
2015-09-17 11:00:00,108.15,108.57,108.09,108.44,9729.0,95.8464,96.2187,95.7933,96.1034,9729.0
2015-09-17 11:30:00,108.36,108.45,108.2,108.21,9968.0,96.0325,96.1123,95.8907,95.8996,9968.0
2015-09-17 12:00:00,108.18,108.48,108.12,108.33,13591.0,95.873,96.1389,95.8198,96.006,13591.0
2015-09-17 12:30:00,108.36,108.57,108.3,108.57,5624.0,96.0325,96.2187,95.9794,96.2187,5624.0
2015-09-17 13:00:00,108.52,108.7,108.32,108.63,14464.0,96.1743,96.3339,95.9971,96.2718,14464.0
2015-09-17 13:30:00,108.69,108.71,108.12,108.34,5650.0,96.325,96.3427,95.8198,96.0148,5650.0
2015-09-17 14:00:00,108.44,108.78,107.72,108.17,11200.0,96.1034,96.4048,95.4654,95.8642,11200.0
2015-09-17 14:30:00,108.27,109.17,108.26,108.81,8547.0,95.9528,96.7504,95.9439,96.4313,8547.0
2015-09-17 15:00:00,108.9,108.98,107.58,108.01,16525.0,96.5111,96.582,95.3413,95.7224,16525.0
2015-09-17 15:30:00,107.96,108.15,107.43,107.6,43887.0,95.678,95.8464,95.2083,95.359,43887.0
2015-09-18 09:30:00,106.1,106.34,105.62,105.73,77602.0,94.0296,94.2423,93.6043,93.7017,77602.0
2015-09-18 10:00:00,106.0,106.48,105.81,106.21,12700.0,93.941,94.3664,93.7726,94.1271,12700.0
2015-09-18 10:30:00,106.21,106.22,105.82,105.93,9619.0,94.1271,94.136,93.7815,93.879,9619.0
2015-09-18 11:00:00,105.96,106.24,105.89,105.95,11266.0,93.9056,94.1537,93.8435,93.8967,11266.0
2015-09-18 11:30:00,105.92,106.29,105.83,105.9,10038.0,93.8701,94.198,93.7904,93.8524,10038.0
2015-09-18 12:00:00,105.9,106.08,105.44,105.67,9484.0,93.8524,94.0119,93.4447,93.6486,9484.0
2015-09-18 12:30:00,105.58,105.69,105.4,105.44,5500.0,93.5688,93.6663,93.4093,93.4447,5500.0
2015-09-18 13:00:00,105.44,105.72,105.33,105.62,10344.0,93.4447,93.6929,93.3472,93.6043,10344.0
2015-09-18 13:30:00,105.62,105.68,105.28,105.29,8266.0,93.6043,93.6574,93.3029,93.3118,8266.0
2015-09-18 14:00:00,105.29,105.73,105.24,105.64,20963.0,93.3118,93.7017,93.2675,93.622,20963.0
2015-09-18 14:30:00,105.69,105.73,105.36,105.62,16247.0,93.6663,93.7017,93.3738,93.6043,16247.0
2015-09-18 15:00:00,105.58,105.61,105.13,105.26,16292.0,93.5688,93.5954,93.17,93.2852,16292.0
2015-09-18 15:30:00,105.25,105.26,104.84,105.18,57216.0,93.2763,93.2852,92.913,93.2143,57216.0
2015-09-21 09:30:00,105.88,106.3,104.91,106.28,21742.0,93.8347,94.2069,92.975,94.1892,21742.0
2015-09-21 10:00:00,106.24,106.38,106.11,106.24,8650.0,94.1537,94.2778,94.0385,94.1537,8650.0
2015-09-21 10:30:00,106.22,106.72,106.22,106.36,20958.0,94.136,94.5791,94.136,94.2601,20958.0
2015-09-21 11:00:00,106.35,106.74,106.23,106.32,9784.0,94.2512,94.5968,94.1449,94.2246,9784.0
2015-09-21 11:30:00,106.34,106.41,105.96,106.07,12780.0,94.2423,94.3044,93.9056,94.0031,12780.0
2015-09-21 12:00:00,106.08,106.22,105.71,106.14,16602.0,94.0119,94.136,93.684,94.0651,16602.0
2015-09-21 12:30:00,106.14,106.14,105.56,105.8,20593.0,94.0651,94.0651,93.5511,93.7638,20593.0
2015-09-21 13:00:00,105.75,106.27,105.75,106.1,9493.0,93.7195,94.1803,93.7195,94.0296,9493.0
2015-09-21 13:30:00,106.08,106.28,105.94,105.97,5920.0,94.0119,94.1892,93.8879,93.9144,5920.0
2015-09-21 14:00:00,106.04,106.15,105.77,105.81,7694.0,93.9765,94.074,93.7372,93.7726,7694.0
2015-09-21 14:30:00,105.8,106.42,105.7,106.3,8702.0,93.7638,94.3132,93.6752,94.2069,8702.0
2015-09-21 15:00:00,106.27,106.41,106.13,106.15,11068.0,94.1803,94.3044,94.0562,94.074,11068.0
2015-09-21 15:30:00,106.2,106.2,105.79,106.08,37452.0,94.1183,94.1183,93.7549,94.0119,37452.0
2015-09-22 09:30:00,105.27,105.47,104.52,105.28,18901.0,93.2941,93.4713,92.6294,93.3029,18901.0
2015-09-22 10:00:00,105.29,105.29,104.7,104.97,28054.0,93.3118,93.3118,92.7889,93.0282,28054.0
2015-09-22 10:30:00,104.97,104.97,104.59,104.87,22421.0,93.0282,93.0282,92.6914,92.9396,22421.0
2015-09-22 11:00:00,104.83,105.02,104.73,104.84,20236.0,92.9041,93.0725,92.8155,92.913,20236.0
2015-09-22 11:30:00,104.88,105.06,104.6,104.97,13454.0,92.9484,93.108,92.7003,93.0282,13454.0
2015-09-22 12:00:00,104.94,105.15,104.73,104.79,12697.0,93.0016,93.1877,92.8155,92.8687,12697.0
2015-09-22 12:30:00,104.74,104.75,104.53,104.61,5299.0,92.8244,92.8332,92.6383,92.7092,5299.0
2015-09-22 13:00:00,104.62,104.82,104.6,104.6,9412.0,92.718,92.8953,92.7003,92.7003,9412.0
2015-09-22 13:30:00,104.58,105.01,104.58,105.01,13349.0,92.6826,93.0637,92.6826,93.0637,13349.0
2015-09-22 14:00:00,105.01,105.1,104.82,105.1,17336.0,93.0637,93.1434,92.8953,93.1434,17336.0
2015-09-22 14:30:00,105.07,105.2,104.87,105.04,14771.0,93.1168,93.232,92.9396,93.0902,14771.0
2015-09-22 15:00:00,105.04,105.22,104.85,105.18,22345.0,93.0902,93.2498,92.9219,93.2143,22345.0
2015-09-22 15:30:00,105.23,105.38,104.97,105.08,41154.0,93.2586,93.3916,93.0282,93.1257,41154.0
2015-09-23 09:30:00,104.69,105.7,104.23,105.48,46530.0,92.7801,93.6752,92.3724,93.4802,46530.0
2015-09-23 10:00:00,105.49,105.65,105.0,105.16,37570.0,93.489,93.6308,93.0548,93.1966,37570.0
2015-09-23 10:30:00,105.16,105.45,105.0,105.08,25713.0,93.1966,93.4536,93.0548,93.1257,25713.0
2015-09-23 11:00:00,105.07,105.17,104.92,104.97,35171.0,93.1168,93.2054,92.9839,93.0282,35171.0
2015-09-23 11:30:00,104.98,104.98,104.74,104.96,15595.0,93.0371,93.0371,92.8244,93.0193,15595.0
2015-09-23 12:00:00,104.97,105.02,104.77,105.0,13422.0,93.0282,93.0725,92.851,93.0548,13422.0
2015-09-23 12:30:00,104.99,105.05,104.92,104.94,10342.0,93.0459,93.0991,92.9839,93.0016,10342.0
2015-09-23 13:00:00,105.01,105.26,105.01,105.06,17337.0,93.0637,93.2852,93.0637,93.108,17337.0
2015-09-23 13:30:00,105.06,105.3,105.03,105.19,33749.0,93.108,93.3207,93.0814,93.2232,33749.0
2015-09-23 14:00:00,105.12,105.46,104.99,105.01,31962.0,93.1611,93.4625,93.0459,93.0637,31962.0
2015-09-23 14:30:00,105.07,105.14,104.76,105.0,31933.0,93.1168,93.1789,92.8421,93.0548,31933.0
2015-09-23 15:00:00,105.0,105.08,104.67,104.75,30802.0,93.0548,93.1257,92.7623,92.8332,30802.0
2015-09-23 15:30:00,104.75,104.83,104.67,104.75,77524.0,92.8332,92.9041,92.7623,92.8332,77524.0
2015-09-24 09:30:00,104.15,104.34,103.39,104.0,32492.0,92.3015,92.4699,91.6279,92.1686,32492.0
2015-09-24 10:00:00,104.25,104.63,103.95,104.22,33782.0,92.3901,92.7269,92.1242,92.3635,33782.0
2015-09-24 10:30:00,104.09,104.36,103.67,103.89,23509.0,92.2483,92.4876,91.8761,92.0711,23509.0
2015-09-24 11:00:00,103.87,103.99,103.68,103.72,9895.0,92.0533,92.1597,91.885,91.9204,9895.0
2015-09-24 11:30:00,103.73,104.24,103.73,104.13,13338.0,91.9293,92.3812,91.9293,92.2838,13338.0
2015-09-24 12:00:00,104.08,104.23,103.89,103.93,12405.0,92.2395,92.3724,92.0711,92.1065,12405.0
2015-09-24 12:30:00,103.97,104.24,103.96,104.16,15325.0,92.142,92.3812,92.1331,92.3104,15325.0
2015-09-24 13:00:00,104.16,104.17,104.01,104.06,11527.0,92.3104,92.3192,92.1774,92.2217,11527.0
2015-09-24 13:30:00,104.06,104.35,104.05,104.1,16934.0,92.2217,92.4787,92.2129,92.2572,16934.0
2015-09-24 14:00:00,104.1,104.5,104.05,104.42,22893.0,92.2572,92.6117,92.2129,92.5408,22893.0
2015-09-24 14:30:00,104.41,104.97,104.35,104.78,22118.0,92.5319,93.0282,92.4787,92.8598,22118.0
2015-09-24 15:00:00,104.82,105.08,104.36,104.98,24367.0,92.8953,93.1257,92.4876,93.0371,24367.0
2015-09-24 15:30:00,104.99,105.07,104.57,104.79,69367.0,93.0459,93.1168,92.6737,92.8687,69367.0
2015-09-25 09:30:00,105.17,106.38,105.07,106.09,31729.0,93.2054,94.2778,93.1168,94.0208,31729.0
2015-09-25 10:00:00,106.22,106.53,105.52,105.52,29552.0,94.136,94.4107,93.5156,93.5156,29552.0
2015-09-25 10:30:00,105.47,105.78,105.3,105.72,24540.0,93.4713,93.7461,93.3207,93.6929,24540.0
2015-09-25 11:00:00,105.7,105.84,105.57,105.84,12821.0,93.6752,93.7992,93.5599,93.7992,12821.0
2015-09-25 11:30:00,105.88,106.07,105.84,106.0,13285.0,93.8347,94.0031,93.7992,93.941,13285.0
2015-09-25 12:00:00,105.99,106.05,105.73,105.74,21113.0,93.9322,93.9853,93.7017,93.7106,21113.0
2015-09-25 12:30:00,105.72,106.0,105.63,105.96,27134.0,93.6929,93.941,93.6131,93.9056,27134.0
2015-09-25 13:00:00,105.94,106.22,105.94,106.12,11450.0,93.8879,94.136,93.8879,94.0474,11450.0
2015-09-25 13:30:00,106.17,106.38,106.08,106.36,16932.0,94.0917,94.2778,94.0119,94.2601,16932.0
2015-09-25 14:00:00,106.3,106.4,105.99,106.01,21756.0,94.2069,94.2955,93.9322,93.9499,21756.0
2015-09-25 14:30:00,105.99,106.12,105.54,105.69,31265.0,93.9322,94.0474,93.5334,93.6663,31265.0
2015-09-25 15:00:00,105.66,105.77,105.39,105.65,44320.0,93.6397,93.7372,93.4004,93.6308,44320.0
2015-09-25 15:30:00,105.62,105.95,105.59,105.8,36578.0,93.6043,93.8967,93.5777,93.7638,36578.0
2015-09-28 09:30:00,104.25,104.35,102.6,102.7,91715.0,92.3901,92.4787,90.9278,91.0164,91715.0
2015-09-28 10:00:00,102.77,103.23,102.49,102.64,33198.0,91.0785,91.4862,90.8303,90.9633,33198.0
2015-09-28 10:30:00,102.69,102.79,101.99,102.18,24478.0,91.0076,91.0962,90.3872,90.5556,24478.0
2015-09-28 11:00:00,102.13,102.31,101.81,101.81,22247.0,90.5113,90.6708,90.2277,90.2277,22247.0
2015-09-28 11:30:00,101.88,102.0,101.62,101.73,25809.0,90.2897,90.3961,90.0593,90.1568,25809.0
2015-09-28 12:00:00,101.68,101.75,101.59,101.74,20571.0,90.1125,90.1745,90.0327,90.1657,20571.0
2015-09-28 12:30:00,101.71,101.81,101.4,101.55,37804.0,90.1391,90.2277,89.8643,89.9973,37804.0
2015-09-28 13:00:00,101.6,102.01,101.59,101.7,32221.0,90.0416,90.4049,90.0327,90.1302,32221.0
2015-09-28 13:30:00,101.7,101.93,101.51,101.56,19766.0,90.1302,90.334,89.9618,90.0061,19766.0
2015-09-28 14:00:00,101.51,101.6,101.17,101.43,43378.0,89.9618,90.0416,89.6605,89.8909,43378.0
2015-09-28 14:30:00,101.4,101.56,100.96,100.99,39262.0,89.8643,90.0061,89.4744,89.501,39262.0
2015-09-28 15:00:00,100.96,101.12,100.67,100.95,69894.0,89.4744,89.6162,89.2174,89.4655,69894.0
2015-09-28 15:30:00,100.97,101.23,100.5,100.59,145374.0,89.4833,89.7137,89.0667,89.1465,145374.0
2015-09-29 09:30:00,100.59,100.98,100.02,100.54,18428.0,89.1465,89.4921,88.6413,89.1022,18428.0
2015-09-29 10:00:00,100.57,101.07,100.46,100.94,14238.0,89.1288,89.5719,89.0313,89.4567,14238.0
2015-09-29 10:30:00,100.93,101.32,100.68,100.99,26665.0,89.4478,89.7934,89.2262,89.501,26665.0
2015-09-29 11:00:00,101.02,101.21,100.74,100.85,15996.0,89.5276,89.696,89.2794,89.3769,15996.0
2015-09-29 11:30:00,100.85,101.11,100.75,100.9,10690.0,89.3769,89.6073,89.2883,89.4212,10690.0
2015-09-29 12:00:00,100.85,100.91,100.57,100.71,7765.0,89.3769,89.4301,89.1288,89.2528,7765.0
2015-09-29 12:30:00,100.71,100.78,100.4,100.41,5300.0,89.2528,89.3149,88.9781,88.987,5300.0
2015-09-29 13:00:00,100.44,100.92,100.39,100.85,12482.0,89.0136,89.4389,88.9692,89.3769,12482.0
2015-09-29 13:30:00,100.86,101.09,100.8,101.08,12765.0,89.3858,89.5896,89.3326,89.5807,12765.0
2015-09-29 14:00:00,100.99,101.29,100.74,101.28,11247.0,89.501,89.7669,89.2794,89.758,11247.0
2015-09-29 14:30:00,101.26,101.33,100.59,100.63,10816.0,89.7403,89.8023,89.1465,89.1819,10816.0
2015-09-29 15:00:00,100.66,100.75,100.34,100.54,22509.0,89.2085,89.2883,88.9249,89.1022,22509.0
2015-09-29 15:30:00,100.52,101.27,100.52,101.1,59944.0,89.0845,89.7491,89.0845,89.5985,59944.0
2015-09-30 09:30:00,101.95,102.63,101.45,102.16,44276.0,90.3518,90.9544,89.9087,90.5379,44276.0
2015-09-30 10:00:00,102.27,102.84,102.24,102.75,18392.0,90.6354,91.1405,90.6088,91.0608,18392.0
2015-09-30 10:30:00,102.7,102.9,102.4,102.44,26840.0,91.0164,91.1937,90.7506,90.786,26840.0
2015-09-30 11:00:00,102.44,102.73,102.37,102.64,16546.0,90.786,91.043,90.724,90.9633,16546.0
2015-09-30 11:30:00,102.66,102.73,102.53,102.56,14102.0,90.981,91.043,90.8658,90.8924,14102.0
2015-09-30 12:00:00,102.61,102.66,102.35,102.52,11555.0,90.9367,90.981,90.7063,90.8569,11555.0
2015-09-30 12:30:00,102.52,102.58,102.23,102.45,17833.0,90.8569,90.9101,90.5999,90.7949,17833.0
2015-09-30 13:00:00,102.44,102.7,102.43,102.49,7313.0,90.786,91.0164,90.7772,90.8303,7313.0
2015-09-30 13:30:00,102.55,102.79,102.47,102.75,6400.0,90.8835,91.0962,90.8126,91.0608,6400.0
2015-09-30 14:00:00,102.68,102.75,102.56,102.75,6404.0,90.9987,91.0608,90.8924,91.0608,6404.0
2015-09-30 14:30:00,102.75,102.82,102.57,102.82,12915.0,91.0608,91.1228,90.9012,91.1228,12915.0
2015-09-30 15:00:00,102.83,103.12,102.74,103.05,15683.0,91.1317,91.3887,91.0519,91.3266,15683.0
2015-09-30 15:30:00,103.06,103.33,102.98,103.25,90567.0,91.3355,91.5748,91.2646,91.5039,90567.0
2015-10-01 09:30:00,104.07,104.38,102.72,102.72,47154.0,92.2306,92.5053,91.0342,91.0342,47154.0
2015-10-01 10:00:00,102.93,103.71,102.7,103.65,48533.0,91.2203,91.9115,91.0164,91.8584,48533.0
2015-10-01 10:30:00,103.67,103.69,103.22,103.58,35769.0,91.8761,91.8938,91.4773,91.7963,35769.0
2015-10-01 11:00:00,103.58,103.79,103.37,103.38,22287.0,91.7963,91.9824,91.6102,91.6191,22287.0
2015-10-01 11:30:00,103.45,103.5,102.77,102.87,28018.0,91.6811,91.7254,91.0785,91.1671,28018.0
2015-10-01 12:00:00,102.88,102.88,102.46,102.8,23489.0,91.176,91.176,90.8037,91.1051,23489.0
2015-10-01 12:30:00,102.81,103.1,102.72,103.02,10712.0,91.1139,91.3709,91.0342,91.3,10712.0
2015-10-01 13:00:00,103.04,103.17,102.8,102.92,14703.0,91.3178,91.433,91.1051,91.2114,14703.0
2015-10-01 13:30:00,102.92,103.28,102.87,103.26,16582.0,91.2114,91.5305,91.1671,91.5127,16582.0
2015-10-01 14:00:00,103.26,103.52,103.22,103.34,19826.0,91.5127,91.7432,91.4773,91.5836,19826.0
2015-10-01 14:30:00,103.37,103.58,103.21,103.53,25821.0,91.6102,91.7963,91.4684,91.752,25821.0
2015-10-01 15:00:00,103.55,103.66,103.07,103.2,33239.0,91.7697,91.8672,91.3444,91.4596,33239.0
2015-10-01 15:30:00,103.19,103.94,103.09,103.88,110169.0,91.4507,92.1154,91.3621,92.0622,110169.0
2015-10-02 09:30:00,102.47,103.16,102.44,102.66,14654.0,90.8126,91.4241,90.786,90.981,14654.0
2015-10-02 10:00:00,102.77,103.21,102.64,103.1,11437.0,91.0785,91.4684,90.9633,91.3709,11437.0
2015-10-02 10:30:00,102.94,103.62,102.9,103.62,12200.0,91.2291,91.8318,91.1937,91.8318,12200.0
2015-10-02 11:00:00,103.58,103.85,103.49,103.77,11401.0,91.7963,92.0356,91.7166,91.9647,11401.0
2015-10-02 11:30:00,103.78,104.24,103.78,104.14,12046.0,91.9736,92.3812,91.9736,92.2926,12046.0
2015-10-02 12:00:00,104.11,104.67,104.09,104.64,9401.0,92.266,92.7623,92.2483,92.7357,9401.0
2015-10-02 12:30:00,104.65,105.02,104.52,104.96,21222.0,92.7446,93.0725,92.6294,93.0193,21222.0
2015-10-02 13:00:00,105.0,105.45,104.92,105.22,19435.0,93.0548,93.4536,92.9839,93.2498,19435.0
2015-10-02 13:30:00,105.23,105.42,105.13,105.33,16497.0,93.2586,93.427,93.17,93.3472,16497.0
2015-10-02 14:00:00,105.33,105.6,105.2,105.53,11995.0,93.3472,93.5865,93.232,93.5245,11995.0
2015-10-02 14:30:00,105.62,105.62,105.31,105.39,18051.0,93.6043,93.6043,93.3295,93.4004,18051.0
2015-10-02 15:00:00,105.35,106.18,105.31,106.18,29078.0,93.365,94.1005,93.3295,94.1005,29078.0
2015-10-02 15:30:00,106.23,106.86,106.11,106.81,87142.0,94.1449,94.7032,94.0385,94.6589,87142.0
2015-10-05 09:30:00,107.18,107.76,106.91,107.43,45295.0,94.9868,95.5008,94.7475,95.2083,45295.0
2015-10-05 10:00:00,107.49,107.78,107.23,107.77,17212.0,95.2615,95.5185,95.0311,95.5097,17212.0
2015-10-05 10:30:00,107.82,107.82,107.3,107.43,14159.0,95.554,95.554,95.0931,95.2083,14159.0
2015-10-05 11:00:00,107.42,107.92,107.41,107.81,12109.0,95.1995,95.6426,95.1906,95.5451,12109.0
2015-10-05 11:30:00,107.8,107.8,107.4,107.61,12720.0,95.5362,95.5362,95.1818,95.3679,12720.0
2015-10-05 12:00:00,107.77,107.79,107.46,107.52,23451.0,95.5097,95.5274,95.2349,95.2881,23451.0
2015-10-05 12:30:00,107.52,107.64,107.38,107.52,14180.0,95.2881,95.3945,95.164,95.2881,14180.0
2015-10-05 13:00:00,107.55,107.59,107.47,107.47,8310.0,95.3147,95.3501,95.2438,95.2438,8310.0
2015-10-05 13:30:00,107.45,107.57,107.31,107.44,14726.0,95.2261,95.3324,95.102,95.2172,14726.0
2015-10-05 14:00:00,107.44,107.59,107.37,107.5,23290.0,95.2172,95.3501,95.1552,95.2704,23290.0
2015-10-05 14:30:00,107.49,107.77,107.48,107.77,13645.0,95.2615,95.5097,95.2527,95.5097,13645.0
2015-10-05 15:00:00,107.72,108.04,107.72,108.04,23727.0,95.4654,95.7489,95.4654,95.7489,23727.0
2015-10-05 15:30:00,108.03,108.28,107.94,108.21,47251.0,95.7401,95.9616,95.6603,95.8996,47251.0
2015-10-06 09:30:00,108.18,108.83,107.13,108.79,24572.0,95.873,96.4491,94.9425,96.4136,24572.0
2015-10-06 10:00:00,108.67,108.67,107.67,107.67,11645.0,96.3073,96.3073,95.421,95.421,11645.0
2015-10-06 10:30:00,107.78,108.18,107.77,107.91,14567.0,95.5185,95.873,95.5097,95.6337,14567.0
2015-10-06 11:00:00,107.86,108.27,107.86,108.06,9400.0,95.5894,95.9528,95.5894,95.7667,9400.0
2015-10-06 11:30:00,108.09,108.14,107.6,107.86,18026.0,95.7933,95.8376,95.359,95.5894,18026.0
2015-10-06 12:00:00,107.97,108.05,107.67,107.75,13277.0,95.6869,95.7578,95.421,95.4919,13277.0
2015-10-06 12:30:00,107.69,107.81,107.51,107.79,16534.0,95.4388,95.5451,95.2792,95.5274,16534.0
2015-10-06 13:00:00,107.77,108.07,107.71,107.88,7525.0,95.5097,95.7755,95.4565,95.6071,7525.0
2015-10-06 13:30:00,107.85,107.87,107.66,107.79,9613.0,95.5806,95.5983,95.4122,95.5274,9613.0
2015-10-06 14:00:00,107.77,108.13,107.71,108.02,11463.0,95.5097,95.8287,95.4565,95.7312,11463.0
2015-10-06 14:30:00,107.99,108.16,107.71,107.87,17567.0,95.7046,95.8553,95.4565,95.5983,17567.0
2015-10-06 15:00:00,107.83,108.01,107.75,107.99,22693.0,95.5628,95.7224,95.4919,95.7046,22693.0
2015-10-06 15:30:00,108.03,108.2,107.82,107.96,58276.0,95.7401,95.8907,95.554,95.678,58276.0
2015-10-07 09:30:00,108.47,109.43,108.47,109.13,25268.0,96.13,96.9808,96.13,96.7149,25268.0
2015-10-07 10:00:00,109.23,109.48,109.06,109.45,7917.0,96.8036,97.0251,96.6529,96.9985,7917.0
2015-10-07 10:30:00,109.51,109.54,107.75,109.44,64574.0,97.0517,97.0783,95.4919,96.9897,64574.0
2015-10-07 11:00:00,109.38,109.46,108.75,108.91,48017.0,96.9365,97.0074,96.3782,96.52,48017.0
2015-10-07 11:30:00,108.87,109.11,108.66,108.99,12964.0,96.4845,96.6972,96.2984,96.5909,12964.0
2015-10-07 12:00:00,109.04,109.07,108.64,108.81,29685.0,96.6352,96.6618,96.2807,96.4313,29685.0
2015-10-07 12:30:00,108.78,108.91,108.51,108.84,13600.0,96.4048,96.52,96.1655,96.4579,13600.0
2015-10-07 13:00:00,108.94,109.28,108.84,109.14,10715.0,96.5466,96.8479,96.4579,96.7238,10715.0
2015-10-07 13:30:00,109.18,109.49,109.14,109.41,18054.0,96.7593,97.034,96.7238,96.9631,18054.0
2015-10-07 14:00:00,109.43,109.57,109.15,109.19,23847.0,96.9808,97.1049,96.7327,96.7681,23847.0
2015-10-07 14:30:00,109.16,109.31,108.96,109.08,23747.0,96.7415,96.8745,96.5643,96.6706,23747.0
2015-10-07 15:00:00,109.07,109.55,109.04,109.13,14316.0,96.6618,97.0872,96.6352,96.7149,14316.0
2015-10-07 15:30:00,109.29,109.72,109.28,109.71,66058.0,96.8567,97.2378,96.8479,97.229,66058.0
2015-10-08 09:30:00,109.21,109.8,109.02,109.25,17707.0,96.7858,97.3087,96.6175,96.8213,17707.0
2015-10-08 10:00:00,109.17,109.42,109.14,109.34,13965.0,96.7504,96.972,96.7238,96.9011,13965.0
2015-10-08 10:30:00,109.39,109.73,109.38,109.68,12756.0,96.9454,97.2467,96.9365,97.2024,12756.0
2015-10-08 11:00:00,109.68,109.74,109.51,109.74,6693.0,97.2024,97.2555,97.0517,97.2555,6693.0
2015-10-08 11:30:00,109.79,109.91,109.64,109.66,14807.0,97.2999,97.4062,97.1669,97.1846,14807.0
2015-10-08 12:00:00,109.63,109.78,109.4,109.4,49428.0,97.1581,97.291,96.9542,96.9542,49428.0
2015-10-08 12:30:00,109.4,109.7,108.92,109.02,31495.0,96.9542,97.2201,96.5288,96.6175,31495.0
2015-10-08 13:00:00,109.07,109.29,108.92,109.03,24541.0,96.6618,96.8567,96.5288,96.6263,24541.0
2015-10-08 13:30:00,109.03,109.13,108.75,108.75,23726.0,96.6263,96.7149,96.3782,96.3782,23726.0
2015-10-08 14:00:00,108.8,109.39,108.78,109.14,49477.0,96.4225,96.9454,96.4048,96.7238,49477.0
2015-10-08 14:30:00,109.25,109.48,109.12,109.45,26431.0,96.8213,97.0251,96.7061,96.9985,26431.0
2015-10-08 15:00:00,109.4,109.62,109.1,109.1,36157.0,96.9542,97.1492,96.6884,96.6884,36157.0
2015-10-08 15:30:00,109.18,109.56,109.15,109.48,87756.0,96.7593,97.096,96.7327,97.0251,87756.0
2015-10-09 09:30:00,109.57,110.22,109.57,109.9,16200.0,97.1049,97.6809,97.1049,97.3973,16200.0
2015-10-09 10:00:00,109.76,110.07,109.14,109.84,20663.0,97.2733,97.548,96.7238,97.3442,20663.0
2015-10-09 10:30:00,109.93,110.06,109.71,109.95,11911.0,97.4239,97.5391,97.229,97.4417,11911.0
2015-10-09 11:00:00,109.95,110.06,109.72,109.99,12211.0,97.4417,97.5391,97.2378,97.4771,12211.0
2015-10-09 11:30:00,109.98,109.99,109.64,109.85,15692.0,97.4682,97.4771,97.1669,97.353,15692.0
2015-10-09 12:00:00,109.87,109.87,109.51,109.62,13513.0,97.3708,97.3708,97.0517,97.1492,13513.0
2015-10-09 12:30:00,109.57,109.57,109.31,109.32,8200.0,97.1049,97.1049,96.8745,96.8833,8200.0
2015-10-09 13:00:00,109.33,109.35,109.04,109.17,6379.0,96.8922,96.9099,96.6352,96.7504,6379.0
2015-10-09 13:30:00,109.25,109.46,109.17,109.3,30903.0,96.8213,97.0074,96.7504,96.8656,30903.0
2015-10-09 14:00:00,109.28,109.39,109.19,109.34,3361.0,96.8479,96.9454,96.7681,96.9011,3361.0
2015-10-09 14:30:00,109.37,109.42,109.22,109.42,9711.0,96.9276,96.972,96.7947,96.972,9711.0
2015-10-09 15:00:00,109.41,109.64,109.23,109.57,12042.0,96.9631,97.1669,96.8036,97.1049,12042.0
2015-10-09 15:30:00,109.61,109.68,109.47,109.58,52688.0,97.1403,97.2024,97.0163,97.1137,52688.0
2015-10-12 09:30:00,109.31,109.96,108.83,109.76,18057.0,96.8745,97.4505,96.4491,97.2733,18057.0
2015-10-12 10:00:00,109.71,110.19,109.71,109.95,8538.0,97.229,97.6544,97.229,97.4417,8538.0
2015-10-12 10:30:00,109.91,110.25,109.91,110.17,5080.0,97.4062,97.7075,97.4062,97.6366,5080.0
2015-10-12 11:00:00,110.19,110.53,110.19,110.51,9480.0,97.6544,97.9557,97.6544,97.9379,9480.0
2015-10-12 11:30:00,110.57,110.6,110.11,110.11,39419.0,97.9911,98.0177,97.5835,97.5835,39419.0
2015-10-12 12:00:00,110.1,110.31,110.05,110.18,6600.0,97.5746,97.7607,97.5303,97.6455,6600.0
2015-10-12 12:30:00,110.27,110.28,110.16,110.21,5500.0,97.7253,97.7341,97.6278,97.6721,5500.0
2015-10-12 13:00:00,110.23,110.47,110.18,110.42,13058.0,97.6898,97.9025,97.6455,97.8582,13058.0
2015-10-12 13:30:00,110.45,110.64,110.21,110.24,14928.0,97.8848,98.0532,97.6721,97.6987,14928.0
2015-10-12 14:00:00,110.2,110.22,109.81,109.84,22183.0,97.6632,97.6809,97.3176,97.3442,22183.0
2015-10-12 14:30:00,109.8,109.8,109.48,109.48,21378.0,97.3087,97.3087,97.0251,97.0251,21378.0
2015-10-12 15:00:00,109.49,109.82,109.49,109.68,23492.0,97.034,97.3264,97.034,97.2024,23492.0
2015-10-12 15:30:00,109.69,110.1,109.6,110.06,65569.0,97.2112,97.5746,97.1315,97.5391,65569.0
2015-10-13 09:30:00,109.31,110.31,109.18,110.31,14387.0,96.8745,97.7607,96.7593,97.7607,14387.0
2015-10-13 10:00:00,110.25,110.83,110.14,110.7,19221.0,97.7075,98.2215,97.61,98.1063,19221.0
2015-10-13 10:30:00,110.71,111.03,110.54,110.93,12900.0,98.1152,98.3988,97.9645,98.3102,12900.0
2015-10-13 11:00:00,110.86,110.95,110.69,110.73,8774.0,98.2481,98.3279,98.0975,98.1329,8774.0
2015-10-13 11:30:00,110.73,110.81,110.58,110.74,6888.0,98.1329,98.2038,98.0,98.1418,6888.0
2015-10-13 12:00:00,110.8,110.94,110.57,110.94,8763.0,98.195,98.319,97.9911,98.319,8763.0
2015-10-13 12:30:00,110.92,111.01,110.55,110.67,7934.0,98.3013,98.3811,97.9734,98.0797,7934.0
2015-10-13 13:00:00,110.55,110.94,110.55,110.94,11378.0,97.9734,98.319,97.9734,98.319,11378.0
2015-10-13 13:30:00,110.92,111.14,110.79,110.93,13403.0,98.3013,98.4963,98.1861,98.3102,13403.0
2015-10-13 14:00:00,110.97,110.97,110.46,110.46,10217.0,98.3456,98.3456,97.8936,97.8936,10217.0
2015-10-13 14:30:00,110.46,110.62,110.39,110.53,12176.0,97.8936,98.0354,97.8316,97.9557,12176.0
2015-10-13 15:00:00,110.51,110.54,110.22,110.3,15293.0,97.9379,97.9645,97.6809,97.7518,15293.0
2015-10-13 15:30:00,110.3,110.43,110.11,110.26,78880.0,97.7518,97.8671,97.5835,97.7164,78880.0
2015-10-14 09:30:00,110.06,110.95,110.06,110.85,7557.0,97.5391,98.3279,97.5391,98.2393,7557.0
2015-10-14 10:00:00,110.99,111.14,110.54,110.66,4000.0,98.3633,98.4963,97.9645,98.0709,4000.0
2015-10-14 10:30:00,110.45,110.63,110.28,110.31,10982.0,97.8848,98.0443,97.7341,97.7607,10982.0
2015-10-14 11:00:00,110.29,110.43,110.01,110.23,3725.0,97.743,97.8671,97.4948,97.6898,3725.0
2015-10-14 11:30:00,110.17,110.69,110.17,110.69,5200.0,97.6366,98.0975,97.6366,98.0975,5200.0
2015-10-14 12:00:00,110.72,110.72,110.3,110.45,4100.0,98.1241,98.1241,97.7518,97.8848,4100.0
2015-10-14 12:30:00,110.46,110.95,110.46,110.9,5800.0,97.8936,98.3279,97.8936,98.2836,5800.0
2015-10-14 13:00:00,110.88,110.93,110.62,110.63,7450.0,98.2659,98.3102,98.0354,98.0443,7450.0
2015-10-14 13:30:00,110.6,110.7,110.4,110.4,8904.0,98.0177,98.1063,97.8405,97.8405,8904.0
2015-10-14 14:00:00,110.48,110.64,110.18,110.31,7618.0,97.9114,98.0532,97.6455,97.7607,7618.0
2015-10-14 14:30:00,110.28,110.37,110.04,110.07,10266.0,97.7341,97.8139,97.5214,97.548,10266.0
2015-10-14 15:00:00,110.12,110.45,110.11,110.23,12552.0,97.5923,97.8848,97.5835,97.6898,12552.0
2015-10-14 15:30:00,110.32,110.44,109.86,109.98,35594.0,97.7696,97.8759,97.3619,97.4682,35594.0
2015-10-15 09:30:00,110.7,111.06,110.23,110.26,49338.0,98.1063,98.4254,97.6898,97.7164,49338.0
2015-10-15 10:00:00,110.2,110.87,110.2,110.61,11141.0,97.6632,98.257,97.6632,98.0266,11141.0
2015-10-15 10:30:00,110.61,110.79,110.24,110.32,48950.0,98.0266,98.1861,97.6987,97.7696,48950.0
2015-10-15 11:00:00,110.32,110.44,110.15,110.42,13875.0,97.7696,97.8759,97.6189,97.8582,13875.0
2015-10-15 11:30:00,110.39,110.39,110.16,110.26,15126.0,97.8316,97.8316,97.6278,97.7164,15126.0
2015-10-15 12:00:00,110.26,110.59,110.26,110.49,23132.0,97.7164,98.0088,97.7164,97.9202,23132.0
2015-10-15 12:30:00,110.52,110.59,110.31,110.43,22595.0,97.9468,98.0088,97.7607,97.8671,22595.0
2015-10-15 13:00:00,110.44,110.66,110.43,110.64,9904.0,97.8759,98.0709,97.8671,98.0532,9904.0
2015-10-15 13:30:00,110.68,110.71,110.51,110.71,13248.0,98.0886,98.1152,97.9379,98.1152,13248.0
2015-10-15 14:00:00,110.71,110.84,110.64,110.67,8548.0,98.1152,98.2304,98.0532,98.0797,8548.0
2015-10-15 14:30:00,110.72,111.02,110.63,110.89,14808.0,98.1241,98.3899,98.0443,98.2747,14808.0
2015-10-15 15:00:00,110.89,111.2,110.86,111.03,28149.0,98.2747,98.5495,98.2481,98.3988,28149.0
2015-10-15 15:30:00,111.04,111.06,110.75,111.01,46263.0,98.4077,98.4254,98.1506,98.3811,46263.0
2015-10-16 09:30:00,112.0,112.32,111.53,112.04,79916.0,99.2584,99.542,98.8419,99.2939,79916.0
2015-10-16 10:00:00,112.16,112.16,111.62,111.67,17352.0,99.4002,99.4002,98.9217,98.966,17352.0
2015-10-16 10:30:00,111.66,111.94,111.47,111.58,12216.0,98.9571,99.2053,98.7887,98.8862,12216.0
2015-10-16 11:00:00,111.65,112.32,111.58,112.3,11157.0,98.9483,99.542,98.8862,99.5243,11157.0
2015-10-16 11:30:00,112.31,112.32,112.12,112.21,10774.0,99.5332,99.542,99.3648,99.4446,10774.0
2015-10-16 12:00:00,112.26,112.27,112.0,112.26,11503.0,99.4889,99.4977,99.2584,99.4889,11503.0
2015-10-16 12:30:00,112.2,112.5,112.19,112.48,11805.0,99.4357,99.7016,99.4268,99.6838,11805.0
2015-10-16 13:00:00,112.5,112.51,112.25,112.32,7668.0,99.7016,99.7104,99.48,99.542,7668.0
2015-10-16 13:30:00,112.32,112.36,111.84,111.86,7458.0,99.542,99.5775,99.1166,99.1344,7458.0
2015-10-16 14:00:00,111.86,112.28,111.86,112.28,7902.0,99.1344,99.5066,99.1344,99.5066,7902.0
2015-10-16 14:30:00,112.28,112.44,112.18,112.28,12770.0,99.5066,99.6484,99.418,99.5066,12770.0
2015-10-16 15:00:00,112.33,112.39,112.11,112.36,17852.0,99.5509,99.6041,99.3559,99.5775,17852.0
2015-10-16 15:30:00,112.38,112.56,112.38,112.49,36092.0,99.5952,99.7547,99.5952,99.6927,36092.0
2015-10-19 09:30:00,111.88,112.58,111.88,112.21,15468.0,99.1521,99.7725,99.1521,99.4446,15468.0
2015-10-19 10:00:00,112.28,112.79,112.09,112.6,14470.0,99.5066,99.9586,99.3382,99.7902,14470.0
2015-10-19 10:30:00,112.66,112.75,112.44,112.71,7588.0,99.8434,99.9231,99.6484,99.8877,7588.0
2015-10-19 11:00:00,112.67,113.17,112.64,113.0,8428.0,99.8522,100.2953,99.8256,100.1447,8428.0
2015-10-19 11:30:00,112.97,113.11,112.77,113.01,4900.0,100.1181,100.2422,99.9408,100.1535,4900.0
2015-10-19 12:00:00,112.93,112.93,112.57,112.65,5454.0,100.0826,100.0826,99.7636,99.8345,5454.0
2015-10-19 12:30:00,112.67,112.76,112.65,112.72,3548.0,99.8522,99.932,99.8345,99.8965,3548.0
2015-10-19 13:00:00,112.76,112.76,112.45,112.47,4527.0,99.932,99.932,99.6572,99.675,4527.0
2015-10-19 13:30:00,112.48,112.71,112.34,112.52,7605.0,99.6838,99.8877,99.5598,99.7193,7605.0
2015-10-19 14:00:00,112.54,112.59,112.38,112.59,5804.0,99.737,99.7813,99.5952,99.7813,5804.0
2015-10-19 14:30:00,112.58,112.7,112.51,112.54,10800.0,99.7725,99.8788,99.7104,99.737,10800.0
2015-10-19 15:00:00,112.55,112.85,112.55,112.68,40686.0,99.7459,100.0117,99.7459,99.8611,40686.0
2015-10-19 15:30:00,112.63,112.96,112.59,112.96,56606.0,99.8168,100.1092,99.7813,100.1092,56606.0
2015-10-20 09:30:00,112.9,113.28,112.52,113.21,32391.0,100.0561,100.3928,99.7193,100.3308,32391.0
2015-10-20 10:00:00,113.16,113.41,112.93,113.02,10837.0,100.2865,100.508,100.0826,100.1624,10837.0
2015-10-20 10:30:00,113.03,113.26,112.93,113.26,9189.0,100.1713,100.3751,100.0826,100.3751,9189.0
2015-10-20 11:00:00,113.17,113.17,112.62,112.66,19378.0,100.2953,100.2953,99.8079,99.8434,19378.0
2015-10-20 11:30:00,112.66,112.74,112.51,112.58,13950.0,99.8434,99.9143,99.7104,99.7725,13950.0
2015-10-20 12:00:00,112.61,112.81,112.61,112.81,6064.0,99.799,99.9763,99.799,99.9763,6064.0
2015-10-20 12:30:00,112.77,112.77,112.51,112.66,8032.0,99.9408,99.9408,99.7104,99.8434,8032.0
2015-10-20 13:00:00,112.61,112.78,112.5,112.63,8767.0,99.799,99.9497,99.7016,99.8168,8767.0
2015-10-20 13:30:00,112.63,112.78,112.5,112.59,7702.0,99.8168,99.9497,99.7016,99.7813,7702.0
2015-10-20 14:00:00,112.58,112.78,112.45,112.77,15415.0,99.7725,99.9497,99.6572,99.9408,15415.0
2015-10-20 14:30:00,112.74,113.04,112.62,112.95,13095.0,99.9143,100.1801,99.8079,100.1004,13095.0
2015-10-20 15:00:00,112.98,113.0,112.83,112.98,18749.0,100.127,100.1447,99.994,100.127,18749.0
2015-10-20 15:30:00,113.0,113.0,112.63,112.81,50792.0,100.1447,100.1447,99.8168,99.9763,50792.0
2015-10-21 09:30:00,113.42,113.79,112.71,112.72,19358.0,100.5169,100.8448,99.8877,99.8965,19358.0
2015-10-21 10:00:00,112.84,112.84,112.25,112.31,19461.0,100.0029,100.0029,99.48,99.5332,19461.0
2015-10-21 10:30:00,112.26,112.37,112.08,112.21,28902.0,99.4889,99.5863,99.3293,99.4446,28902.0
2015-10-21 11:00:00,112.35,112.46,112.31,112.31,16314.0,99.5686,99.6661,99.5332,99.5332,16314.0
2015-10-21 11:30:00,112.25,112.54,112.22,112.42,18813.0,99.48,99.737,99.4534,99.6307,18813.0
2015-10-21 12:00:00,112.38,112.64,112.38,112.49,6783.0,99.5952,99.8256,99.5952,99.6927,6783.0
2015-10-21 12:30:00,112.53,112.57,112.1,112.1,9000.0,99.7281,99.7636,99.3471,99.3471,9000.0
2015-10-21 13:00:00,112.09,112.13,111.64,111.69,6413.0,99.3382,99.3737,98.9394,98.9837,6413.0
2015-10-21 13:30:00,111.68,112.06,111.61,111.95,6026.0,98.9748,99.3116,98.9128,99.2141,6026.0
2015-10-21 14:00:00,111.84,111.87,111.67,111.72,4100.0,99.1166,99.1432,98.966,99.0103,4100.0
2015-10-21 14:30:00,111.72,112.16,111.67,111.86,13378.0,99.0103,99.4002,98.966,99.1344,13378.0
2015-10-21 15:00:00,111.91,112.09,111.81,111.93,20185.0,99.1787,99.3382,99.0901,99.1964,20185.0
2015-10-21 15:30:00,111.92,111.92,111.58,111.75,27163.0,99.1875,99.1875,98.8862,99.0369,27163.0
2015-10-22 09:30:00,112.73,113.73,112.62,113.52,46578.0,99.9054,100.7916,99.8079,100.6055,46578.0
2015-10-22 10:00:00,113.41,113.72,113.2,113.34,19264.0,100.508,100.7828,100.3219,100.446,19264.0
2015-10-22 10:30:00,113.37,113.56,113.16,113.41,11048.0,100.4726,100.641,100.2865,100.508,11048.0
2015-10-22 11:00:00,113.55,113.55,113.14,113.25,24250.0,100.6321,100.6321,100.2688,100.3662,24250.0
2015-10-22 11:30:00,113.37,113.56,113.21,113.5,73255.0,100.4726,100.641,100.3308,100.5878,73255.0
2015-10-22 12:00:00,113.5,113.5,113.19,113.39,35668.0,100.5878,100.5878,100.3131,100.4903,35668.0
2015-10-22 12:30:00,113.42,113.43,113.19,113.19,6311.0,100.5169,100.5258,100.3131,100.3131,6311.0
2015-10-22 13:00:00,113.2,113.32,113.1,113.1,8333.0,100.3219,100.4283,100.2333,100.2333,8333.0
2015-10-22 13:30:00,113.12,113.31,112.84,113.01,19450.0,100.251,100.4194,100.0029,100.1535,19450.0
2015-10-22 14:00:00,113.0,113.03,112.49,112.97,10758.0,100.1447,100.1713,99.6927,100.1181,10758.0
2015-10-22 14:30:00,112.9,113.38,112.9,113.33,15429.0,100.0561,100.4814,100.0561,100.4371,15429.0
2015-10-22 15:00:00,113.31,113.53,113.23,113.49,29135.0,100.4194,100.6144,100.3485,100.5789,29135.0
2015-10-22 15:30:00,113.5,113.76,113.42,113.7,35257.0,100.5878,100.8182,100.5169,100.765,35257.0
2015-10-23 09:30:00,114.81,114.91,114.11,114.64,21321.0,101.7488,101.8374,101.1284,101.5981,21321.0
2015-10-23 10:00:00,114.64,114.64,114.4,114.56,9773.0,101.5981,101.5981,101.3854,101.5272,9773.0
2015-10-23 10:30:00,114.44,114.5,114.16,114.2,18030.0,101.4209,101.474,101.1727,101.2082,18030.0
2015-10-23 11:00:00,114.14,114.34,113.99,114.06,10507.0,101.155,101.3322,101.0221,101.0841,10507.0
2015-10-23 11:30:00,114.0,114.13,113.85,113.9,6058.0,101.0309,101.1461,100.898,100.9423,6058.0
2015-10-23 12:00:00,113.86,113.95,113.75,113.9,13600.0,100.9068,100.9866,100.8094,100.9423,13600.0
2015-10-23 12:30:00,113.91,113.91,113.62,113.77,15203.0,100.9512,100.9512,100.6941,100.8271,15203.0
2015-10-23 13:00:00,113.75,113.78,113.64,113.76,9636.0,100.8094,100.8359,100.7119,100.8182,9636.0
2015-10-23 13:30:00,113.7,113.82,113.62,113.76,13100.0,100.765,100.8714,100.6941,100.8182,13100.0
2015-10-23 14:00:00,113.75,113.91,113.69,113.87,11147.0,100.8094,100.9512,100.7562,100.9157,11147.0
2015-10-23 14:30:00,113.84,114.21,113.83,114.06,14462.0,100.8891,101.217,100.8803,101.0841,14462.0
2015-10-23 15:00:00,114.01,114.05,113.63,113.66,28187.0,101.0398,101.0752,100.703,100.7296,28187.0
2015-10-23 15:30:00,113.67,113.79,113.48,113.52,89951.0,100.7385,100.8448,100.5701,100.6055,89951.0
2015-10-26 09:30:00,113.56,114.36,113.46,114.25,14985.0,100.641,101.35,100.5523,101.2525,14985.0
2015-10-26 10:00:00,114.25,114.31,113.76,114.06,14424.0,101.2525,101.3056,100.8182,101.0841,14424.0
2015-10-26 10:30:00,114.08,114.22,113.96,114.13,13152.0,101.1018,101.2259,100.9955,101.1461,13152.0
2015-10-26 11:00:00,114.12,114.32,114.11,114.18,7739.0,101.1373,101.3145,101.1284,101.1904,7739.0
2015-10-26 11:30:00,114.14,114.36,114.11,114.11,7600.0,101.155,101.35,101.1284,101.1284,7600.0
2015-10-26 12:00:00,114.04,114.32,114.0,114.32,8100.0,101.0664,101.3145,101.0309,101.3145,8100.0
2015-10-26 12:30:00,114.37,114.59,114.27,114.47,10300.0,101.3588,101.5538,101.2702,101.4474,10300.0
2015-10-26 13:00:00,114.44,114.58,114.42,114.58,8731.0,101.4209,101.5449,101.4031,101.5449,8731.0
2015-10-26 13:30:00,114.56,114.92,114.56,114.85,14227.0,101.5272,101.8463,101.5272,101.7842,14227.0
2015-10-26 14:00:00,114.86,114.92,114.67,114.67,11420.0,101.7931,101.8463,101.6247,101.6247,11420.0
2015-10-26 14:30:00,114.65,114.83,114.61,114.7,12420.0,101.607,101.7665,101.5715,101.6513,12420.0
2015-10-26 15:00:00,114.71,114.87,114.7,114.81,18997.0,101.6601,101.8019,101.6513,101.7488,18997.0
2015-10-26 15:30:00,114.83,114.86,114.48,114.65,38988.0,101.7665,101.7931,101.4563,101.607,38988.0
2015-10-27 09:30:00,114.0,114.5,114.0,114.46,7548.0,101.0309,101.474,101.0309,101.4386,7548.0
2015-10-27 10:00:00,114.45,114.45,113.55,113.61,8009.0,101.4297,101.4297,100.6321,100.6853,8009.0
2015-10-27 10:30:00,113.41,113.96,113.3,113.96,11185.0,100.508,100.9955,100.4105,100.9955,11185.0
2015-10-27 11:00:00,113.92,114.11,113.86,113.86,7680.0,100.96,101.1284,100.9068,100.9068,7680.0
2015-10-27 11:30:00,113.72,113.75,113.3,113.3,6049.0,100.7828,100.8094,100.4105,100.4105,6049.0
2015-10-27 12:00:00,113.32,113.43,113.17,113.42,4642.0,100.4283,100.5258,100.2953,100.5169,4642.0
2015-10-27 12:30:00,113.48,113.7,113.42,113.43,4500.0,100.5701,100.765,100.5169,100.5258,4500.0
2015-10-27 13:00:00,113.29,113.34,112.91,113.08,5417.0,100.4017,100.446,100.0649,100.2156,5417.0
2015-10-27 13:30:00,113.13,113.34,113.09,113.14,7273.0,100.2599,100.446,100.2244,100.2688,7273.0
2015-10-27 14:00:00,113.15,113.3,113.13,113.2,6780.0,100.2776,100.4105,100.2599,100.3219,6780.0
2015-10-27 14:30:00,113.22,113.47,113.19,113.46,13985.0,100.3396,100.5612,100.3131,100.5523,13985.0
2015-10-27 15:00:00,113.45,113.68,113.43,113.6,21710.0,100.5435,100.7473,100.5258,100.6764,21710.0
2015-10-27 15:30:00,113.65,113.9,113.48,113.72,86280.0,100.7207,100.9423,100.5701,100.7828,86280.0
2015-10-28 09:30:00,113.65,114.32,113.44,114.32,19519.0,100.7207,101.3145,100.5346,101.3145,19519.0
2015-10-28 10:00:00,114.42,114.58,114.25,114.41,7599.0,101.4031,101.5449,101.2525,101.3943,7599.0
2015-10-28 10:30:00,114.4,114.64,114.24,114.56,6000.0,101.3854,101.5981,101.2436,101.5272,6000.0
2015-10-28 11:00:00,114.76,114.8,114.64,114.79,4858.0,101.7045,101.7399,101.5981,101.731,4858.0
2015-10-28 11:30:00,114.79,115.05,114.72,115.05,4486.0,101.731,101.9615,101.669,101.9615,4486.0
2015-10-28 12:00:00,115.11,115.16,114.98,115.12,7871.0,102.0146,102.0589,101.8994,102.0235,7871.0
2015-10-28 12:30:00,115.1,115.1,114.74,114.8,1914.0,102.0058,102.0058,101.6867,101.7399,1914.0
2015-10-28 13:00:00,114.75,114.96,114.75,114.88,5857.0,101.6956,101.8817,101.6956,101.8108,5857.0
2015-10-28 13:30:00,114.81,115.52,114.79,115.52,8560.0,101.7488,102.378,101.731,102.378,8560.0
2015-10-28 14:00:00,115.44,115.47,114.15,114.59,48992.0,102.3071,102.3337,101.1638,101.5538,48992.0
2015-10-28 14:30:00,114.54,114.65,114.16,114.42,23454.0,101.5095,101.607,101.1727,101.4031,23454.0
2015-10-28 15:00:00,114.43,114.86,114.39,114.84,24304.0,101.412,101.7931,101.3765,101.7754,24304.0
2015-10-28 15:30:00,114.77,115.4,114.77,115.05,75089.0,101.7133,102.2716,101.7133,101.9615,75089.0
2015-10-29 09:30:00,115.04,115.6,114.2,115.53,13077.0,101.9526,102.4489,101.2082,102.3869,13077.0
2015-10-29 10:00:00,115.35,115.82,115.27,115.27,15098.0,102.2273,102.6439,102.1564,102.1564,15098.0
2015-10-29 10:30:00,115.27,115.59,115.16,115.28,11517.0,102.1564,102.44,102.0589,102.1653,11517.0
2015-10-29 11:00:00,115.35,115.36,115.17,115.33,9026.0,102.2273,102.2362,102.0678,102.2096,9026.0
2015-10-29 11:30:00,115.52,115.64,115.38,115.44,5075.0,102.378,102.4843,102.2539,102.3071,5075.0
2015-10-29 12:00:00,115.42,115.44,115.07,115.33,9477.0,102.2894,102.3071,101.9792,102.2096,9477.0
2015-10-29 12:30:00,115.33,115.46,115.12,115.21,8500.0,102.2096,102.3248,102.0235,102.1033,8500.0
2015-10-29 13:00:00,115.16,115.37,115.04,115.37,6312.0,102.0589,102.2451,101.9526,102.2451,6312.0
2015-10-29 13:30:00,115.38,115.4,115.03,115.03,9340.0,102.2539,102.2716,101.9437,101.9437,9340.0
2015-10-29 14:00:00,115.08,115.41,115.08,115.24,11475.0,101.988,102.2805,101.988,102.1298,11475.0
2015-10-29 14:30:00,115.2,115.37,115.16,115.21,15908.0,102.0944,102.2451,102.0589,102.1033,15908.0
2015-10-29 15:00:00,115.2,115.61,115.18,115.58,27893.0,102.0944,102.4578,102.0767,102.4312,27893.0
2015-10-29 15:30:00,115.57,115.73,115.38,115.51,46436.0,102.4223,102.5641,102.2539,102.3691,46436.0
2015-10-30 09:30:00,115.67,115.91,115.07,115.73,16515.0,102.5109,102.7236,101.9792,102.5641,16515.0
2015-10-30 10:00:00,115.89,116.17,115.51,115.9,11093.0,102.7059,102.954,102.3691,102.7148,11093.0
2015-10-30 10:30:00,115.99,116.29,115.91,116.08,8395.0,102.7945,103.0604,102.7236,102.8743,8395.0
2015-10-30 11:00:00,116.11,116.24,116.03,116.24,5322.0,102.9009,103.0161,102.83,103.0161,5322.0
2015-10-30 11:30:00,116.17,116.26,116.11,116.19,2099.0,102.954,103.0338,102.9009,102.9718,2099.0
2015-10-30 12:00:00,116.18,116.68,116.18,116.68,9815.0,102.9629,103.406,102.9629,103.406,9815.0
2015-10-30 12:30:00,116.63,117.05,116.63,116.92,10255.0,103.3617,103.7339,103.3617,103.6187,10255.0
2015-10-30 13:00:00,116.81,116.81,116.34,116.51,9196.0,103.5212,103.5212,103.1047,103.2554,9196.0
2015-10-30 13:30:00,116.52,116.83,116.46,116.51,7390.0,103.2642,103.539,103.2111,103.2554,7390.0
2015-10-30 14:00:00,116.48,116.7,116.42,116.56,8434.0,103.2288,103.4238,103.1756,103.2997,8434.0
2015-10-30 14:30:00,116.56,116.58,116.37,116.38,13298.0,103.2997,103.3174,103.1313,103.1402,13298.0
2015-10-30 15:00:00,116.37,116.37,116.06,116.06,11003.0,103.1313,103.1313,102.8566,102.8566,11003.0
2015-10-30 15:30:00,116.07,116.35,115.98,116.07,108983.0,102.8654,103.1136,102.7857,102.8654,108983.0
2015-11-02 09:30:00,116.2,116.97,115.89,115.89,18117.0,102.9806,103.663,102.7059,102.7059,18117.0
2015-11-02 10:00:00,115.95,116.05,115.46,115.89,15772.0,102.7591,102.8477,102.3248,102.7059,15772.0
2015-11-02 10:30:00,115.9,115.97,115.35,115.51,13693.0,102.7148,102.7768,102.2273,102.3691,13693.0
2015-11-02 11:00:00,115.48,115.57,115.23,115.27,10648.0,102.3425,102.4223,102.121,102.1564,10648.0
2015-11-02 11:30:00,115.23,115.47,115.23,115.47,4900.0,102.121,102.3337,102.121,102.3337,4900.0
2015-11-02 12:00:00,115.47,115.89,115.39,115.87,7902.0,102.3337,102.7059,102.2628,102.6882,7902.0
2015-11-02 12:30:00,115.8,115.99,115.74,115.89,11100.0,102.6261,102.7945,102.573,102.7059,11100.0
2015-11-02 13:00:00,115.91,116.36,115.89,116.26,6400.0,102.7236,103.1224,102.7059,103.0338,6400.0
2015-11-02 13:30:00,116.31,116.61,116.23,116.25,16762.0,103.0781,103.344,103.0072,103.0249,16762.0
2015-11-02 14:00:00,116.23,116.36,116.14,116.36,8039.0,103.0072,103.1224,102.9275,103.1224,8039.0
2015-11-02 14:30:00,116.41,116.61,116.41,116.51,11226.0,103.1667,103.344,103.1667,103.2554,11226.0
2015-11-02 15:00:00,116.52,116.53,116.16,116.31,23886.0,103.2642,103.2731,102.9452,103.0781,23886.0
2015-11-02 15:30:00,116.28,116.35,116.01,116.06,49236.0,103.0515,103.1136,102.8122,102.8566,49236.0
2015-11-03 09:30:00,115.91,116.46,115.73,115.75,17892.0,102.7236,103.2111,102.5641,102.5818,17892.0
2015-11-03 10:00:00,115.77,116.12,115.69,116.1,8707.0,102.5996,102.9097,102.5287,102.892,8707.0
2015-11-03 10:30:00,116.03,116.3,116.03,116.15,9833.0,102.83,103.0693,102.83,102.9363,9833.0
2015-11-03 11:00:00,116.16,116.28,115.89,115.91,21539.0,102.9452,103.0515,102.7059,102.7236,21539.0
2015-11-03 11:30:00,115.96,116.34,115.85,116.32,16386.0,102.7679,103.1047,102.6704,103.087,16386.0
2015-11-03 12:00:00,116.34,116.43,116.23,116.37,13893.0,103.1047,103.1845,103.0072,103.1313,13893.0
2015-11-03 12:30:00,116.37,116.37,116.22,116.26,11378.0,103.1313,103.1313,102.9984,103.0338,11378.0
2015-11-03 13:00:00,116.24,116.37,116.23,116.28,9648.0,103.0161,103.1313,103.0072,103.0515,9648.0
2015-11-03 13:30:00,116.31,116.44,116.25,116.37,9043.0,103.0781,103.1933,103.0249,103.1313,9043.0
2015-11-03 14:00:00,116.38,116.47,116.35,116.47,9039.0,103.1402,103.2199,103.1136,103.2199,9039.0
2015-11-03 14:30:00,116.52,116.56,116.17,116.27,23170.0,103.2642,103.2997,102.954,103.0427,23170.0
2015-11-03 15:00:00,116.28,116.32,116.08,116.23,44407.0,103.0515,103.087,102.8743,103.0072,44407.0
2015-11-03 15:30:00,116.24,116.26,116.04,116.14,82624.0,103.0161,103.0338,102.8388,102.9275,82624.0
2015-11-04 09:30:00,116.29,116.69,115.71,116.33,31156.0,103.0604,103.4149,102.5464,103.0958,31156.0
2015-11-04 10:00:00,116.46,116.57,115.96,116.57,16671.0,103.2111,103.3085,102.7679,103.3085,16671.0
2015-11-04 10:30:00,116.54,116.81,116.33,116.54,11926.0,103.282,103.5212,103.0958,103.282,11926.0
2015-11-04 11:00:00,116.45,116.58,116.07,116.4,11975.0,103.2022,103.3174,102.8654,103.1579,11975.0
2015-11-04 11:30:00,116.37,116.62,116.34,116.53,8500.0,103.1313,103.3529,103.1047,103.2731,8500.0
2015-11-04 12:00:00,116.58,116.78,116.5,116.63,6494.0,103.3174,103.4946,103.2465,103.3617,6494.0
2015-11-04 12:30:00,116.63,116.75,116.52,116.69,5786.0,103.3617,103.4681,103.2642,103.4149,5786.0
2015-11-04 13:00:00,116.69,116.73,116.17,116.25,8822.0,103.4149,103.4503,102.954,103.0249,8822.0
2015-11-04 13:30:00,116.29,116.43,116.25,116.32,10840.0,103.0604,103.1845,103.0249,103.087,10840.0
2015-11-04 14:00:00,116.38,116.42,115.99,115.99,6452.0,103.1402,103.1756,102.7945,102.7945,6452.0
2015-11-04 14:30:00,115.99,116.27,115.99,116.27,12326.0,102.7945,103.0427,102.7945,103.0427,12326.0
2015-11-04 15:00:00,116.21,116.37,116.05,116.37,13720.0,102.9895,103.1313,102.8477,103.1313,13720.0
2015-11-04 15:30:00,116.3,116.37,116.04,116.18,43574.0,103.0693,103.1313,102.8388,102.9629,43574.0
2015-11-05 09:30:00,116.21,116.36,115.88,116.07,13484.0,102.9895,103.1224,102.697,102.8654,13484.0
2015-11-05 10:00:00,116.09,116.09,115.48,115.56,11095.0,102.8831,102.8831,102.3425,102.4134,11095.0
2015-11-05 10:30:00,115.65,115.67,115.31,115.59,12123.0,102.4932,102.5109,102.1919,102.44,12123.0
2015-11-05 11:00:00,115.54,115.69,115.4,115.44,11427.0,102.3957,102.5287,102.2716,102.3071,11427.0
2015-11-05 11:30:00,115.5,115.76,115.38,115.65,8300.0,102.3603,102.5907,102.2539,102.4932,8300.0
2015-11-05 12:00:00,115.58,115.94,115.58,115.94,6762.0,102.4312,102.7502,102.4312,102.7502,6762.0
2015-11-05 12:30:00,115.88,116.06,115.83,116.06,1900.0,102.697,102.8566,102.6527,102.8566,1900.0
2015-11-05 13:00:00,116.1,116.26,115.98,116.03,33908.0,102.892,103.0338,102.7857,102.83,33908.0
2015-11-05 13:30:00,116.12,116.27,115.99,116.18,39450.0,102.9097,103.0427,102.7945,102.9629,39450.0
2015-11-05 14:00:00,116.19,116.2,115.97,116.04,8674.0,102.9718,102.9806,102.7768,102.8388,8674.0
2015-11-05 14:30:00,115.9,115.95,115.72,115.8,9213.0,102.7148,102.7591,102.5552,102.6261,9213.0
2015-11-05 15:00:00,115.77,116.0,115.73,115.95,23449.0,102.5996,102.8034,102.5641,102.7591,23449.0
2015-11-05 15:30:00,115.96,116.12,115.85,115.96,28034.0,102.7679,102.9097,102.6704,102.7679,28034.0
2015-11-06 09:30:00,115.26,115.59,113.94,114.03,96768.0,102.1476,102.44,100.9777,101.0575,96768.0
2015-11-06 10:00:00,114.22,114.22,111.98,112.8,100317.0,101.2259,101.2259,99.2407,99.9674,100317.0
2015-11-06 10:30:00,112.82,114.11,112.82,112.99,132029.0,99.9852,101.1284,99.9852,100.1358,132029.0
2015-11-06 11:00:00,112.94,114.5,112.85,113.11,61145.0,100.0915,101.474,100.0117,100.2422,61145.0
2015-11-06 11:30:00,113.23,113.51,112.85,112.85,18920.0,100.3485,100.5967,100.0117,100.0117,18920.0
2015-11-06 12:00:00,112.95,113.23,112.55,112.55,18755.0,100.1004,100.3485,99.7459,99.7459,18755.0
2015-11-06 12:30:00,112.65,113.12,112.55,113.12,19942.0,99.8345,100.251,99.7459,100.251,19942.0
2015-11-06 13:00:00,113.06,113.12,112.93,113.1,9912.0,100.1979,100.251,100.0826,100.2333,9912.0
2015-11-06 13:30:00,113.05,113.18,112.99,113.08,9919.0,100.189,100.3042,100.1358,100.2156,9919.0
2015-11-06 14:00:00,113.12,113.3,112.97,113.02,15956.0,100.251,100.4105,100.1181,100.1624,15956.0
2015-11-06 14:30:00,112.98,113.11,112.77,112.92,56005.0,100.127,100.2422,99.9408,100.0738,56005.0
2015-11-06 15:00:00,112.96,113.04,112.87,112.95,69018.0,100.1092,100.1801,100.0295,100.1004,69018.0
2015-11-06 15:30:00,112.98,113.19,112.82,113.18,137419.0,100.127,100.3131,99.9852,100.3042,137419.0
2015-11-09 09:30:00,113.4,113.86,112.34,112.58,30789.0,100.4992,100.9068,99.5598,99.7725,30789.0
2015-11-09 10:00:00,112.58,113.05,112.5,112.95,34345.0,99.7725,100.189,99.7016,100.1004,34345.0
2015-11-09 10:30:00,112.97,113.6,112.91,112.94,33512.0,100.1181,100.6764,100.0649,100.0915,33512.0
2015-11-09 11:00:00,113.05,113.05,112.42,112.84,22638.0,100.189,100.189,99.6307,100.0029,22638.0
2015-11-09 11:30:00,112.89,113.31,112.82,112.98,27397.0,100.0472,100.4194,99.9852,100.127,27397.0
2015-11-09 12:00:00,112.87,112.91,112.51,112.56,11303.0,100.0295,100.0649,99.7104,99.7547,11303.0
2015-11-09 12:30:00,112.56,113.09,112.55,112.99,10500.0,99.7547,100.2244,99.7459,100.1358,10500.0
2015-11-09 13:00:00,112.99,113.11,112.51,113.08,41210.0,100.1358,100.2422,99.7104,100.2156,41210.0
2015-11-09 13:30:00,113.15,113.55,113.1,113.39,20792.0,100.2776,100.6321,100.2333,100.4903,20792.0
2015-11-09 14:00:00,113.35,113.48,113.15,113.37,25244.0,100.4549,100.5701,100.2776,100.4726,25244.0
2015-11-09 14:30:00,113.41,113.44,113.15,113.43,28971.0,100.508,100.5346,100.2776,100.5258,28971.0
2015-11-09 15:00:00,113.43,113.97,113.28,113.97,75833.0,100.5258,101.0043,100.3928,101.0043,75833.0
2015-11-09 15:30:00,113.97,114.26,113.8,114.13,98936.0,101.0043,101.2613,100.8537,101.1461,98936.0
2015-11-10 09:30:00,112.8,116.86,112.0,114.85,193915.0,99.9674,103.5655,99.2584,101.7842,193915.0
2015-11-10 10:00:00,114.95,115.48,113.7,114.5,37696.0,101.8728,102.3425,100.765,101.474,37696.0
2015-11-10 10:30:00,114.59,114.93,113.23,113.23,50126.0,101.5538,101.8551,100.3485,100.3485,50126.0
2015-11-10 11:00:00,113.23,113.46,112.01,112.88,54987.0,100.3485,100.5523,99.2673,100.0383,54987.0
2015-11-10 11:30:00,112.9,113.79,112.35,112.4,19204.0,100.0561,100.8448,99.5686,99.6129,19204.0
2015-11-10 12:00:00,112.69,112.87,112.19,112.4,20052.0,99.8699,100.0295,99.4268,99.6129,20052.0
2015-11-10 12:30:00,112.38,112.89,112.18,112.89,17812.0,99.5952,100.0472,99.418,100.0472,17812.0
2015-11-10 13:00:00,112.81,113.64,112.33,113.61,34762.0,99.9763,100.7119,99.5509,100.6853,34762.0
2015-11-10 13:30:00,113.54,113.68,112.98,113.15,22624.0,100.6232,100.7473,100.127,100.2776,22624.0
2015-11-10 14:00:00,113.18,113.38,112.69,112.7,17387.0,100.3042,100.4814,99.8699,99.8788,17387.0
2015-11-10 14:30:00,112.79,113.54,112.79,113.53,29222.0,99.9586,100.6232,99.9586,100.6144,29222.0
2015-11-10 15:00:00,113.62,113.82,113.42,113.53,41772.0,100.6941,100.8714,100.5169,100.6144,41772.0
2015-11-10 15:30:00,113.58,113.72,113.34,113.66,88916.0,100.6587,100.7828,100.446,100.7296,88916.0
2015-11-11 09:30:00,114.44,115.28,114.21,115.25,51104.0,101.4209,102.1653,101.217,102.1387,51104.0
2015-11-11 10:00:00,115.28,115.52,114.94,115.06,31211.0,102.1653,102.378,101.864,101.9703,31211.0
2015-11-11 10:30:00,115.09,115.65,115.04,115.44,18015.0,101.9969,102.4932,101.9526,102.3071,18015.0
2015-11-11 11:00:00,115.43,115.6,115.4,115.54,18362.0,102.2982,102.4489,102.2716,102.3957,18362.0
2015-11-11 11:30:00,115.55,115.79,115.49,115.73,12340.0,102.4046,102.6173,102.3514,102.5641,12340.0
2015-11-11 12:00:00,115.74,116.16,115.64,116.16,7845.0,102.573,102.9452,102.4843,102.9452,7845.0
2015-11-11 12:30:00,116.17,116.32,116.13,116.25,14905.0,102.954,103.087,102.9186,103.0249,14905.0
2015-11-11 13:00:00,116.33,116.33,115.9,116.02,10450.0,103.0958,103.0958,102.7148,102.8211,10450.0
2015-11-11 13:30:00,116.04,116.24,116.01,116.1,10501.0,102.8388,103.0161,102.8122,102.892,10501.0
2015-11-11 14:00:00,116.08,116.26,115.98,116.23,15393.0,102.8743,103.0338,102.7857,103.0072,15393.0
2015-11-11 14:30:00,116.24,116.44,116.14,116.19,15332.0,103.0161,103.1933,102.9275,102.9718,15332.0
2015-11-11 15:00:00,116.22,116.34,116.17,116.31,13830.0,102.9984,103.1047,102.954,103.0781,13830.0
2015-11-11 15:30:00,116.36,116.4,115.82,115.92,66568.0,103.1224,103.1579,102.6439,102.7325,66568.0
2015-11-12 09:30:00,114.46,115.68,114.46,114.66,23668.0,101.4386,102.5198,101.4386,101.6158,23668.0
2015-11-12 10:00:00,114.57,114.91,114.4,114.52,23953.0,101.5361,101.8374,101.3854,101.4918,23953.0
2015-11-12 10:30:00,114.48,114.75,114.27,114.74,11700.0,101.4563,101.6956,101.2702,101.6867,11700.0
2015-11-12 11:00:00,114.8,114.97,114.19,114.37,20895.0,101.7399,101.8906,101.1993,101.3588,20895.0
2015-11-12 11:30:00,114.41,114.59,114.22,114.34,15960.0,101.3943,101.5538,101.2259,101.3322,15960.0
2015-11-12 12:00:00,114.38,114.42,113.66,113.84,10337.0,101.3677,101.4031,100.7296,100.8891,10337.0
2015-11-12 12:30:00,113.84,114.06,113.48,113.94,17249.0,100.8891,101.0841,100.5701,100.9777,17249.0
2015-11-12 13:00:00,113.93,114.12,113.82,114.12,15412.0,100.9689,101.1373,100.8714,101.1373,15412.0
2015-11-12 13:30:00,114.24,114.28,113.98,113.99,7700.0,101.2436,101.2791,101.0132,101.0221,7700.0
2015-11-12 14:00:00,114.04,114.11,113.73,113.82,8012.0,101.0664,101.1284,100.7916,100.8714,8012.0
2015-11-12 14:30:00,113.84,113.98,113.47,113.62,9667.0,100.8891,101.0132,100.5612,100.6941,9667.0
2015-11-12 15:00:00,113.63,113.68,113.31,113.42,21169.0,100.703,100.7473,100.4194,100.5169,21169.0
2015-11-12 15:30:00,113.41,113.58,113.2,113.3,81828.0,100.508,100.6587,100.3219,100.4105,81828.0
2015-11-13 09:30:00,113.34,113.86,112.77,112.91,26159.0,100.446,100.9068,99.9408,100.0649,26159.0
2015-11-13 10:00:00,112.97,112.97,112.11,112.12,24907.0,100.1181,100.1181,99.3559,99.3648,24907.0
2015-11-13 10:30:00,112.06,112.09,111.8,111.87,22063.0,99.3116,99.3382,99.0812,99.1432,22063.0
2015-11-13 11:00:00,111.88,111.96,111.33,111.96,17211.0,99.1521,99.223,98.6647,99.223,17211.0
2015-11-13 11:30:00,111.93,112.03,111.78,111.93,23166.0,99.1964,99.285,99.0635,99.1964,23166.0
2015-11-13 12:00:00,111.95,112.17,111.83,112.17,28872.0,99.2141,99.4091,99.1078,99.4091,28872.0
2015-11-13 12:30:00,112.17,112.27,111.99,112.27,17903.0,99.4091,99.4977,99.2496,99.4977,17903.0
2015-11-13 13:00:00,112.19,112.24,111.97,112.0,9442.0,99.4268,99.4711,99.2319,99.2584,9442.0
2015-11-13 13:30:00,112.08,112.14,111.78,111.82,12820.0,99.3293,99.3825,99.0635,99.0989,12820.0
2015-11-13 14:00:00,111.76,111.86,111.68,111.72,12100.0,99.0457,99.1344,98.9748,99.0103,12100.0
2015-11-13 14:30:00,111.72,112.06,111.71,111.72,24970.0,99.0103,99.3116,99.0014,99.0103,24970.0
2015-11-13 15:00:00,111.75,112.06,111.66,111.72,30454.0,99.0369,99.3116,98.9571,99.0103,30454.0
2015-11-13 15:30:00,111.73,112.03,111.66,111.72,48807.0,99.0192,99.285,98.9571,99.0103,48807.0
2015-11-16 09:30:00,111.78,114.07,111.78,114.0,57320.0,99.0635,101.0929,99.0635,101.0309,57320.0
2015-11-16 10:00:00,113.9,113.9,112.91,113.17,15939.0,100.9423,100.9423,100.0649,100.2953,15939.0
2015-11-16 10:30:00,113.19,113.21,112.49,112.63,10891.0,100.3131,100.3308,99.6927,99.8168,10891.0
2015-11-16 11:00:00,112.63,113.04,112.57,112.85,15026.0,99.8168,100.1801,99.7636,100.0117,15026.0
2015-11-16 11:30:00,112.81,113.23,112.81,112.87,9695.0,99.9763,100.3485,99.9763,100.0295,9695.0
2015-11-16 12:00:00,113.01,113.48,113.0,113.48,14116.0,100.1535,100.5701,100.1447,100.5701,14116.0
2015-11-16 12:30:00,113.48,113.7,113.42,113.5,10086.0,100.5701,100.765,100.5169,100.5878,10086.0
2015-11-16 13:00:00,113.53,113.88,113.53,113.72,12315.0,100.6144,100.9246,100.6144,100.7828,12315.0
2015-11-16 13:30:00,113.73,114.2,113.73,113.99,12683.0,100.7916,101.2082,100.7916,101.0221,12683.0
2015-11-16 14:00:00,114.04,114.14,113.98,114.13,8026.0,101.0664,101.155,101.0132,101.1461,8026.0
2015-11-16 14:30:00,114.14,114.28,114.04,114.2,16217.0,101.155,101.2791,101.0664,101.2082,16217.0
2015-11-16 15:00:00,114.17,114.55,114.14,114.24,25285.0,101.1816,101.5183,101.155,101.2436,25285.0
2015-11-16 15:30:00,114.3,114.51,114.21,114.45,30131.0,101.2968,101.4829,101.217,101.4297,30131.0
2015-11-17 09:30:00,114.05,115.38,114.0,115.26,32411.0,101.0752,102.2539,101.0309,102.1476,32411.0
2015-11-17 10:00:00,115.33,115.38,114.9,115.01,24770.0,102.2096,102.2539,101.8285,101.926,24770.0
2015-11-17 10:30:00,114.93,115.2,114.92,115.1,4924.0,101.8551,102.0944,101.8463,102.0058,4924.0
2015-11-17 11:00:00,115.09,115.27,115.02,115.21,24775.0,101.9969,102.1564,101.9349,102.1033,24775.0
2015-11-17 11:30:00,115.22,115.8,115.16,115.79,22497.0,102.1121,102.6261,102.0589,102.6173,22497.0
2015-11-17 12:00:00,115.8,116.49,115.8,116.1,24758.0,102.6261,103.2376,102.6261,102.892,24758.0
2015-11-17 12:30:00,116.1,116.17,115.17,115.73,23300.0,102.892,102.954,102.0678,102.5641,23300.0
2015-11-17 13:00:00,115.79,115.81,115.29,115.29,13369.0,102.6173,102.635,102.1742,102.1742,13369.0
2015-11-17 13:30:00,115.37,115.68,115.28,115.66,10500.0,102.2451,102.5198,102.1653,102.5021,10500.0
2015-11-17 14:00:00,115.65,116.4,115.65,115.66,30142.0,102.4932,103.1579,102.4932,102.5021,30142.0
2015-11-17 14:30:00,115.66,115.84,115.2,115.67,30138.0,102.5021,102.6616,102.0944,102.5109,30138.0
2015-11-17 15:00:00,115.62,115.62,115.1,115.2,15652.0,102.4666,102.4666,102.0058,102.0944,15652.0
2015-11-17 15:30:00,115.21,115.61,115.13,115.44,66435.0,102.1033,102.4578,102.0324,102.3071,66435.0
2015-11-18 09:30:00,115.67,116.34,115.12,116.05,19457.0,102.5109,103.1047,102.0235,102.8477,19457.0
2015-11-18 10:00:00,115.93,116.65,115.93,116.61,36489.0,102.7413,103.3794,102.7413,103.344,36489.0
2015-11-18 10:30:00,116.59,116.67,116.13,116.4,39116.0,103.3263,103.3972,102.9186,103.1579,39116.0
2015-11-18 11:00:00,116.39,116.69,116.32,116.67,19304.0,103.149,103.4149,103.087,103.3972,19304.0
2015-11-18 11:30:00,116.67,116.8,116.61,116.8,7888.0,103.3972,103.5124,103.344,103.5124,7888.0
2015-11-18 12:00:00,116.71,116.97,116.71,116.9,7245.0,103.4326,103.663,103.4326,103.601,7245.0
2015-11-18 12:30:00,116.87,116.91,116.79,116.87,5244.0,103.5744,103.6099,103.5035,103.5744,5244.0
2015-11-18 13:00:00,116.88,116.88,116.53,116.53,6813.0,103.5833,103.5833,103.2731,103.2731,6813.0
2015-11-18 13:30:00,116.53,116.59,116.36,116.52,23143.0,103.2731,103.3263,103.1224,103.2642,23143.0
2015-11-18 14:00:00,116.55,117.15,116.36,116.93,32560.0,103.2908,103.8226,103.1224,103.6276,32560.0
2015-11-18 14:30:00,116.96,117.43,116.89,117.41,16160.0,103.6542,104.0707,103.5921,104.053,16160.0
2015-11-18 15:00:00,117.43,117.43,117.16,117.3,23430.0,104.0707,104.0707,103.8314,103.9555,23430.0
2015-11-18 15:30:00,117.29,117.52,117.19,117.43,72258.0,103.9466,104.1505,103.858,104.0707,72258.0
2015-11-19 09:30:00,117.48,118.98,116.34,118.63,52760.0,104.115,105.4444,103.1047,105.1342,52760.0
2015-11-19 10:00:00,118.67,119.4,118.39,118.39,41772.0,105.1696,105.8166,104.9215,104.9215,41772.0
2015-11-19 10:30:00,118.47,118.51,117.81,117.9,13402.0,104.9924,105.0278,104.4075,104.4872,13402.0
2015-11-19 11:00:00,117.85,118.07,117.6,117.62,16655.0,104.4429,104.6379,104.2214,104.2391,16655.0
2015-11-19 11:30:00,117.61,117.81,117.39,117.59,25200.0,104.2302,104.4075,104.0353,104.2125,25200.0
2015-11-19 12:00:00,117.6,118.16,117.58,118.0,36686.0,104.2214,104.7177,104.2036,104.5759,36686.0
2015-11-19 12:30:00,118.04,118.36,118.04,118.36,33216.0,104.6113,104.8949,104.6113,104.8949,33216.0
2015-11-19 13:00:00,118.36,118.49,118.17,118.24,13195.0,104.8949,105.0101,104.7265,104.7886,13195.0
2015-11-19 13:30:00,118.28,118.38,118.2,118.25,15612.0,104.824,104.9126,104.7531,104.7974,15612.0
2015-11-19 14:00:00,118.28,118.31,117.93,117.99,21268.0,104.824,104.8506,104.5138,104.567,21268.0
2015-11-19 14:30:00,118.05,118.22,117.9,117.93,20779.0,104.6202,104.7708,104.4872,104.5138,20779.0
2015-11-19 15:00:00,117.9,117.91,117.75,117.8,30959.0,104.4872,104.4961,104.3543,104.3986,30959.0
2015-11-19 15:30:00,117.83,117.87,117.57,117.84,63807.0,104.4252,104.4606,104.1948,104.4341,63807.0
2015-11-20 09:30:00,118.1,118.29,117.41,118.1,39436.0,104.6645,104.8329,104.053,104.6645,39436.0
2015-11-20 10:00:00,118.04,118.12,117.7,117.86,16273.0,104.6113,104.6822,104.31,104.4518,16273.0
2015-11-20 10:30:00,117.86,117.94,117.41,117.47,17616.0,104.4518,104.5227,104.053,104.1062,17616.0
2015-11-20 11:00:00,117.34,117.74,117.28,117.32,11615.0,103.9909,104.3454,103.9378,103.9732,11615.0
2015-11-20 11:30:00,117.33,117.33,116.98,117.21,14158.0,103.9821,103.9821,103.6719,103.8757,14158.0
2015-11-20 12:00:00,117.19,117.19,117.03,117.08,8122.0,103.858,103.858,103.7162,103.7605,8122.0
2015-11-20 12:30:00,117.03,117.09,117.02,117.04,3407.0,103.7162,103.7694,103.7073,103.7251,3407.0
2015-11-20 13:00:00,117.11,117.38,116.93,116.93,7050.0,103.7871,104.0264,103.6276,103.6276,7050.0
2015-11-20 13:30:00,116.91,117.12,116.65,116.91,6500.0,103.6099,103.796,103.3794,103.6099,6500.0
2015-11-20 14:00:00,116.92,117.24,116.92,117.15,9011.0,103.6187,103.9023,103.6187,103.8226,9011.0
2015-11-20 14:30:00,117.11,117.11,116.87,116.87,10312.0,103.7871,103.7871,103.5744,103.5744,10312.0
2015-11-20 15:00:00,116.84,116.97,116.66,116.88,20773.0,103.5478,103.663,103.3883,103.5833,20773.0
2015-11-20 15:30:00,116.9,117.02,116.79,117.01,38760.0,103.601,103.7073,103.5035,103.6985,38760.0
2015-11-23 09:30:00,117.23,118.65,116.33,118.62,24007.0,103.8935,105.1519,103.0958,105.1253,24007.0
2015-11-23 10:00:00,118.63,118.93,118.31,118.81,24659.0,105.1342,105.4001,104.8506,105.2937,24659.0
2015-11-23 10:30:00,118.78,118.99,118.64,118.95,18989.0,105.2671,105.4532,105.143,105.4178,18989.0
2015-11-23 11:00:00,119.02,119.1,118.78,118.86,17250.0,105.4798,105.5507,105.2671,105.338,17250.0
2015-11-23 11:30:00,118.9,118.9,118.63,118.8,11409.0,105.3735,105.3735,105.1342,105.2848,11409.0
2015-11-23 12:00:00,118.82,118.82,118.44,118.54,10458.0,105.3026,105.3026,104.9658,105.0544,10458.0
2015-11-23 12:30:00,118.48,118.61,118.45,118.57,9763.0,105.0013,105.1165,104.9747,105.081,9763.0
2015-11-23 13:00:00,118.57,118.57,118.26,118.26,16639.0,105.081,105.081,104.8063,104.8063,16639.0
2015-11-23 13:30:00,118.24,118.39,118.17,118.36,9288.0,104.7886,104.9215,104.7265,104.8949,9288.0
2015-11-23 14:00:00,118.39,118.45,118.26,118.38,16819.0,104.9215,104.9747,104.8063,104.9126,16819.0
2015-11-23 14:30:00,118.34,118.71,118.31,118.5,36952.0,104.8772,105.2051,104.8506,105.019,36952.0
2015-11-23 15:00:00,118.5,118.73,118.5,118.69,19329.0,105.019,105.2228,105.019,105.1874,19329.0
2015-11-23 15:30:00,118.69,118.77,118.52,118.57,35429.0,105.1874,105.2583,105.0367,105.081,35429.0
2015-11-24 09:30:00,118.22,118.94,117.59,118.8,47565.0,104.7708,105.4089,104.2125,105.2848,47565.0
2015-11-24 10:00:00,118.83,118.98,118.56,118.79,39465.0,105.3114,105.4444,105.0721,105.276,39465.0
2015-11-24 10:30:00,118.79,119.15,118.5,119.01,63219.0,105.276,105.595,105.019,105.471,63219.0
2015-11-24 11:00:00,119.01,119.12,118.73,118.95,37945.0,105.471,105.5684,105.2228,105.4178,37945.0
2015-11-24 11:30:00,119.01,119.44,118.92,119.29,29035.0,105.471,105.852,105.3912,105.7191,29035.0
2015-11-24 12:00:00,119.36,119.74,119.1,119.4,17556.0,105.7811,106.1179,105.5507,105.8166,17556.0
2015-11-24 12:30:00,119.37,119.73,119.37,119.71,11477.0,105.79,106.109,105.79,106.0913,11477.0
2015-11-24 13:00:00,119.61,119.98,119.61,119.94,9532.0,106.0027,106.3306,106.0027,106.2952,9532.0
2015-11-24 13:30:00,119.93,120.36,119.9,120.36,22037.0,106.2863,106.6674,106.2597,106.6674,22037.0
2015-11-24 14:00:00,120.38,120.48,119.92,120.05,19024.0,106.6851,106.7737,106.2774,106.3926,19024.0
2015-11-24 14:30:00,120.02,120.15,119.84,120.15,26498.0,106.3661,106.4813,106.2065,106.4813,26498.0
2015-11-24 15:00:00,120.16,120.46,120.0,120.14,32330.0,106.4901,106.756,106.3483,106.4724,32330.0
2015-11-24 15:30:00,120.13,120.28,119.96,120.09,58153.0,106.4635,106.5965,106.3129,106.4281,58153.0
2015-11-25 09:30:00,120.54,120.56,119.62,120.21,18328.0,106.8269,106.8446,106.0116,106.5344,18328.0
2015-11-25 10:00:00,120.29,120.76,120.22,120.37,9562.0,106.6053,107.0219,106.5433,106.6762,9562.0
2015-11-25 10:30:00,120.38,120.54,120.06,120.22,37785.0,106.6851,106.8269,106.4015,106.5433,37785.0
2015-11-25 11:00:00,120.22,120.29,120.01,120.15,15622.0,106.5433,106.6053,106.3572,106.4813,15622.0
2015-11-25 11:30:00,120.2,120.42,120.2,120.29,11200.0,106.5256,106.7205,106.5256,106.6053,11200.0
2015-11-25 12:00:00,120.31,120.46,120.25,120.34,13120.0,106.6231,106.756,106.5699,106.6496,13120.0
2015-11-25 12:30:00,120.36,120.52,120.28,120.28,11872.0,106.6674,106.8092,106.5965,106.5965,11872.0
2015-11-25 13:00:00,120.28,120.38,120.23,120.35,12048.0,106.5965,106.6851,106.5522,106.6585,12048.0
2015-11-25 13:30:00,120.31,120.37,120.25,120.37,10250.0,106.6231,106.6762,106.5699,106.6762,10250.0
2015-11-25 14:00:00,120.38,120.49,120.3,120.38,9940.0,106.6851,106.7826,106.6142,106.6851,9940.0
2015-11-25 14:30:00,120.37,120.43,120.29,120.43,11582.0,106.6762,106.7294,106.6053,106.7294,11582.0
2015-11-25 15:00:00,120.45,120.54,120.44,120.47,14688.0,106.7471,106.8269,106.7383,106.7649,14688.0
2015-11-25 15:30:00,120.48,120.49,120.2,120.27,53543.0,106.7737,106.7826,106.5256,106.5876,53543.0
2015-11-27 09:30:00,120.23,120.87,119.45,119.45,16611.0,106.5522,107.1194,105.8609,105.8609,16611.0
2015-11-27 10:00:00,119.59,119.99,119.15,119.87,14646.0,105.985,106.3395,105.595,106.2331,14646.0
2015-11-27 10:30:00,119.85,119.94,119.47,119.57,18433.0,106.2154,106.2952,105.8786,105.9672,18433.0
2015-11-27 11:00:00,119.66,120.13,119.52,119.87,14932.0,106.047,106.4635,105.9229,106.2331,14932.0
2015-11-27 11:30:00,119.98,119.99,119.59,119.62,10869.0,106.3306,106.3395,105.985,106.0116,10869.0
2015-11-27 12:00:00,119.62,120.05,119.5,120.05,14661.0,106.0116,106.3926,105.9052,106.3926,14661.0
2015-11-27 12:30:00,120.01,120.09,119.74,119.84,36371.0,106.3572,106.4281,106.1179,106.2065,36371.0
2015-11-30 09:30:00,120.34,120.48,119.46,119.93,15326.0,106.6496,106.7737,105.8698,106.2863,15326.0
2015-11-30 10:00:00,119.85,120.46,119.85,120.43,14530.0,106.2154,106.756,106.2154,106.7294,14530.0
2015-11-30 10:30:00,120.47,121.03,120.41,120.42,23687.0,106.7649,107.2612,106.7117,106.7205,23687.0
2015-11-30 11:00:00,120.4,120.4,119.53,119.55,28640.0,106.7028,106.7028,105.9318,105.9495,28640.0
2015-11-30 11:30:00,119.55,119.76,119.5,119.67,12145.0,105.9495,106.1356,105.9052,106.0559,12145.0
2015-11-30 12:00:00,119.66,120.07,119.65,119.92,7137.0,106.047,106.4104,106.0381,106.2774,7137.0
2015-11-30 12:30:00,119.85,120.06,119.72,119.98,7341.0,106.2154,106.4015,106.1002,106.3306,7341.0
2015-11-30 13:00:00,119.87,120.0,119.85,119.94,7062.0,106.2331,106.3483,106.2154,106.2952,7062.0
2015-11-30 13:30:00,119.86,119.87,119.69,119.73,14792.0,106.2243,106.2331,106.0736,106.109,14792.0
2015-11-30 14:00:00,119.73,119.76,119.57,119.68,25990.0,106.109,106.1356,105.9672,106.0647,25990.0
2015-11-30 14:30:00,119.63,120.2,119.63,120.16,15634.0,106.0204,106.5256,106.0204,106.4901,15634.0
2015-11-30 15:00:00,120.1,120.1,119.74,120.03,23699.0,106.437,106.437,106.1179,106.3749,23699.0
2015-11-30 15:30:00,120.05,120.31,119.91,119.98,40733.0,106.3926,106.6231,106.2686,106.3306,40733.0
2015-12-01 09:30:00,117.96,121.69,117.89,121.16,172939.0,104.5404,107.8461,104.4784,107.3764,172939.0
2015-12-01 10:00:00,121.06,121.1,120.37,120.5,17967.0,107.2877,107.3232,106.6762,106.7914,17967.0
2015-12-01 10:30:00,120.63,121.13,120.41,121.13,28811.0,106.9067,107.3498,106.7117,107.3498,28811.0
2015-12-01 11:00:00,121.03,121.24,120.93,121.01,12317.0,107.2612,107.4473,107.1725,107.2434,12317.0
2015-12-01 11:30:00,120.97,121.0,120.73,120.82,18028.0,107.208,107.2346,106.9953,107.075,18028.0
2015-12-01 12:00:00,120.92,121.16,120.92,120.94,6310.0,107.1637,107.3764,107.1637,107.1814,6310.0
2015-12-01 12:30:00,121.03,121.31,121.03,121.16,12024.0,107.2612,107.5093,107.2612,107.3764,12024.0
2015-12-01 13:00:00,121.12,121.16,120.76,120.9,13236.0,107.3409,107.3764,107.0219,107.1459,13236.0
2015-12-01 13:30:00,120.91,121.2,120.85,121.02,9000.0,107.1548,107.4118,107.1016,107.2523,9000.0
2015-12-01 14:00:00,121.08,121.31,121.03,121.26,15495.0,107.3055,107.5093,107.2612,107.465,15495.0
2015-12-01 14:30:00,121.24,121.24,120.94,121.05,18815.0,107.4473,107.4473,107.1814,107.2789,18815.0
2015-12-01 15:00:00,121.05,121.73,121.04,121.7,34711.0,107.2789,107.8815,107.27,107.8549,34711.0
2015-12-01 15:30:00,121.71,122.2,121.58,121.97,123015.0,107.8638,108.298,107.7486,108.0942,123015.0
2015-12-02 09:30:00,121.56,122.21,121.19,121.3,19418.0,107.7309,108.3069,107.403,107.5004,19418.0
2015-12-02 10:00:00,121.43,121.66,121.09,121.14,27745.0,107.6156,107.8195,107.3143,107.3586,27745.0
2015-12-02 10:30:00,121.08,121.51,121.05,121.25,15868.0,107.3055,107.6865,107.2789,107.4561,15868.0
2015-12-02 11:00:00,121.3,121.3,120.99,121.21,19398.0,107.5004,107.5004,107.2257,107.4207,19398.0
2015-12-02 11:30:00,121.2,121.36,121.05,121.16,14710.0,107.4118,107.5536,107.2789,107.3764,14710.0
2015-12-02 12:00:00,121.18,121.28,121.06,121.23,17384.0,107.3941,107.4827,107.2877,107.4384,17384.0
2015-12-02 12:30:00,121.23,121.37,121.14,121.14,13492.0,107.4384,107.5625,107.3586,107.3586,13492.0
2015-12-02 13:00:00,121.13,121.16,120.91,121.03,11765.0,107.3498,107.3764,107.1548,107.2612,11765.0
2015-12-02 13:30:00,121.06,121.12,120.81,120.83,22385.0,107.2877,107.3409,107.0662,107.0839,22385.0
2015-12-02 14:00:00,120.83,120.84,120.36,120.36,16287.0,107.0839,107.0928,106.6674,106.6674,16287.0
2015-12-02 14:30:00,120.37,120.48,120.1,120.28,21080.0,106.6762,106.7737,106.437,106.5965,21080.0
2015-12-02 15:00:00,120.22,120.97,120.21,120.85,26078.0,106.5433,107.208,106.5344,107.1016,26078.0
2015-12-02 15:30:00,120.89,120.92,120.32,120.41,64955.0,107.1371,107.1637,106.6319,106.7117,64955.0
2015-12-03 09:30:00,120.42,120.63,119.39,119.4,46960.0,106.7205,106.9067,105.8077,105.8166,46960.0
2015-12-03 10:00:00,119.56,119.98,119.08,119.96,17439.0,105.9584,106.3306,105.533,106.3129,17439.0
2015-12-03 10:30:00,119.82,120.56,119.77,120.38,32979.0,106.1888,106.8446,106.1445,106.6851,32979.0
2015-12-03 11:00:00,120.23,120.8,120.23,120.58,7721.0,106.5522,107.0573,106.5522,106.8623,7721.0
2015-12-03 11:30:00,120.58,120.58,120.07,120.23,7153.0,106.8623,106.8623,106.4104,106.5522,7153.0
2015-12-03 12:00:00,120.1,120.17,119.33,119.33,5401.0,106.437,106.499,105.7546,105.7546,5401.0
2015-12-03 12:30:00,119.46,119.53,119.32,119.41,7670.0,105.8698,105.9318,105.7457,105.8255,7670.0
2015-12-03 13:00:00,119.41,119.72,119.26,119.65,7762.0,105.8255,106.1002,105.6925,106.0381,7762.0
2015-12-03 13:30:00,119.68,119.68,119.09,119.1,16876.0,106.0647,106.0647,105.5419,105.5507,16876.0
2015-12-03 14:00:00,119.04,119.21,118.75,118.75,6040.0,105.4975,105.6482,105.2405,105.2405,6040.0
2015-12-03 14:30:00,118.72,118.82,118.26,118.82,13629.0,105.2139,105.3026,104.8063,105.3026,13629.0
2015-12-03 15:00:00,118.87,119.07,118.43,118.46,21823.0,105.3469,105.5241,104.9569,104.9835,21823.0
2015-12-03 15:30:00,118.51,119.2,118.29,119.11,53956.0,105.0278,105.6393,104.8329,105.5596,53956.0
2015-12-04 09:30:00,119.48,120.87,119.48,120.08,16013.0,105.8875,107.1194,105.8875,106.4192,16013.0
2015-12-04 10:00:00,119.97,120.28,119.97,120.16,16353.0,106.3217,106.5965,106.3217,106.4901,16353.0
2015-12-04 10:30:00,120.23,120.72,120.18,120.62,14110.0,106.5522,106.9864,106.5079,106.8978,14110.0
2015-12-04 11:00:00,120.59,120.75,120.15,120.15,17984.0,106.8712,107.013,106.4813,106.4813,17984.0
2015-12-04 11:30:00,120.14,120.39,119.92,119.92,12733.0,106.4724,106.694,106.2774,106.2774,12733.0
2015-12-04 12:00:00,120.07,120.31,120.05,120.1,9282.0,106.4104,106.6231,106.3926,106.437,9282.0
2015-12-04 12:30:00,120.05,120.43,120.05,120.35,11426.0,106.3926,106.7294,106.3926,106.6585,11426.0
2015-12-04 13:00:00,120.36,120.99,120.36,120.9,8049.0,106.6674,107.2257,106.6674,107.1459,8049.0
2015-12-04 13:30:00,120.94,121.04,120.82,120.83,8997.0,107.1814,107.27,107.075,107.0839,8997.0
2015-12-04 14:00:00,120.83,121.01,120.71,120.95,28222.0,107.0839,107.2434,106.9776,107.1903,28222.0
2015-12-04 14:30:00,120.95,121.5,120.9,121.47,15464.0,107.1903,107.6777,107.1459,107.6511,15464.0
2015-12-04 15:00:00,121.49,121.53,121.1,121.23,19715.0,107.6688,107.7043,107.3232,107.4384,19715.0
2015-12-04 15:30:00,121.22,121.42,121.11,121.24,42258.0,107.4295,107.6068,107.3321,107.4473,42258.0
2015-12-07 09:30:00,120.81,121.62,120.44,120.81,21840.0,107.0662,107.784,106.7383,107.0662,21840.0
2015-12-07 10:00:00,120.8,120.99,120.24,120.47,14401.0,107.0573,107.2257,106.561,106.7649,14401.0
2015-12-07 10:30:00,120.46,120.5,120.08,120.35,7493.0,106.756,106.7914,106.4192,106.6585,7493.0
2015-12-07 11:00:00,120.36,120.69,120.21,120.69,14927.0,106.6674,106.9598,106.5344,106.9598,14927.0
2015-12-07 11:30:00,120.7,121.44,120.68,121.44,6900.0,106.9687,107.6245,106.951,107.6245,6900.0
2015-12-07 12:00:00,121.43,121.44,121.06,121.13,10115.0,107.6156,107.6245,107.2877,107.3498,10115.0
2015-12-07 12:30:00,121.07,121.31,120.77,120.79,9313.0,107.2966,107.5093,107.0307,107.0485,9313.0
2015-12-07 13:00:00,120.77,121.19,120.67,121.19,4800.0,107.0307,107.403,106.9421,107.403,4800.0
2015-12-07 13:30:00,121.19,121.32,120.92,121.26,12510.0,107.403,107.5182,107.1637,107.465,12510.0
2015-12-07 14:00:00,121.26,121.69,121.25,121.43,23409.0,107.465,107.8461,107.4561,107.6156,23409.0
2015-12-07 14:30:00,121.43,121.53,121.22,121.42,20517.0,107.6156,107.7043,107.4295,107.6068,20517.0
2015-12-07 15:00:00,121.38,121.44,121.06,121.19,26486.0,107.5713,107.6245,107.2877,107.403,26486.0
2015-12-07 15:30:00,121.21,121.64,121.07,121.29,109319.0,107.4207,107.8018,107.2966,107.4916,109319.0
2015-12-08 09:30:00,120.57,120.88,119.71,119.71,11368.0,106.8535,107.1282,106.0913,106.0913,11368.0
2015-12-08 10:00:00,119.72,120.58,119.71,120.49,10396.0,106.1002,106.8623,106.0913,106.7826,10396.0
2015-12-08 10:30:00,120.48,121.13,120.45,121.01,8843.0,106.7737,107.3498,106.7471,107.2434,8843.0
2015-12-08 11:00:00,121.25,121.64,121.04,121.24,9749.0,107.4561,107.8018,107.27,107.4473,9749.0
2015-12-08 11:30:00,121.3,121.31,121.1,121.26,13846.0,107.5004,107.5093,107.3232,107.465,13846.0
2015-12-08 12:00:00,121.3,121.38,120.97,120.99,25046.0,107.5004,107.5713,107.208,107.2257,25046.0
2015-12-08 12:30:00,120.97,121.18,120.81,121.07,24374.0,107.208,107.3941,107.0662,107.2966,24374.0
2015-12-08 13:00:00,121.03,121.18,120.63,120.86,19981.0,107.2612,107.3941,106.9067,107.1105,19981.0
2015-12-08 13:30:00,120.97,121.14,120.91,121.08,23144.0,107.208,107.3586,107.1548,107.3055,23144.0
2015-12-08 14:00:00,121.15,121.49,121.04,121.04,23707.0,107.3675,107.6688,107.27,107.27,23707.0
2015-12-08 14:30:00,121.04,121.36,120.98,120.99,22379.0,107.27,107.5536,107.2168,107.2257,22379.0
2015-12-08 15:00:00,120.98,121.08,120.65,120.67,28589.0,107.2168,107.3055,106.9244,106.9421,28589.0
2015-12-08 15:30:00,120.67,121.17,120.59,120.99,57923.0,106.9421,107.3852,106.8712,107.2257,57923.0
2015-12-09 09:30:00,121.18,121.95,120.68,121.22,33307.0,107.3941,108.0765,106.951,107.4295,33307.0
2015-12-09 10:00:00,121.31,122.42,121.29,122.21,14992.0,107.5093,108.493,107.4916,108.3069,14992.0
2015-12-09 10:30:00,122.23,122.64,122.12,122.43,13366.0,108.3246,108.688,108.2272,108.5019,13366.0
2015-12-09 11:00:00,122.38,122.38,121.93,122.0,12458.0,108.4576,108.4576,108.0588,108.1208,12458.0
2015-12-09 11:30:00,122.04,122.22,121.49,121.65,36225.0,108.1563,108.3158,107.6688,107.8106,36225.0
2015-12-09 12:00:00,121.65,121.87,120.75,120.75,14657.0,107.8106,108.0056,107.013,107.013,14657.0
2015-12-09 12:30:00,120.71,121.08,120.58,120.86,24539.0,106.9776,107.3055,106.8623,107.1105,24539.0
2015-12-09 13:00:00,120.92,121.31,120.83,121.0,31998.0,107.1637,107.5093,107.0839,107.2346,31998.0
2015-12-09 13:30:00,121.03,121.16,120.66,120.98,29939.0,107.2612,107.3764,106.9332,107.2168,29939.0
2015-12-09 14:00:00,120.95,121.38,120.69,120.71,29394.0,107.1903,107.5713,106.9598,106.9776,29394.0
2015-12-09 14:30:00,120.73,120.83,119.72,119.89,53184.0,106.9953,107.0839,106.1002,106.2508,53184.0
2015-12-09 15:00:00,119.85,120.77,119.81,120.72,49565.0,106.2154,107.0307,106.1799,106.9864,49565.0
2015-12-09 15:30:00,120.73,121.03,120.53,120.73,61028.0,106.9953,107.2612,106.818,106.9953,61028.0
2015-12-10 09:30:00,120.57,120.98,119.85,119.98,19319.0,106.8535,107.2168,106.2154,106.3306,19319.0
2015-12-10 10:00:00,119.8,120.23,119.46,119.61,16550.0,106.1711,106.5522,105.8698,106.0027,16550.0
2015-12-10 10:30:00,119.61,119.8,119.35,119.52,27026.0,106.0027,106.1711,105.7723,105.9229,27026.0
2015-12-10 11:00:00,119.59,119.66,118.97,119.14,22451.0,105.985,106.047,105.4355,105.5862,22451.0
2015-12-10 11:30:00,119.09,119.17,118.91,119.09,12394.0,105.5419,105.6128,105.3823,105.5419,12394.0
2015-12-10 12:00:00,119.05,119.17,118.95,119.03,10214.0,105.5064,105.6128,105.4178,105.4887,10214.0
2015-12-10 12:30:00,119.03,119.16,118.83,119.11,19169.0,105.4887,105.6039,105.3114,105.5596,19169.0
2015-12-10 13:00:00,119.13,119.26,118.96,118.96,13830.0,105.5773,105.6925,105.4266,105.4266,13830.0
2015-12-10 13:30:00,118.99,119.16,118.84,119.12,22343.0,105.4532,105.6039,105.3203,105.5684,22343.0
2015-12-10 14:00:00,119.1,119.22,118.9,119.2,23441.0,105.5507,105.6571,105.3735,105.6393,23441.0
2015-12-10 14:30:00,119.24,119.25,118.82,118.86,21204.0,105.6748,105.6837,105.3026,105.338,21204.0
2015-12-10 15:00:00,118.95,118.98,118.07,118.42,42543.0,105.4178,105.4444,104.6379,104.9481,42543.0
2015-12-10 15:30:00,118.43,118.5,118.04,118.26,119010.0,104.9569,105.019,104.6113,104.8063,119010.0
2015-12-11 09:30:00,116.69,117.68,116.35,116.81,36181.0,103.4149,104.2923,103.1136,103.5212,36181.0
2015-12-11 10:00:00,117.05,117.77,116.93,117.77,20955.0,103.7339,104.372,103.6276,104.372,20955.0
2015-12-11 10:30:00,117.79,117.8,117.05,117.05,17878.0,104.3897,104.3986,103.7339,103.7339,17878.0
2015-12-11 11:00:00,117.05,117.32,116.75,116.75,16120.0,103.7339,103.9732,103.4681,103.4681,16120.0
2015-12-11 11:30:00,116.75,116.94,116.21,116.41,31532.0,103.4681,103.6364,102.9895,103.1667,31532.0
2015-12-11 12:00:00,116.42,116.56,115.89,116.04,62644.0,103.1756,103.2997,102.7059,102.8388,62644.0
2015-12-11 12:30:00,116.09,116.19,115.63,115.92,79348.0,102.8831,102.9718,102.4755,102.7325,79348.0
2015-12-11 13:00:00,115.92,116.38,115.73,116.1,103454.0,102.7325,103.1402,102.5641,102.892,103454.0
2015-12-11 13:30:00,116.1,116.3,115.95,116.12,60082.0,102.892,103.0693,102.7591,102.9097,60082.0
2015-12-11 14:00:00,116.16,116.94,116.09,116.87,112331.0,102.9452,103.6364,102.8831,103.5744,112331.0
2015-12-11 14:30:00,116.84,116.89,116.16,116.75,77514.0,103.5478,103.5921,102.9452,103.4681,77514.0
2015-12-11 15:00:00,116.74,117.01,116.09,116.37,72053.0,103.4592,103.6985,102.8831,103.1313,72053.0
2015-12-11 15:30:00,116.34,116.47,115.86,116.15,131692.0,103.1047,103.2199,102.6793,102.9363,131692.0
2015-12-14 09:30:00,116.23,117.38,116.23,116.62,21084.0,103.0072,104.0264,103.0072,103.3529,21084.0
2015-12-14 10:00:00,116.68,116.99,115.77,115.95,22833.0,103.406,103.6808,102.5996,102.7591,22833.0
2015-12-14 10:30:00,115.86,116.57,115.67,116.57,24433.0,102.6793,103.3085,102.5109,103.3085,24433.0
2015-12-14 11:00:00,116.58,116.67,116.1,116.45,23275.0,103.3174,103.3972,102.892,103.2022,23275.0
2015-12-14 11:30:00,116.38,116.56,116.1,116.56,20658.0,103.1402,103.2997,102.892,103.2997,20658.0
2015-12-14 12:00:00,116.57,117.19,116.45,117.09,57213.0,103.3085,103.858,103.2022,103.7694,57213.0
2015-12-14 12:30:00,117.18,117.22,116.34,116.7,92756.0,103.8491,103.8846,103.1047,103.4238,92756.0
2015-12-14 13:00:00,116.7,116.9,116.07,116.15,78735.0,103.4238,103.601,102.8654,102.9363,78735.0
2015-12-14 13:30:00,116.13,116.29,115.64,115.66,89452.0,102.9186,103.0604,102.4843,102.5021,89452.0
2015-12-14 14:00:00,115.7,115.88,115.41,115.45,104903.0,102.5375,102.697,102.2805,102.316,104903.0
2015-12-14 14:30:00,115.47,116.05,115.2,115.77,123777.0,102.3337,102.8477,102.0944,102.5996,123777.0
2015-12-14 15:00:00,115.71,115.82,115.23,115.3,131296.0,102.5464,102.6439,102.121,102.183,131296.0
2015-12-14 15:30:00,115.29,116.41,115.28,116.35,173682.0,102.1742,103.1667,102.1653,103.1136,173682.0
2015-12-15 09:30:00,117.64,118.62,117.52,118.41,62348.0,104.2568,105.1253,104.1505,104.9392,62348.0
2015-12-15 10:00:00,118.34,118.42,118.02,118.39,12684.0,104.8772,104.9481,104.5936,104.9215,12684.0
2015-12-15 10:30:00,118.27,118.45,117.76,118.22,9513.0,104.8151,104.9747,104.3632,104.7708,9513.0
2015-12-15 11:00:00,118.17,118.52,118.0,118.44,18704.0,104.7265,105.0367,104.5759,104.9658,18704.0
2015-12-15 11:30:00,118.46,118.5,117.92,118.29,11589.0,104.9835,105.019,104.505,104.8329,11589.0
2015-12-15 12:00:00,118.24,118.89,118.22,118.71,24434.0,104.7886,105.3646,104.7708,105.2051,24434.0
2015-12-15 12:30:00,118.66,119.0,118.63,118.91,6841.0,105.1608,105.4621,105.1342,105.3823,6841.0
2015-12-15 13:00:00,118.92,118.94,118.33,118.41,17059.0,105.3912,105.4089,104.8683,104.9392,17059.0
2015-12-15 13:30:00,118.41,118.72,118.31,118.55,14633.0,104.9392,105.2139,104.8506,105.0633,14633.0
2015-12-15 14:00:00,118.52,118.6,118.2,118.36,21176.0,105.0367,105.1076,104.7531,104.8949,21176.0
2015-12-15 14:30:00,118.34,118.58,118.27,118.43,14069.0,104.8772,105.0899,104.8151,104.9569,14069.0
2015-12-15 15:00:00,118.41,118.48,118.15,118.39,17690.0,104.9392,105.0013,104.7088,104.9215,17690.0
2015-12-15 15:30:00,118.35,118.56,118.16,118.19,73302.0,104.886,105.0721,104.7177,104.7442,73302.0
2015-12-16 09:30:00,119.19,120.18,118.86,119.63,13609.0,105.6305,106.5079,105.338,106.0204,13609.0
2015-12-16 10:00:00,119.6,119.62,119.06,119.19,9021.0,105.9938,106.0116,105.5153,105.6305,9021.0
2015-12-16 10:30:00,119.14,119.53,118.84,119.23,34230.0,105.5862,105.9318,105.3203,105.6659,34230.0
2015-12-16 11:00:00,119.22,119.42,118.95,119.16,11116.0,105.6571,105.8343,105.4178,105.6039,11116.0
2015-12-16 11:30:00,119.24,119.95,119.24,119.93,10898.0,105.6748,106.304,105.6748,106.2863,10898.0
2015-12-16 12:00:00,119.88,119.95,119.59,119.85,6553.0,106.242,106.304,105.985,106.2154,6553.0
2015-12-16 12:30:00,119.8,119.84,119.43,119.43,7138.0,106.1711,106.2065,105.8432,105.8432,7138.0
2015-12-16 13:00:00,119.46,119.72,119.41,119.66,8405.0,105.8698,106.1002,105.8255,106.047,8405.0
2015-12-16 13:30:00,119.67,120.27,119.4,120.15,10549.0,106.0559,106.5876,105.8166,106.4813,10549.0
2015-12-16 14:00:00,119.98,120.71,119.2,119.97,19953.0,106.3306,106.9776,105.6393,106.3217,19953.0
2015-12-16 14:30:00,119.91,120.42,119.72,120.42,16247.0,106.2686,106.7205,106.1002,106.7205,16247.0
2015-12-16 15:00:00,120.39,120.72,120.11,120.72,15997.0,106.694,106.9864,106.4458,106.9864,15997.0
2015-12-16 15:30:00,120.7,121.16,120.64,120.98,58552.0,106.9687,107.3764,106.9155,107.2168,58552.0
2015-12-17 09:30:00,120.81,121.09,119.89,120.97,18040.0,107.0662,107.3143,106.2508,107.208,18040.0
2015-12-17 10:00:00,120.78,120.78,119.87,119.91,47321.0,107.0396,107.0396,106.2331,106.2686,47321.0
2015-12-17 10:30:00,119.91,120.17,118.83,118.96,15332.0,106.2686,106.499,105.3114,105.4266,15332.0
2015-12-17 11:00:00,118.9,119.23,118.56,118.94,11069.0,105.3735,105.6659,105.0721,105.4089,11069.0
2015-12-17 11:30:00,118.93,119.28,118.79,118.97,6900.0,105.4001,105.7102,105.276,105.4355,6900.0
2015-12-17 12:00:00,119.01,119.05,118.62,118.72,9841.0,105.471,105.5064,105.1253,105.2139,9841.0
2015-12-17 12:30:00,118.7,118.7,118.32,118.56,9693.0,105.1962,105.1962,104.8595,105.0721,9693.0
2015-12-17 13:00:00,118.6,118.89,118.55,118.61,9854.0,105.1076,105.3646,105.0633,105.1165,9854.0
2015-12-17 13:30:00,118.58,118.92,118.57,118.75,13225.0,105.0899,105.3912,105.081,105.2405,13225.0
2015-12-17 14:00:00,118.75,118.84,118.58,118.67,8599.0,105.2405,105.3203,105.0899,105.1696,8599.0
2015-12-17 14:30:00,118.7,118.79,118.54,118.73,18339.0,105.1962,105.276,105.0544,105.2228,18339.0
2015-12-17 15:00:00,118.72,118.84,118.51,118.79,23361.0,105.2139,105.3203,105.0278,105.276,23361.0
2015-12-17 15:30:00,118.73,119.04,118.08,118.11,49921.0,105.2228,105.4975,104.6468,104.6733,49921.0
2015-12-18 09:30:00,117.75,118.41,117.15,118.41,66872.0,104.3543,104.9392,103.8226,104.9392,66872.0
2015-12-18 10:00:00,118.33,118.34,117.56,117.61,9356.0,104.8683,104.8772,104.1859,104.2302,9356.0
2015-12-18 10:30:00,117.62,117.62,117.01,117.11,11284.0,104.2391,104.2391,103.6985,103.7871,11284.0
2015-12-18 11:00:00,117.11,117.24,116.62,116.83,14485.0,103.7871,103.9023,103.3529,103.539,14485.0
2015-12-18 11:30:00,116.79,116.8,116.44,116.53,7788.0,103.5035,103.5124,103.1933,103.2731,7788.0
2015-12-18 12:00:00,116.53,116.64,116.18,116.64,12762.0,103.2731,103.3706,102.9629,103.3706,12762.0
2015-12-18 12:30:00,116.53,116.6,116.34,116.53,4520.0,103.2731,103.3351,103.1047,103.2731,4520.0
2015-12-18 13:00:00,116.59,116.79,116.3,116.3,10110.0,103.3263,103.5035,103.0693,103.0693,10110.0
2015-12-18 13:30:00,116.39,116.58,116.25,116.25,7858.0,103.149,103.3174,103.0249,103.0249,7858.0
2015-12-18 14:00:00,116.33,116.67,116.25,116.56,9927.0,103.0958,103.3972,103.0249,103.2997,9927.0
2015-12-18 14:30:00,116.7,116.71,116.31,116.32,11166.0,103.4238,103.4326,103.0781,103.087,11166.0
2015-12-18 15:00:00,116.38,116.46,116.05,116.25,12549.0,103.1402,103.2111,102.8477,103.0249,12549.0
2015-12-18 15:30:00,116.29,116.5,115.84,115.87,51963.0,103.0604,103.2465,102.6616,102.6882,51963.0
2015-12-21 09:30:00,116.6,116.99,116.13,116.76,26999.0,103.3351,103.6808,102.9186,103.4769,26999.0
2015-12-21 10:00:00,116.77,117.21,116.7,116.95,22328.0,103.4858,103.8757,103.4238,103.6453,22328.0
2015-12-21 10:30:00,117.02,117.39,116.7,116.95,15236.0,103.7073,104.0353,103.4238,103.6453,15236.0
2015-12-21 11:00:00,117.08,117.16,116.77,116.93,14181.0,103.7605,103.8314,103.4858,103.6276,14181.0
2015-12-21 11:30:00,116.76,116.8,116.43,116.76,12787.0,103.4769,103.5124,103.1845,103.4769,12787.0
2015-12-21 12:00:00,116.69,117.04,116.59,116.85,9203.0,103.4149,103.7251,103.3263,103.5567,9203.0
2015-12-21 12:30:00,116.85,117.08,116.71,116.94,5659.0,103.5567,103.7605,103.4326,103.6364,5659.0
2015-12-21 13:00:00,116.98,117.24,116.9,117.21,10803.0,103.6719,103.9023,103.601,103.8757,10803.0
2015-12-21 13:30:00,117.16,117.41,117.15,117.31,7600.0,103.8314,104.053,103.8226,103.9644,7600.0
2015-12-21 14:00:00,117.3,117.34,116.7,116.73,11355.0,103.9555,103.9909,103.4238,103.4503,11355.0
2015-12-21 14:30:00,116.7,117.02,116.7,116.78,21813.0,103.4238,103.7073,103.4238,103.4946,21813.0
2015-12-21 15:00:00,116.83,117.0,116.66,116.91,10707.0,103.539,103.6896,103.3883,103.6099,10707.0
2015-12-21 15:30:00,116.92,117.3,116.83,117.25,67169.0,103.6187,103.9555,103.539,103.9112,67169.0
2015-12-22 09:30:00,117.91,117.91,117.1,117.38,8864.0,104.4961,104.4961,103.7782,104.0264,8864.0
2015-12-22 10:00:00,117.35,117.46,117.08,117.32,4564.0,103.9998,104.0973,103.7605,103.9732,4564.0
2015-12-22 10:30:00,117.38,117.4,117.08,117.31,9410.0,104.0264,104.0441,103.7605,103.9644,9410.0
2015-12-22 11:00:00,117.38,117.79,117.25,117.58,22288.0,104.0264,104.3897,103.9112,104.2036,22288.0
2015-12-22 11:30:00,117.51,118.5,117.49,118.5,11819.0,104.1416,105.019,104.1239,105.019,11819.0
2015-12-22 12:00:00,118.5,118.51,118.03,118.24,23013.0,105.019,105.0278,104.6024,104.7886,23013.0
2015-12-22 12:30:00,118.27,119.04,118.27,119.03,10589.0,104.8151,105.4975,104.8151,105.4887,10589.0
2015-12-22 13:00:00,119.04,119.37,119.0,119.12,16490.0,105.4975,105.79,105.4621,105.5684,16490.0
2015-12-22 13:30:00,119.13,119.62,119.06,119.55,7068.0,105.5773,106.0116,105.5153,105.9495,7068.0
2015-12-22 14:00:00,119.56,119.63,119.38,119.51,10653.0,105.9584,106.0204,105.7989,105.9141,10653.0
2015-12-22 14:30:00,119.44,119.68,119.21,119.6,10385.0,105.852,106.0647,105.6482,105.9938,10385.0
2015-12-22 15:00:00,119.63,119.8,119.53,119.54,10149.0,106.0204,106.1711,105.9318,105.9407,10149.0
2015-12-22 15:30:00,119.6,119.65,119.15,119.5,40204.0,105.9938,106.0381,105.595,105.9052,40204.0
2015-12-23 09:30:00,119.88,120.0,119.02,119.44,29541.0,106.242,106.3483,105.4798,105.852,29541.0
2015-12-23 10:00:00,119.5,119.84,119.15,119.16,20590.0,105.9052,106.2065,105.595,105.6039,20590.0
2015-12-23 10:30:00,119.1,119.43,119.1,119.31,11668.0,105.5507,105.8432,105.5507,105.7368,11668.0
2015-12-23 11:00:00,119.38,119.41,118.89,118.92,10841.0,105.7989,105.8255,105.3646,105.3912,10841.0
2015-12-23 11:30:00,118.97,119.19,118.65,118.88,8200.0,105.4355,105.6305,105.1519,105.3557,8200.0
2015-12-23 12:00:00,118.86,119.17,118.7,118.91,7950.0,105.338,105.6128,105.1962,105.3823,7950.0
2015-12-23 12:30:00,118.98,119.31,118.72,119.13,9341.0,105.4444,105.7368,105.2139,105.5773,9341.0
2015-12-23 13:00:00,119.21,119.39,119.0,119.21,6787.0,105.6482,105.8077,105.4621,105.6482,6787.0
2015-12-23 13:30:00,119.29,119.53,119.08,119.53,7900.0,105.7191,105.9318,105.533,105.9318,7900.0
2015-12-23 14:00:00,119.54,119.64,119.28,119.64,11991.0,105.9407,106.0293,105.7102,106.0293,11991.0
2015-12-23 14:30:00,119.68,120.05,119.64,119.76,14620.0,106.0647,106.3926,106.0293,106.1356,14620.0
2015-12-23 15:00:00,119.76,119.95,119.63,119.63,18252.0,106.1356,106.304,106.0204,106.0204,18252.0
2015-12-23 15:30:00,119.63,119.77,119.38,119.68,39187.0,106.0204,106.1445,105.7989,106.0647,39187.0
2015-12-24 09:30:00,119.45,119.92,119.24,119.39,7220.0,105.8609,106.2774,105.6748,105.8077,7220.0
2015-12-24 10:00:00,119.34,120.07,119.34,119.68,2342.0,105.7634,106.4104,105.7634,106.0647,2342.0
2015-12-24 10:30:00,119.66,119.82,119.61,119.77,4075.0,106.047,106.1888,106.0027,106.1445,4075.0
2015-12-24 11:00:00,119.81,119.99,119.76,119.81,4955.0,106.1799,106.3395,106.1356,106.1799,4955.0
2015-12-24 11:30:00,119.85,119.87,119.55,119.66,3100.0,106.2154,106.2331,105.9495,106.047,3100.0
2015-12-24 12:00:00,119.6,119.89,119.45,119.89,4930.0,105.9938,106.2508,105.8609,106.2508,4930.0
2015-12-24 12:30:00,119.94,120.31,119.79,119.98,16311.0,106.2952,106.6231,106.1622,106.3306,16311.0
2015-12-28 09:30:00,119.08,119.3,118.94,119.23,20564.0,105.533,105.728,105.4089,105.6659,20564.0
2015-12-28 10:00:00,119.3,119.3,118.92,119.03,3200.0,105.728,105.728,105.3912,105.4887,3200.0
2015-12-28 10:30:00,119.04,119.36,118.88,119.16,5793.0,105.4975,105.7811,105.3557,105.6039,5793.0
2015-12-28 11:00:00,119.08,119.71,119.08,119.57,9852.0,105.533,106.0913,105.533,105.9672,9852.0
2015-12-28 11:30:00,119.74,119.96,119.73,119.74,3528.0,106.1179,106.3129,106.109,106.1179,3528.0
2015-12-28 12:00:00,119.74,120.0,119.43,119.49,3084.0,106.1179,106.3483,105.8432,105.8963,3084.0
2015-12-28 12:30:00,119.69,119.8,119.57,119.7,2278.0,106.0736,106.1711,105.9672,106.0825,2278.0
2015-12-28 13:00:00,119.65,120.0,119.6,119.95,2325.0,106.0381,106.3483,105.9938,106.304,2325.0
2015-12-28 13:30:00,120.0,120.06,119.76,119.86,5344.0,106.3483,106.4015,106.1356,106.2243,5344.0
2015-12-28 14:00:00,119.83,120.03,119.79,119.91,9118.0,106.1977,106.3749,106.1622,106.2686,9118.0
2015-12-28 14:30:00,120.13,120.4,120.02,120.3,8500.0,106.4635,106.7028,106.3661,106.6142,8500.0
2015-12-28 15:00:00,120.32,120.35,120.21,120.25,6612.0,106.6319,106.6585,106.5344,106.5699,6612.0
2015-12-28 15:30:00,120.31,120.37,120.2,120.34,41183.0,106.6231,106.6762,106.5256,106.6496,41183.0
2015-12-29 09:30:00,121.34,122.0,120.93,121.77,6628.0,107.5359,108.1208,107.1725,107.917,6628.0
2015-12-29 10:00:00,121.99,122.08,121.62,121.63,5618.0,108.1119,108.1917,107.784,107.7929,5618.0
2015-12-29 10:30:00,121.56,121.56,121.16,121.39,4500.0,107.7309,107.7309,107.3764,107.5802,4500.0
2015-12-29 11:00:00,121.5,121.5,121.07,121.11,2229.0,107.6777,107.6777,107.2966,107.3321,2229.0
2015-12-29 11:30:00,121.2,121.26,120.68,120.76,5754.0,107.4118,107.465,106.951,107.0219,5754.0
2015-12-29 12:00:00,120.79,120.98,120.69,120.82,5320.0,107.0485,107.2168,106.9598,107.075,5320.0
2015-12-29 12:30:00,120.85,120.88,120.47,120.87,8921.0,107.1016,107.1282,106.7649,107.1194,8921.0
2015-12-29 13:00:00,120.8,120.97,120.64,120.89,5003.0,107.0573,107.208,106.9155,107.1371,5003.0
2015-12-29 13:30:00,120.77,120.88,120.68,120.83,7400.0,107.0307,107.1282,106.951,107.0839,7400.0
2015-12-29 14:00:00,120.89,120.9,120.59,120.69,7311.0,107.1371,107.1459,106.8712,106.9598,7311.0
2015-12-29 14:30:00,120.64,120.94,120.54,120.94,10498.0,106.9155,107.1814,106.8269,107.1814,10498.0
2015-12-29 15:00:00,120.96,121.42,120.91,121.2,5727.0,107.1991,107.6068,107.1548,107.4118,5727.0
2015-12-29 15:30:00,121.25,121.31,120.9,121.09,22512.0,107.4561,107.5093,107.1459,107.3143,22512.0
2015-12-30 09:30:00,121.03,121.68,120.36,121.54,6809.0,107.2612,107.8372,106.6674,107.7131,6809.0
2015-12-30 10:00:00,121.48,122.09,121.28,121.5,11033.0,107.66,108.2006,107.4827,107.6777,11033.0
2015-12-30 10:30:00,121.38,121.75,121.38,121.75,2100.0,107.5713,107.8992,107.5713,107.8992,2100.0
2015-12-30 11:00:00,121.79,121.87,121.58,121.66,5400.0,107.9347,108.0056,107.7486,107.8195,5400.0
2015-12-30 11:30:00,121.67,121.78,121.53,121.64,4806.0,107.8283,107.9258,107.7043,107.8018,4806.0
2015-12-30 12:00:00,121.56,121.62,121.3,121.34,12496.0,107.7309,107.784,107.5004,107.5359,12496.0
2015-12-30 12:30:00,121.33,121.36,121.03,121.04,2700.0,107.527,107.5536,107.2612,107.27,2700.0
2015-12-30 13:00:00,121.11,121.22,120.63,120.66,4349.0,107.3321,107.4295,106.9067,106.9332,4349.0
2015-12-30 13:30:00,120.61,120.69,120.53,120.69,4900.0,106.8889,106.9598,106.818,106.9598,4900.0
2015-12-30 14:00:00,120.67,120.83,120.58,120.83,3714.0,106.9421,107.0839,106.8623,107.0839,3714.0
2015-12-30 14:30:00,120.83,120.95,120.74,120.82,5278.0,107.0839,107.1903,107.0041,107.075,5278.0
2015-12-30 15:00:00,120.8,121.02,120.77,120.98,6943.0,107.0573,107.2523,107.0307,107.2168,6943.0
2015-12-30 15:30:00,120.95,120.97,120.46,120.62,36965.0,107.1903,107.208,106.756,106.8978,36965.0
2015-12-31 09:30:00,120.26,120.66,120.12,120.36,4578.0,106.5788,106.9332,106.4547,106.6674,4578.0
2015-12-31 10:00:00,120.2,120.28,120.0,120.19,8607.0,106.5256,106.5965,106.3483,106.5167,8607.0
2015-12-31 10:30:00,120.09,120.23,119.97,120.08,14649.0,106.4281,106.5522,106.3217,106.4192,14649.0
2015-12-31 11:00:00,120.25,120.45,120.0,120.37,19491.0,106.5699,106.7471,106.3483,106.6762,19491.0
2015-12-31 11:30:00,120.33,120.98,120.3,120.93,6535.0,106.6408,107.2168,106.6142,107.1725,6535.0
2015-12-31 12:00:00,120.93,121.06,120.79,121.0,7504.0,107.1725,107.2877,107.0485,107.2346,7504.0
2015-12-31 12:30:00,120.92,120.92,120.55,120.55,8900.0,107.1637,107.1637,106.8358,106.8358,8900.0
2015-12-31 13:00:00,120.52,120.62,120.25,120.57,5153.0,106.8092,106.8978,106.5699,106.8535,5153.0
2015-12-31 13:30:00,120.51,120.68,120.4,120.64,8648.0,106.8003,106.951,106.7028,106.9155,8648.0
2015-12-31 14:00:00,120.68,120.82,120.39,120.45,5125.0,106.951,107.075,106.694,106.7471,5125.0
2015-12-31 14:30:00,120.39,120.39,120.03,120.1,6169.0,106.694,106.694,106.3749,106.437,6169.0
2015-12-31 15:00:00,120.11,120.23,119.86,119.94,7701.0,106.4458,106.5522,106.2243,106.2952,7701.0
2015-12-31 15:30:00,119.89,120.18,119.6,119.61,32154.0,106.2508,106.5079,105.9938,106.0027,32154.0
2016-01-04 09:30:00,118.31,118.31,117.32,117.68,24128.0,104.8506,104.8506,103.9732,104.2923,24128.0
2016-01-04 10:00:00,117.68,118.36,117.6,117.65,31889.0,104.2923,104.8949,104.2214,104.2657,31889.0
2016-01-04 10:30:00,117.76,118.01,117.64,117.66,17838.0,104.3632,104.5847,104.2568,104.2745,17838.0
2016-01-04 11:00:00,117.6,117.85,117.17,117.8,16206.0,104.2214,104.4429,103.8403,104.3986,16206.0
2016-01-04 11:30:00,117.87,118.01,117.63,117.66,21156.0,104.4606,104.5847,104.248,104.2745,21156.0
2016-01-04 12:00:00,117.65,117.73,117.28,117.73,7200.0,104.2657,104.3366,103.9378,104.3366,7200.0
2016-01-04 12:30:00,117.75,117.81,117.42,117.75,17055.0,104.3543,104.4075,104.0618,104.3543,17055.0
2016-01-04 13:00:00,117.75,117.81,117.6,117.72,17286.0,104.3543,104.4075,104.2214,104.3277,17286.0
2016-01-04 13:30:00,117.81,117.93,117.42,117.42,22700.0,104.4075,104.5138,104.0618,104.0618,22700.0
2016-01-04 14:00:00,117.39,117.87,117.29,117.79,12645.0,104.0353,104.4606,103.9466,104.3897,12645.0
2016-01-04 14:30:00,117.75,117.75,117.2,117.23,13321.0,104.3543,104.3543,103.8669,103.8935,13321.0
2016-01-04 15:00:00,117.25,117.27,116.94,117.1,17828.0,103.9112,103.9289,103.6364,103.7782,17828.0
2016-01-04 15:30:00,117.1,118.03,117.07,118.0,79862.0,103.7782,104.6024,103.7517,104.5759,79862.0
2016-01-05 09:30:00,118.4,118.95,118.16,118.78,19952.0,104.9304,105.4178,104.7177,105.2671,19952.0
2016-01-05 10:00:00,118.48,118.54,117.92,118.42,20523.0,105.0013,105.0544,104.505,104.9481,20523.0
2016-01-05 10:30:00,118.38,118.69,117.97,118.63,12237.0,104.9126,105.1874,104.5493,105.1342,12237.0
2016-01-05 11:00:00,118.66,118.66,117.99,118.07,6466.0,105.1608,105.1608,104.567,104.6379,6466.0
2016-01-05 11:30:00,118.1,118.24,118.01,118.14,7821.0,104.6645,104.7886,104.5847,104.6999,7821.0
2016-01-05 12:00:00,118.14,118.15,117.73,117.83,9198.0,104.6999,104.7088,104.3366,104.4252,9198.0
2016-01-05 12:30:00,117.83,117.98,117.81,117.91,10279.0,104.4252,104.5581,104.4075,104.4961,10279.0
2016-01-05 13:00:00,117.97,118.39,117.95,118.07,7930.0,104.5493,104.9215,104.5315,104.6379,7930.0
2016-01-05 13:30:00,118.15,118.47,118.06,118.36,7617.0,104.7088,104.9924,104.629,104.8949,7617.0
2016-01-05 14:00:00,118.37,118.63,118.08,118.56,7955.0,104.9038,105.1342,104.6468,105.0721,7955.0
2016-01-05 14:30:00,118.59,118.61,118.4,118.48,4852.0,105.0987,105.1165,104.9304,105.0013,4852.0
2016-01-05 15:00:00,118.55,118.75,118.45,118.63,13626.0,105.0633,105.2405,104.9747,105.1342,13626.0
2016-01-05 15:30:00,118.71,119.12,118.61,118.93,36151.0,105.2051,105.5684,105.1165,105.4001,36151.0
2016-01-06 09:30:00,117.15,118.0,116.76,117.65,23626.0,103.8226,104.5759,103.4769,104.2657,23626.0
2016-01-06 10:00:00,117.59,117.9,116.79,117.9,10371.0,104.2125,104.4872,103.5035,104.4872,10371.0
2016-01-06 10:30:00,117.86,117.86,117.01,117.69,10940.0,104.4518,104.4518,103.6985,104.3011,10940.0
2016-01-06 11:00:00,117.68,118.01,117.47,117.59,8488.0,104.2923,104.5847,104.1062,104.2125,8488.0
2016-01-06 11:30:00,117.53,117.72,116.92,116.92,9549.0,104.1593,104.3277,103.6187,103.6187,9549.0
2016-01-06 12:00:00,116.86,117.02,116.7,116.88,9060.0,103.5655,103.7073,103.4238,103.5833,9060.0
2016-01-06 12:30:00,116.82,117.43,116.56,117.28,10087.0,103.5301,104.0707,103.2997,103.9378,10087.0
2016-01-06 13:00:00,117.19,117.48,116.96,117.17,3400.0,103.858,104.115,103.6542,103.8403,3400.0
2016-01-06 13:30:00,117.2,117.25,116.84,116.93,10085.0,103.8669,103.9112,103.5478,103.6276,10085.0
2016-01-06 14:00:00,116.91,117.21,116.84,117.06,24399.0,103.6099,103.8757,103.5478,103.7428,24399.0
2016-01-06 14:30:00,117.07,117.17,116.38,116.42,19655.0,103.7517,103.8403,103.1402,103.1756,19655.0
2016-01-06 15:00:00,116.4,116.96,116.37,116.89,23116.0,103.1579,103.6542,103.1313,103.5921,23116.0
2016-01-06 15:30:00,116.98,117.25,116.91,117.17,79904.0,103.6719,103.9112,103.6099,103.8403,79904.0
2016-01-07 09:30:00,115.61,116.99,114.38,116.98,29789.0,102.4578,103.6808,101.3677,103.6719,29789.0
2016-01-07 10:00:00,116.87,116.87,115.89,116.25,16406.0,103.5744,103.5744,102.7059,103.0249,16406.0
2016-01-07 10:30:00,116.17,116.75,116.17,116.75,8026.0,102.954,103.4681,102.954,103.4681,8026.0
2016-01-07 11:00:00,116.69,116.85,116.18,116.43,18345.0,103.4149,103.5567,102.9629,103.1845,18345.0
2016-01-07 11:30:00,116.45,116.77,116.16,116.16,24457.0,103.2022,103.4858,102.9452,102.9452,24457.0
2016-01-07 12:00:00,116.3,116.8,116.3,116.65,14849.0,103.0693,103.5124,103.0693,103.3794,14849.0
2016-01-07 12:30:00,116.67,116.8,116.45,116.58,15911.0,103.3972,103.5124,103.2022,103.3174,15911.0
2016-01-07 13:00:00,116.53,116.53,115.95,116.2,22232.0,103.2731,103.2731,102.7591,102.9806,22232.0
2016-01-07 13:30:00,116.15,116.42,115.82,116.42,22432.0,102.9363,103.1756,102.6439,103.1756,22432.0
2016-01-07 14:00:00,116.43,116.43,116.02,116.07,20126.0,103.1845,103.1845,102.8211,102.8654,20126.0
2016-01-07 14:30:00,116.19,116.84,116.0,116.54,76165.0,102.9718,103.5478,102.8034,103.282,76165.0
2016-01-07 15:00:00,116.46,116.71,116.08,116.08,113391.0,103.2111,103.4326,102.8743,102.8743,113391.0
2016-01-07 15:30:00,116.07,116.94,116.03,116.61,94003.0,102.8654,103.6364,102.83,103.344,94003.0
2016-01-08 09:30:00,116.99,117.35,116.5,117.1,17365.0,103.6808,103.9998,103.2465,103.7782,17365.0
2016-01-08 10:00:00,117.33,117.33,116.45,116.8,13772.0,103.9821,103.9821,103.2022,103.5124,13772.0
2016-01-08 10:30:00,116.83,116.84,116.4,116.78,64106.0,103.539,103.5478,103.1579,103.4946,64106.0
2016-01-08 11:00:00,116.7,116.78,116.4,116.42,46803.0,103.4238,103.4946,103.1579,103.1756,46803.0
2016-01-08 11:30:00,116.4,117.02,116.17,117.02,28896.0,103.1579,103.7073,102.954,103.7073,28896.0
2016-01-08 12:00:00,116.95,117.3,116.63,117.3,24821.0,103.6453,103.9555,103.3617,103.9555,24821.0
2016-01-08 12:30:00,117.19,117.21,116.92,117.11,12751.0,103.858,103.8757,103.6187,103.7871,12751.0
2016-01-08 13:00:00,117.12,117.15,116.5,116.77,24015.0,103.796,103.8226,103.2465,103.4858,24015.0
2016-01-08 13:30:00,116.73,117.07,116.52,116.52,4600.0,103.4503,103.7517,103.2642,103.2642,4600.0
2016-01-08 14:00:00,116.61,116.87,116.5,116.57,13624.0,103.344,103.5744,103.2465,103.3085,13624.0
2016-01-08 14:30:00,116.59,116.88,116.5,116.58,15490.0,103.3263,103.5833,103.2465,103.3174,15490.0
2016-01-08 15:00:00,116.56,116.74,116.51,116.62,73905.0,103.2997,103.4592,103.2554,103.3529,73905.0
2016-01-08 15:30:00,116.58,116.58,116.18,116.39,146871.0,103.3174,103.3174,102.9629,103.149,146871.0
2016-01-11 09:30:00,117.28,117.6,116.8,117.01,23126.0,103.9378,104.2214,103.5124,103.6985,23126.0
2016-01-11 10:00:00,117.01,117.28,116.71,117.17,22519.0,103.6985,103.9378,103.4326,103.8403,22519.0
2016-01-11 10:30:00,117.26,117.41,116.84,116.91,14130.0,103.92,104.053,103.5478,103.6099,14130.0
2016-01-11 11:00:00,116.87,117.08,116.66,116.99,23889.0,103.5744,103.7605,103.3883,103.6808,23889.0
2016-01-11 11:30:00,117.07,117.28,116.8,117.28,9057.0,103.7517,103.9378,103.5124,103.9378,9057.0
2016-01-11 12:00:00,117.25,117.25,116.82,116.91,12231.0,103.9112,103.9112,103.5301,103.6099,12231.0
2016-01-11 12:30:00,116.91,117.03,116.82,117.0,12245.0,103.6099,103.7162,103.5301,103.6896,12245.0
2016-01-11 13:00:00,116.97,117.07,116.81,117.02,36349.0,103.663,103.7517,103.5212,103.7073,36349.0
2016-01-11 13:30:00,117.0,117.05,116.6,116.77,49983.0,103.6896,103.7339,103.3351,103.4858,49983.0
2016-01-11 14:00:00,116.72,117.21,116.71,117.21,23185.0,103.4415,103.8757,103.4326,103.8757,23185.0
2016-01-11 14:30:00,117.1,117.33,116.95,116.95,9184.0,103.7782,103.9821,103.6453,103.6453,9184.0
2016-01-11 15:00:00,117.01,117.61,116.73,117.61,32016.0,103.6985,104.2302,103.4503,104.2302,32016.0
2016-01-11 15:30:00,117.6,118.14,117.54,117.64,58007.0,104.2214,104.6999,104.1682,104.2568,58007.0
2016-01-12 09:30:00,118.67,119.57,118.02,118.14,29512.0,105.1696,105.9672,104.5936,104.6999,29512.0
2016-01-12 10:00:00,118.02,118.25,117.7,118.06,34045.0,104.5936,104.7974,104.31,104.629,34045.0
2016-01-12 10:30:00,118.05,118.25,117.47,117.61,64175.0,104.6202,104.7974,104.1062,104.2302,64175.0
2016-01-12 11:00:00,117.61,117.82,117.5,117.74,51426.0,104.2302,104.4163,104.1327,104.3454,51426.0
2016-01-12 11:30:00,117.66,117.78,117.4,117.52,98105.0,104.2745,104.3809,104.0441,104.1505,98105.0
2016-01-12 12:00:00,117.57,117.79,117.49,117.69,21302.0,104.1948,104.3897,104.1239,104.3011,21302.0
2016-01-12 12:30:00,117.71,117.71,117.4,117.47,25839.0,104.3188,104.3188,104.0441,104.1062,25839.0
2016-01-12 13:00:00,117.51,117.66,117.41,117.48,26688.0,104.1416,104.2745,104.053,104.115,26688.0
2016-01-12 13:30:00,117.45,117.72,117.43,117.43,9335.0,104.0884,104.3277,104.0707,104.0707,9335.0
2016-01-12 14:00:00,117.43,117.88,117.35,117.76,33294.0,104.0707,104.4695,103.9998,104.3632,33294.0
2016-01-12 14:30:00,117.7,118.08,117.62,118.04,18700.0,104.31,104.6468,104.2391,104.6113,18700.0
2016-01-12 15:00:00,118.07,118.71,117.59,118.57,19025.0,104.6379,105.2051,104.2125,105.081,19025.0
2016-01-12 15:30:00,118.49,118.53,118.07,118.33,51927.0,105.0101,105.0456,104.6379,104.8683,51927.0
2016-01-13 09:30:00,118.85,118.92,117.89,118.34,19319.0,105.3292,105.3912,104.4784,104.8772,19319.0
2016-01-13 10:00:00,118.56,118.7,118.0,118.18,19531.0,105.0721,105.1962,104.5759,104.7354,19531.0
2016-01-13 10:30:00,118.2,118.48,117.71,118.48,12262.0,104.7531,105.0013,104.3188,105.0013,12262.0
2016-01-13 11:00:00,118.43,118.44,117.8,118.1,8025.0,104.9569,104.9658,104.3986,104.6645,8025.0
2016-01-13 11:30:00,118.1,118.31,117.9,117.96,13617.0,104.6645,104.8506,104.4872,104.5404,13617.0
2016-01-13 12:00:00,117.95,118.48,117.9,118.46,9645.0,104.5315,105.0013,104.4872,104.9835,9645.0
2016-01-13 12:30:00,118.37,118.37,117.78,117.78,9449.0,104.9038,104.9038,104.3809,104.3809,9449.0
2016-01-13 13:00:00,117.81,117.99,117.6,117.6,11129.0,104.4075,104.567,104.2214,104.2214,11129.0
2016-01-13 13:30:00,117.55,117.65,117.25,117.38,24701.0,104.1771,104.2657,103.9112,104.0264,24701.0
2016-01-13 14:00:00,117.3,117.55,117.17,117.26,46161.0,103.9555,104.1771,103.8403,103.92,46161.0
2016-01-13 14:30:00,117.27,117.27,116.31,116.64,41895.0,103.9289,103.9289,103.0781,103.3706,41895.0
2016-01-13 15:00:00,116.64,116.74,116.4,116.5,91574.0,103.3706,103.4592,103.1579,103.2465,91574.0
2016-01-13 15:30:00,116.48,116.59,115.82,116.06,138087.0,103.2288,103.3263,102.6439,102.8566,138087.0
2016-01-14 09:30:00,116.09,116.56,115.69,115.75,21220.0,102.8831,103.2997,102.5287,102.5818,21220.0
2016-01-14 10:00:00,115.79,116.55,115.65,116.43,16887.0,102.6173,103.2908,102.4932,103.1845,16887.0
2016-01-14 10:30:00,116.53,117.39,116.47,116.88,26901.0,103.2731,104.0353,103.2199,103.5833,26901.0
2016-01-14 11:00:00,116.89,117.05,116.3,116.44,13368.0,103.5921,103.7339,103.0693,103.1933,13368.0
2016-01-14 11:30:00,116.43,116.47,116.15,116.24,7223.0,103.1845,103.2199,102.9363,103.0161,7223.0
2016-01-14 12:00:00,116.33,116.48,115.86,116.05,11904.0,103.0958,103.2288,102.6793,102.8477,11904.0
2016-01-14 12:30:00,116.0,116.51,116.0,116.17,9170.0,102.8034,103.2554,102.8034,102.954,9170.0
2016-01-14 13:00:00,116.05,116.64,115.99,116.5,11800.0,102.8477,103.3706,102.7945,103.2465,11800.0
2016-01-14 13:30:00,116.6,116.9,116.5,116.73,17695.0,103.3351,103.601,103.2465,103.4503,17695.0
2016-01-14 14:00:00,116.73,116.92,116.51,116.83,7952.0,103.4503,103.6187,103.2554,103.539,7952.0
2016-01-14 14:30:00,116.87,117.43,116.79,117.26,12166.0,103.5744,104.0707,103.5035,103.92,12166.0
2016-01-14 15:00:00,117.28,117.8,117.28,117.64,23713.0,103.9378,104.3986,103.9378,104.2568,23713.0
2016-01-14 15:30:00,117.61,117.61,116.95,117.19,53855.0,104.2302,104.2302,103.6453,103.858,53855.0
2016-01-15 09:30:00,114.93,115.73,114.41,114.46,58321.0,101.8551,102.5641,101.3943,101.4386,58321.0
2016-01-15 10:00:00,114.46,114.85,114.12,114.48,33660.0,101.4386,101.7842,101.1373,101.4563,33660.0
2016-01-15 10:30:00,114.55,114.75,113.59,113.74,33874.0,101.5183,101.6956,100.6676,100.8005,33874.0
2016-01-15 11:00:00,113.62,114.01,113.4,113.61,27056.0,100.6941,101.0398,100.4992,100.6853,27056.0
2016-01-15 11:30:00,113.82,114.12,113.55,113.69,25756.0,100.8714,101.1373,100.6321,100.7562,25756.0
2016-01-15 12:00:00,113.64,113.83,112.77,113.04,28158.0,100.7119,100.8803,99.9408,100.1801,28158.0
2016-01-15 12:30:00,112.99,113.1,112.53,112.97,28394.0,100.1358,100.2333,99.7281,100.1181,28394.0
2016-01-15 13:00:00,112.89,113.63,112.79,113.45,15685.0,100.0472,100.703,99.9586,100.5435,15685.0
2016-01-15 13:30:00,113.42,114.04,113.31,113.83,20558.0,100.5169,101.0664,100.4194,100.8803,20558.0
2016-01-15 14:00:00,113.9,114.4,113.87,114.04,24583.0,100.9423,101.3854,100.9157,101.0664,24583.0
2016-01-15 14:30:00,114.07,115.59,114.05,115.58,40635.0,101.0929,102.44,101.0752,102.4312,40635.0
2016-01-15 15:00:00,115.54,115.62,115.08,115.27,40325.0,102.3957,102.4666,101.988,102.1564,40325.0
2016-01-15 15:30:00,115.18,115.46,115.0,115.32,71747.0,102.0767,102.3248,101.9171,102.2007,71747.0
2016-01-19 09:30:00,116.08,117.3,115.05,115.95,35809.0,102.8743,103.9555,101.9615,102.7591,35809.0
2016-01-19 10:00:00,115.98,116.22,115.43,116.03,34170.0,102.7857,102.9984,102.2982,102.83,34170.0
2016-01-19 10:30:00,115.97,116.06,114.94,114.96,31339.0,102.7768,102.8566,101.864,101.8817,31339.0
2016-01-19 11:00:00,115.0,115.49,114.89,115.37,30468.0,101.9171,102.3514,101.8197,102.2451,30468.0
2016-01-19 11:30:00,115.39,115.55,115.05,115.16,22191.0,102.2628,102.4046,101.9615,102.0589,22191.0
2016-01-19 12:00:00,115.17,115.17,114.01,114.29,29062.0,102.0678,102.0678,101.0398,101.2879,29062.0
2016-01-19 12:30:00,114.29,114.3,113.26,113.46,37428.0,101.2879,101.2968,100.3751,100.5523,37428.0
2016-01-19 13:00:00,113.51,113.71,113.16,113.16,23407.0,100.5967,100.7739,100.2865,100.2865,23407.0
2016-01-19 13:30:00,113.23,113.59,113.12,113.13,27180.0,100.3485,100.6676,100.251,100.2599,27180.0
2016-01-19 14:00:00,113.14,113.23,112.44,112.71,30479.0,100.2688,100.3485,99.6484,99.8877,30479.0
2016-01-19 14:30:00,112.64,112.98,112.24,112.72,39345.0,99.8256,100.127,99.4711,99.8965,39345.0
2016-01-19 15:00:00,112.72,113.71,112.66,113.7,40867.0,99.8965,100.7739,99.8434,100.765,40867.0
2016-01-19 15:30:00,113.76,114.05,113.4,113.47,106841.0,100.8182,101.0752,100.4992,100.5612,106841.0
2016-01-20 09:30:00,111.43,112.43,110.37,110.41,93050.0,98.7533,99.6395,97.8139,97.8493,93050.0
2016-01-20 10:00:00,110.42,110.55,110.18,110.38,32928.0,97.8582,97.9734,97.6455,97.8227,32928.0
2016-01-20 10:30:00,110.38,110.79,110.29,110.56,85817.0,97.8227,98.1861,97.743,97.9823,85817.0
2016-01-20 11:00:00,110.55,110.96,110.35,110.87,29259.0,97.9734,98.3368,97.7962,98.257,29259.0
2016-01-20 11:30:00,110.94,111.22,110.8,111.06,22805.0,98.319,98.5672,98.195,98.4254,22805.0
2016-01-20 12:00:00,111.06,111.11,110.0,110.02,14494.0,98.4254,98.4697,97.486,97.5037,14494.0
2016-01-20 12:30:00,110.02,110.35,109.73,110.31,13673.0,97.5037,97.7962,97.2467,97.7607,13673.0
2016-01-20 13:00:00,110.38,110.61,109.92,110.32,19649.0,97.8227,98.0266,97.4151,97.7696,19649.0
2016-01-20 13:30:00,110.4,111.36,110.34,110.83,17024.0,97.8405,98.6912,97.7873,98.2215,17024.0
2016-01-20 14:00:00,110.81,111.24,110.61,111.06,19488.0,98.2038,98.5849,98.0266,98.4254,19488.0
2016-01-20 14:30:00,111.05,111.47,110.82,111.26,29134.0,98.4165,98.7887,98.2127,98.6026,29134.0
2016-01-20 15:00:00,111.32,112.59,111.02,112.57,35585.0,98.6558,99.7813,98.3899,99.7636,35585.0
2016-01-20 15:30:00,112.58,112.66,111.49,111.78,91875.0,99.7725,99.8434,98.8065,99.0635,91875.0
2016-01-21 09:30:00,112.1,113.9,112.05,112.3,41067.0,99.3471,100.9423,99.3028,99.5243,41067.0
2016-01-21 10:00:00,112.42,112.8,111.48,111.73,19933.0,99.6307,99.9674,98.7976,99.0192,19933.0
2016-01-21 10:30:00,111.8,112.39,111.48,112.06,50296.0,99.0812,99.6041,98.7976,99.3116,50296.0
2016-01-21 11:00:00,112.08,112.78,111.89,111.9,14817.0,99.3293,99.9497,99.161,99.1698,14817.0
2016-01-21 11:30:00,112.07,113.05,111.92,112.91,20493.0,99.3205,100.189,99.1875,100.0649,20493.0
2016-01-21 12:00:00,113.01,113.39,112.43,112.77,29667.0,100.1535,100.4903,99.6395,99.9408,29667.0
2016-01-21 12:30:00,112.78,112.9,112.61,112.68,12159.0,99.9497,100.0561,99.799,99.8611,12159.0
2016-01-21 13:00:00,112.72,112.72,111.99,112.07,33868.0,99.8965,99.8965,99.2496,99.3205,33868.0
2016-01-21 13:30:00,112.03,112.58,111.85,112.33,25892.0,99.285,99.7725,99.1255,99.5509,25892.0
2016-01-21 14:00:00,112.29,112.33,111.1,111.39,21819.0,99.5154,99.5509,98.4608,98.7178,21819.0
2016-01-21 14:30:00,111.4,112.03,111.33,111.87,31955.0,98.7267,99.285,98.6647,99.1432,31955.0
2016-01-21 15:00:00,111.85,111.85,111.24,111.69,24883.0,99.1255,99.1255,98.5849,98.9837,24883.0
2016-01-21 15:30:00,111.73,112.27,111.61,111.72,96409.0,99.0192,99.4977,98.9128,99.0103,96409.0
2016-01-22 09:30:00,113.46,114.77,113.1,114.62,34768.0,100.5523,101.7133,100.2333,101.5804,34768.0
2016-01-22 10:00:00,114.78,114.96,113.81,114.27,60587.0,101.7222,101.8817,100.8625,101.2702,60587.0
2016-01-22 10:30:00,114.3,114.57,114.0,114.29,37287.0,101.2968,101.5361,101.0309,101.2879,37287.0
2016-01-22 11:00:00,114.3,114.46,113.81,114.0,11368.0,101.2968,101.4386,100.8625,101.0309,11368.0
2016-01-22 11:30:00,114.0,114.05,113.33,113.33,4971.0,101.0309,101.0752,100.4371,100.4371,4971.0
2016-01-22 12:00:00,113.4,113.48,112.86,113.25,17242.0,100.4992,100.5701,100.0206,100.3662,17242.0
2016-01-22 12:30:00,113.16,113.59,113.11,113.38,11749.0,100.2865,100.6676,100.2422,100.4814,11749.0
2016-01-22 13:00:00,113.44,113.58,113.16,113.42,10531.0,100.5346,100.6587,100.2865,100.5169,10531.0
2016-01-22 13:30:00,113.43,113.8,113.31,113.55,4497.0,100.5258,100.8537,100.4194,100.6321,4497.0
2016-01-22 14:00:00,113.64,113.85,113.33,113.65,13369.0,100.7119,100.898,100.4371,100.7207,13369.0
2016-01-22 14:30:00,113.6,113.82,113.4,113.43,23433.0,100.6764,100.8714,100.4992,100.5258,23433.0
2016-01-22 15:00:00,113.43,113.82,113.17,113.82,17680.0,100.5258,100.8714,100.2953,100.8714,17680.0
2016-01-22 15:30:00,113.76,114.26,113.61,114.06,38697.0,100.8182,101.2613,100.6853,101.0841,38697.0
2016-01-25 09:30:00,110.14,111.31,108.08,108.59,204883.0,97.61,98.6469,95.7844,96.2364,204883.0
2016-01-25 10:00:00,108.48,110.61,108.48,110.02,130496.0,96.1389,98.0266,96.1389,97.5037,130496.0
2016-01-25 10:30:00,110.01,110.88,109.65,109.83,53913.0,97.4948,98.2659,97.1758,97.3353,53913.0
2016-01-25 11:00:00,109.86,110.73,109.84,110.41,47104.0,97.3619,98.1329,97.3442,97.8493,47104.0
2016-01-25 11:30:00,110.49,111.06,110.23,110.96,61143.0,97.9202,98.4254,97.6898,98.3368,61143.0
2016-01-25 12:00:00,110.95,110.97,110.48,110.48,25367.0,98.3279,98.3456,97.9114,97.9114,25367.0
2016-01-25 12:30:00,110.45,110.98,110.32,110.89,32182.0,97.8848,98.3545,97.7696,98.2747,32182.0
2016-01-25 13:00:00,110.8,110.96,109.96,109.96,44535.0,98.195,98.3368,97.4505,97.4505,44535.0
2016-01-25 13:30:00,109.96,110.1,109.69,109.86,33827.0,97.4505,97.5746,97.2112,97.3619,33827.0
2016-01-25 14:00:00,109.85,110.12,109.81,110.06,53252.0,97.353,97.5923,97.3176,97.5391,53252.0
2016-01-25 14:30:00,110.09,110.29,109.92,110.16,58413.0,97.5657,97.743,97.4151,97.6278,58413.0
2016-01-25 15:00:00,110.18,110.32,110.0,110.1,76740.0,97.6455,97.7696,97.486,97.5746,76740.0
2016-01-25 15:30:00,110.06,110.52,109.88,110.42,170851.0,97.5391,97.9468,97.3796,97.8582,170851.0
2016-01-26 09:30:00,110.49,112.37,110.49,111.72,53967.0,97.9202,99.5863,97.9202,99.0103,53967.0
2016-01-26 10:00:00,111.79,112.48,111.23,111.23,79266.0,99.0723,99.6838,98.576,98.576,79266.0
2016-01-26 10:30:00,111.36,111.81,111.01,111.4,37550.0,98.6912,99.0901,98.3811,98.7267,37550.0
2016-01-26 11:00:00,111.52,111.94,111.4,111.56,27342.0,98.833,99.2053,98.7267,98.8685,27342.0
2016-01-26 11:30:00,111.62,111.62,111.19,111.31,22475.0,98.9217,98.9217,98.5406,98.6469,22475.0
2016-01-26 12:00:00,111.31,111.53,111.18,111.43,26226.0,98.6469,98.8419,98.5317,98.7533,26226.0
2016-01-26 12:30:00,111.42,111.49,111.35,111.4,14827.0,98.7444,98.8065,98.6824,98.7267,14827.0
2016-01-26 13:00:00,111.43,111.71,111.4,111.45,19044.0,98.7533,99.0014,98.7267,98.771,19044.0
2016-01-26 13:30:00,111.43,111.51,111.37,111.45,9261.0,98.7533,98.8242,98.7001,98.771,9261.0
2016-01-26 14:00:00,111.47,111.47,110.87,110.95,23962.0,98.7887,98.7887,98.257,98.3279,23962.0
2016-01-26 14:30:00,110.96,111.34,110.91,111.24,14370.0,98.3368,98.6735,98.2924,98.5849,14370.0
2016-01-26 15:00:00,111.28,111.48,111.11,111.3,54714.0,98.6204,98.7976,98.4697,98.6381,54714.0
2016-01-26 15:30:00,111.3,111.89,111.26,111.87,74488.0,98.6381,99.161,98.6026,99.1432,74488.0
2016-01-27 09:30:00,111.69,111.92,111.56,111.72,30745.0,98.9837,99.1875,98.8685,99.0103,30745.0
2016-01-27 10:00:00,111.64,111.64,111.18,111.18,6434.0,98.9394,98.9394,98.5317,98.5317,6434.0
2016-01-27 10:30:00,111.28,111.61,111.0,111.03,14543.0,98.6204,98.9128,98.3722,98.3988,14543.0
2016-01-27 11:00:00,111.0,111.64,110.85,111.64,18589.0,98.3722,98.9394,98.2393,98.9394,18589.0
2016-01-27 11:30:00,111.69,112.23,111.65,112.04,10205.0,98.9837,99.4623,98.9483,99.2939,10205.0
2016-01-27 12:00:00,112.03,112.43,111.99,112.27,12934.0,99.285,99.6395,99.2496,99.4977,12934.0
2016-01-27 12:30:00,112.29,112.29,111.97,112.01,8808.0,99.5154,99.5154,99.2319,99.2673,8808.0
2016-01-27 13:00:00,112.03,112.12,111.86,111.86,14162.0,99.285,99.3648,99.1344,99.1344,14162.0
2016-01-27 13:30:00,111.88,111.99,111.61,111.98,63473.0,99.1521,99.2496,98.9128,99.2407,63473.0
2016-01-27 14:00:00,111.99,112.09,111.1,111.58,27893.0,99.2496,99.3382,98.4608,98.8862,27893.0
2016-01-27 14:30:00,111.58,111.74,110.98,111.17,52494.0,98.8862,99.028,98.3545,98.5229,52494.0
2016-01-27 15:00:00,111.2,111.36,110.65,111.04,38578.0,98.5495,98.6912,98.062,98.4077,38578.0
2016-01-27 15:30:00,110.97,111.6,110.93,111.52,103118.0,98.3456,98.9039,98.3102,98.833,103118.0
2016-01-28 09:30:00,112.43,112.99,111.94,112.96,23250.0,99.6395,100.1358,99.2053,100.1092,23250.0
2016-01-28 10:00:00,112.9,113.04,111.61,111.61,109498.0,100.0561,100.1801,98.9128,98.9128,109498.0
2016-01-28 10:30:00,111.78,111.81,111.14,111.81,38792.0,99.0635,99.0901,98.4963,99.0901,38792.0
2016-01-28 11:00:00,111.72,112.08,111.6,111.69,25419.0,99.0103,99.3293,98.9039,98.9837,25419.0
2016-01-28 11:30:00,111.59,111.73,110.73,110.83,55336.0,98.8951,99.0192,98.1329,98.2215,55336.0
2016-01-28 12:00:00,110.74,111.4,110.69,111.35,13410.0,98.1418,98.7267,98.0975,98.6824,13410.0
2016-01-28 12:30:00,111.46,111.72,111.37,111.52,10461.0,98.7799,99.0103,98.7001,98.833,10461.0
2016-01-28 13:00:00,111.47,111.7,111.22,111.65,18453.0,98.7887,98.9926,98.5672,98.9483,18453.0
2016-01-28 13:30:00,111.79,112.05,111.78,111.83,12317.0,99.0723,99.3028,99.0635,99.1078,12317.0
2016-01-28 14:00:00,111.64,112.11,111.64,111.96,28522.0,98.9394,99.3559,98.9394,99.223,28522.0
2016-01-28 14:30:00,111.95,112.31,111.87,111.97,30638.0,99.2141,99.5332,99.1432,99.2319,30638.0
2016-01-28 15:00:00,111.99,112.3,111.9,111.92,12764.0,99.2496,99.5243,99.1698,99.1875,12764.0
2016-01-28 15:30:00,111.96,112.4,111.91,112.17,94978.0,99.223,99.6129,99.1787,99.4091,94978.0
2016-01-29 09:30:00,113.15,114.32,112.77,114.13,85670.0,100.2776,101.3145,99.9408,101.1461,85670.0
2016-01-29 10:00:00,114.07,114.37,113.6,113.84,34442.0,101.0929,101.3588,100.6764,100.8891,34442.0
2016-01-29 10:30:00,113.9,114.73,113.47,114.32,19574.0,100.9423,101.6779,100.5612,101.3145,19574.0
2016-01-29 11:00:00,114.35,115.14,114.3,115.14,33612.0,101.3411,102.0412,101.2968,102.0412,33612.0
2016-01-29 11:30:00,115.18,115.47,114.76,115.33,14646.0,102.0767,102.3337,101.7045,102.2096,14646.0
2016-01-29 12:00:00,115.36,115.76,115.29,115.63,15202.0,102.2362,102.5907,102.1742,102.4755,15202.0
2016-01-29 12:30:00,115.68,115.68,115.36,115.51,14633.0,102.5198,102.5198,102.2362,102.3691,14633.0
2016-01-29 13:00:00,115.5,116.06,115.42,115.79,21486.0,102.3603,102.8566,102.2894,102.6173,21486.0
2016-01-29 13:30:00,115.75,116.03,115.63,115.86,19799.0,102.5818,102.83,102.4755,102.6793,19799.0
2016-01-29 14:00:00,115.88,116.15,115.75,116.04,23521.0,102.697,102.9363,102.5818,102.8388,23521.0
2016-01-29 14:30:00,115.99,116.25,115.96,116.25,15135.0,102.7945,103.0249,102.7679,103.0249,15135.0
2016-01-29 15:00:00,116.28,116.7,116.18,116.65,28194.0,103.0515,103.4238,102.9629,103.3794,28194.0
2016-01-29 15:30:00,116.68,117.0,116.47,116.96,93870.0,103.406,103.6896,103.2199,103.6542,93870.0
2016-02-01 09:30:00,116.39,116.97,115.36,116.08,33966.0,103.149,103.663,102.2362,102.8743,33966.0
2016-02-01 10:00:00,116.26,116.86,115.65,116.48,74492.0,103.0338,103.5655,102.4932,103.2288,74492.0
2016-02-01 10:30:00,116.64,117.22,116.53,117.18,87376.0,103.3706,103.8846,103.2731,103.8491,87376.0
2016-02-01 11:00:00,117.06,117.57,116.79,117.57,49534.0,103.7428,104.1948,103.5035,104.1948,49534.0
2016-02-01 11:30:00,117.49,118.28,117.45,117.85,66267.0,104.1239,104.824,104.0884,104.4429,66267.0
2016-02-01 12:00:00,117.83,118.19,117.82,118.07,24708.0,104.4252,104.7442,104.4163,104.6379,24708.0
2016-02-01 12:30:00,118.07,118.38,118.07,118.17,25009.0,104.6379,104.9126,104.6379,104.7265,25009.0
2016-02-01 13:00:00,118.18,118.81,118.17,118.72,42133.0,104.7354,105.2937,104.7265,105.2139,42133.0
2016-02-01 13:30:00,118.65,118.71,118.29,118.49,15888.0,105.1519,105.2051,104.8329,105.0101,15888.0
2016-02-01 14:00:00,118.51,118.78,118.17,118.43,19789.0,105.0278,105.2671,104.7265,104.9569,19789.0
2016-02-01 14:30:00,118.53,118.67,118.22,118.5,14455.0,105.0456,105.1696,104.7708,105.019,14455.0
2016-02-01 15:00:00,118.44,119.04,118.36,118.95,26468.0,104.9658,105.4975,104.8949,105.4178,26468.0
2016-02-01 15:30:00,118.92,118.92,118.31,118.44,94565.0,105.3912,105.3912,104.8506,104.9658,94565.0
2016-02-02 09:30:00,117.12,117.75,116.87,117.09,22602.0,103.796,104.3543,103.5744,103.7694,22602.0
2016-02-02 10:00:00,117.04,117.09,116.25,116.45,13894.0,103.7251,103.7694,103.0249,103.2022,13894.0
2016-02-02 10:30:00,116.33,116.84,116.23,116.69,19158.0,103.0958,103.5478,103.0072,103.4149,19158.0
2016-02-02 11:00:00,116.69,117.45,116.61,117.11,20884.0,103.4149,104.0884,103.344,103.7871,20884.0
2016-02-02 11:30:00,117.2,117.54,117.0,117.0,15863.0,103.8669,104.1682,103.6896,103.6896,15863.0
2016-02-02 12:00:00,117.13,117.14,116.83,116.91,49482.0,103.8048,103.8137,103.539,103.6099,49482.0
2016-02-02 12:30:00,116.98,117.07,116.67,116.82,6704.0,103.6719,103.7517,103.3972,103.5301,6704.0
2016-02-02 13:00:00,116.78,116.99,116.66,116.96,4172.0,103.4946,103.6808,103.3883,103.6542,4172.0
2016-02-02 13:30:00,116.96,117.04,116.7,116.86,17877.0,103.6542,103.7251,103.4238,103.5655,17877.0
2016-02-02 14:00:00,116.93,117.1,116.71,116.76,17586.0,103.6276,103.7782,103.4326,103.4769,17586.0
2016-02-02 14:30:00,116.75,117.19,116.73,116.95,17827.0,103.4681,103.858,103.4503,103.6453,17827.0
2016-02-02 15:00:00,116.9,116.97,116.58,116.94,22064.0,103.601,103.663,103.3174,103.6364,22064.0
2016-02-02 15:30:00,116.88,117.28,116.86,117.21,73865.0,103.5833,103.9378,103.5655,103.8757,73865.0
2016-02-03 09:30:00,117.76,118.88,117.76,118.56,37225.0,104.3632,105.3557,104.3632,105.0721,37225.0
2016-02-03 10:00:00,118.42,118.42,116.89,117.17,25593.0,104.9481,104.9481,103.5921,103.8403,25593.0
2016-02-03 10:30:00,116.99,118.38,116.89,118.38,36991.0,103.6808,104.9126,103.5921,104.9126,36991.0
2016-02-03 11:00:00,118.28,118.73,117.48,118.62,38692.0,104.824,105.2228,104.115,105.1253,38692.0
2016-02-03 11:30:00,118.65,119.07,118.33,118.53,15084.0,105.1519,105.5241,104.8683,105.0456,15084.0
2016-02-03 12:00:00,118.37,118.79,118.33,118.63,12183.0,104.9038,105.276,104.8683,105.1342,12183.0
2016-02-03 12:30:00,118.6,118.72,118.11,118.72,14587.0,105.1076,105.2139,104.6733,105.2139,14587.0
2016-02-03 13:00:00,118.71,118.79,118.05,118.21,9487.0,105.2051,105.276,104.6202,104.762,9487.0
2016-02-03 13:30:00,118.22,118.27,117.73,117.74,14165.0,104.7708,104.8151,104.3366,104.3454,14165.0
2016-02-03 14:00:00,117.81,119.49,117.81,119.4,22007.0,104.4075,105.8963,104.4075,105.8166,22007.0
2016-02-03 14:30:00,119.35,120.15,119.34,119.96,31871.0,105.7723,106.4813,105.7634,106.3129,31871.0
2016-02-03 15:00:00,119.9,120.22,119.67,119.75,23457.0,106.2597,106.5433,106.0559,106.1268,23457.0
2016-02-03 15:30:00,119.65,120.59,119.63,120.59,130185.0,106.0381,106.8712,106.0204,106.8712,130185.0
2016-02-04 09:30:00,119.99,121.31,119.89,120.8,23628.0,106.3395,107.5093,106.2508,107.0573,23628.0
2016-02-04 10:00:00,120.63,122.38,120.33,121.28,60141.0,106.9067,108.4576,106.6408,107.4827,60141.0
2016-02-04 10:30:00,121.36,121.79,121.13,121.66,38021.0,107.5536,107.9347,107.3498,107.8195,38021.0
2016-02-04 11:00:00,121.61,121.92,121.09,121.47,24427.0,107.7752,108.0499,107.3143,107.6511,24427.0
2016-02-04 11:30:00,121.31,121.5,120.92,120.95,19105.0,107.5093,107.6777,107.1637,107.1903,19105.0
2016-02-04 12:00:00,121.05,121.42,120.72,121.07,14109.0,107.2789,107.6068,106.9864,107.2966,14109.0
2016-02-04 12:30:00,120.95,121.52,120.9,121.38,15923.0,107.1903,107.6954,107.1459,107.5713,15923.0
2016-02-04 13:00:00,121.39,122.03,121.39,121.54,20053.0,107.5802,108.1474,107.5802,107.7131,20053.0
2016-02-04 13:30:00,121.66,121.67,120.68,120.89,12677.0,107.8195,107.8283,106.951,107.1371,12677.0
2016-02-04 14:00:00,120.87,120.87,120.42,120.42,15453.0,107.1194,107.1194,106.7205,106.7205,15453.0
2016-02-04 14:30:00,120.4,120.75,120.4,120.66,20233.0,106.7028,107.013,106.7028,106.9332,20233.0
2016-02-04 15:00:00,120.73,121.18,120.63,120.98,35093.0,106.9953,107.3941,106.9067,107.2168,35093.0
2016-02-04 15:30:00,121.04,121.35,120.86,121.28,79302.0,107.27,107.5447,107.1105,107.4827,79302.0
2016-02-05 09:30:00,121.28,121.69,119.84,119.84,31417.0,107.4827,107.8461,106.2065,106.2065,31417.0
2016-02-05 10:00:00,119.9,120.36,118.36,118.57,62309.0,106.2597,106.6674,104.8949,105.081,62309.0
2016-02-05 10:30:00,118.52,119.47,118.13,118.24,74838.0,105.0367,105.8786,104.6911,104.7886,74838.0
2016-02-05 11:00:00,118.24,118.43,117.75,118.14,18973.0,104.7886,104.9569,104.3543,104.6999,18973.0
2016-02-05 11:30:00,118.2,118.45,117.83,117.99,14817.0,104.7531,104.9747,104.4252,104.567,14817.0
2016-02-05 12:00:00,118.09,118.89,117.84,118.63,21551.0,104.6556,105.3646,104.4341,105.1342,21551.0
2016-02-05 12:30:00,118.6,118.9,118.14,118.18,13781.0,105.1076,105.3735,104.6999,104.7354,13781.0
2016-02-05 13:00:00,118.37,118.7,118.31,118.47,16434.0,104.9038,105.1962,104.8506,104.9924,16434.0
2016-02-05 13:30:00,118.51,118.58,118.28,118.51,14386.0,105.0278,105.0899,104.824,105.0278,14386.0
2016-02-05 14:00:00,118.5,118.85,118.42,118.67,19403.0,105.019,105.3292,104.9481,105.1696,19403.0
2016-02-05 14:30:00,118.67,118.92,118.59,118.74,28280.0,105.1696,105.3912,105.0987,105.2317,28280.0
2016-02-05 15:00:00,118.75,119.11,118.45,118.82,34563.0,105.2405,105.5596,104.9747,105.3026,34563.0
2016-02-05 15:30:00,118.86,119.4,118.65,119.36,127829.0,105.338,105.8166,105.1519,105.7811,127829.0
2016-02-08 09:30:00,117.96,118.4,117.33,117.63,35549.0,104.5404,104.9304,103.9821,104.248,35549.0
2016-02-08 10:00:00,117.59,117.93,117.18,117.53,32519.0,104.2125,104.5138,103.8491,104.1593,32519.0
2016-02-08 10:30:00,117.49,117.92,116.85,116.85,21295.0,104.1239,104.505,103.5567,103.5567,21295.0
2016-02-08 11:00:00,116.87,116.99,116.1,116.69,24591.0,103.5744,103.6808,102.892,103.4149,24591.0
2016-02-08 11:30:00,116.63,116.76,116.16,116.76,26637.0,103.3617,103.4769,102.9452,103.4769,26637.0
2016-02-08 12:00:00,116.81,117.03,116.53,117.0,17123.0,103.5212,103.7162,103.2731,103.6896,17123.0
2016-02-08 12:30:00,117.01,117.25,116.83,116.87,10144.0,103.6985,103.9112,103.539,103.5744,10144.0
2016-02-08 13:00:00,116.91,116.92,116.44,116.5,9959.0,103.6099,103.6187,103.1933,103.2465,9959.0
2016-02-08 13:30:00,116.47,116.84,115.69,116.0,45216.0,103.2199,103.5478,102.5287,102.8034,45216.0
2016-02-08 14:00:00,116.05,116.1,115.65,115.84,21235.0,102.8477,102.892,102.4932,102.6616,21235.0
2016-02-08 14:30:00,115.84,116.0,115.61,115.67,24521.0,102.6616,102.8034,102.4578,102.5109,24521.0
2016-02-08 15:00:00,115.66,116.14,115.6,115.98,39191.0,102.5021,102.9275,102.4489,102.7857,39191.0
2016-02-08 15:30:00,115.96,117.08,115.96,116.63,126405.0,102.7679,103.7605,102.7679,103.3617,126405.0
2016-02-09 09:30:00,115.21,117.11,115.19,116.77,37940.0,102.1033,103.7871,102.0855,103.4858,37940.0
2016-02-09 10:00:00,116.56,117.03,115.81,116.27,35951.0,103.2997,103.7162,102.635,103.0427,35951.0
2016-02-09 10:30:00,116.3,116.3,115.18,115.39,30405.0,103.0693,103.0693,102.0767,102.2628,30405.0
2016-02-09 11:00:00,115.55,116.41,115.52,116.03,30485.0,102.4046,103.1667,102.378,102.83,30485.0
2016-02-09 11:30:00,116.02,116.14,115.53,115.91,50621.0,102.8211,102.9275,102.3869,102.7236,50621.0
2016-02-09 12:00:00,115.86,116.12,115.54,115.74,17944.0,102.6793,102.9097,102.3957,102.573,17944.0
2016-02-09 12:30:00,115.79,116.16,115.79,116.01,30352.0,102.6173,102.9452,102.6173,102.8122,30352.0
2016-02-09 13:00:00,116.03,116.07,115.5,115.71,22435.0,102.83,102.8654,102.3603,102.5464,22435.0
2016-02-09 13:30:00,115.71,116.05,115.4,115.8,18243.0,102.5464,102.8477,102.2716,102.6261,18243.0
2016-02-09 14:00:00,115.94,116.45,115.77,115.92,27674.0,102.7502,103.2022,102.5996,102.7325,27674.0
2016-02-09 14:30:00,115.91,116.78,115.84,116.32,31461.0,102.7236,103.4946,102.6616,103.087,31461.0
2016-02-09 15:00:00,116.43,117.29,116.34,116.51,52230.0,103.1845,103.9466,103.1047,103.2554,52230.0
2016-02-09 15:30:00,116.58,117.04,116.2,116.83,131645.0,103.3174,103.7251,102.9806,103.539,131645.0
2016-02-10 09:30:00,116.81,118.21,115.57,117.81,56360.0,103.5212,104.762,102.4223,104.4075,56360.0
2016-02-10 10:00:00,117.77,118.98,117.62,118.43,31375.0,104.372,105.4444,104.2391,104.9569,31375.0
2016-02-10 10:30:00,118.44,119.75,118.41,119.05,44478.0,104.9658,106.1268,104.9392,105.5064,44478.0
2016-02-10 11:00:00,118.89,119.05,117.77,117.86,35957.0,105.3646,105.5064,104.372,104.4518,35957.0
2016-02-10 11:30:00,117.98,117.98,116.34,117.33,36619.0,104.5581,104.5581,103.1047,103.9821,36619.0
2016-02-10 12:00:00,117.09,117.54,116.89,117.05,35230.0,103.7694,104.1682,103.5921,103.7339,35230.0
2016-02-10 12:30:00,117.14,117.84,117.11,117.46,24819.0,103.8137,104.4341,103.7871,104.0973,24819.0
2016-02-10 13:00:00,117.42,117.7,117.15,117.26,17655.0,104.0618,104.31,103.8226,103.92,17655.0
2016-02-10 13:30:00,117.25,117.7,116.83,116.86,24555.0,103.9112,104.31,103.539,103.5655,24555.0
2016-02-10 14:00:00,116.85,117.16,116.36,116.39,66213.0,103.5567,103.8314,103.1224,103.149,66213.0
2016-02-10 14:30:00,116.28,116.28,115.49,115.72,87087.0,103.0515,103.0515,102.3514,102.5552,87087.0
2016-02-10 15:00:00,115.67,116.03,114.32,114.69,190413.0,102.5109,102.83,101.3145,101.6424,190413.0
2016-02-10 15:30:00,114.91,116.0,114.44,115.32,170017.0,101.8374,102.8034,101.4209,102.2007,170017.0
2016-02-11 09:30:00,100.5,103.0,99.0,101.05,923968.0,89.0667,91.2823,87.7374,89.5542,923968.0
2016-02-11 10:00:00,101.03,105.3,100.53,101.07,476679.0,89.5364,93.3207,89.0933,89.5719,476679.0
2016-02-11 10:30:00,101.09,101.93,100.41,101.03,308964.0,89.5896,90.334,88.987,89.5364,308964.0
2016-02-11 11:00:00,101.13,103.38,101.07,101.78,223491.0,89.6251,91.6191,89.5719,90.2011,223491.0
2016-02-11 11:30:00,101.77,101.9,100.85,101.25,122721.0,90.1922,90.3075,89.3769,89.7314,122721.0
2016-02-11 12:00:00,101.19,101.84,100.28,100.53,177385.0,89.6782,90.2543,88.8718,89.0933,177385.0
2016-02-11 12:30:00,100.53,100.64,99.0,100.32,147922.0,89.0933,89.1908,87.7374,88.9072,147922.0
2016-02-11 13:00:00,100.35,101.01,99.4,100.01,120739.0,88.9338,89.5187,88.0919,88.6325,120739.0
2016-02-11 13:30:00,99.98,99.99,98.6,99.11,168704.0,88.6059,88.6147,87.3829,87.8349,168704.0
2016-02-11 14:00:00,99.09,99.18,97.43,97.51,151443.0,87.8171,87.8969,86.346,86.4169,151443.0
2016-02-11 14:30:00,97.49,100.72,97.24,100.06,223860.0,86.3992,89.2617,86.1776,88.6768,223860.0
2016-02-11 15:00:00,100.05,101.71,99.81,100.56,388011.0,88.6679,90.1391,88.4552,89.1199,388011.0
2016-02-11 15:30:00,100.56,101.49,100.35,100.48,564547.0,89.1199,89.9441,88.9338,89.049,564547.0
2016-02-12 09:30:00,101.0,102.99,101.0,102.55,189287.0,89.5098,91.2735,89.5098,90.8835,189287.0
2016-02-12 10:00:00,102.55,103.52,101.87,103.4,128875.0,90.8835,91.7432,90.2809,91.6368,128875.0
2016-02-12 10:30:00,103.34,104.95,103.21,104.02,166465.0,91.5836,93.0105,91.4684,92.1863,166465.0
2016-02-12 11:00:00,103.92,105.85,103.9,105.22,115745.0,92.0977,93.8081,92.0799,93.2498,115745.0
2016-02-12 11:30:00,105.18,105.46,103.97,103.99,68317.0,93.2143,93.4625,92.142,92.1597,68317.0
2016-02-12 12:00:00,104.04,105.21,104.02,105.05,93286.0,92.204,93.2409,92.1863,93.0991,93286.0
2016-02-12 12:30:00,105.01,106.14,104.91,106.11,88197.0,93.0637,94.0651,92.975,94.0385,88197.0
2016-02-12 13:00:00,106.12,106.51,105.6,105.92,112848.0,94.0474,94.393,93.5865,93.8701,112848.0
2016-02-12 13:30:00,105.91,106.13,105.64,105.87,59722.0,93.8613,94.0562,93.622,93.8258,59722.0
2016-02-12 14:00:00,105.92,106.49,105.6,106.47,103711.0,93.8701,94.3753,93.5865,94.3576,103711.0
2016-02-12 14:30:00,106.39,107.47,106.35,107.23,101622.0,94.2867,95.2438,94.2512,95.0311,101622.0
2016-02-12 15:00:00,107.22,107.81,106.88,107.7,122945.0,95.0222,95.5451,94.7209,95.4476,122945.0
2016-02-12 15:30:00,107.7,107.7,106.69,106.75,330985.0,95.4476,95.4476,94.5525,94.6057,330985.0
2016-02-16 09:30:00,105.68,106.43,104.58,105.03,102568.0,93.6574,94.3221,92.6826,93.0814,102568.0
2016-02-16 10:00:00,105.13,105.62,104.48,105.42,41251.0,93.17,93.6043,92.5939,93.427,41251.0
2016-02-16 10:30:00,105.31,106.47,105.01,105.94,30969.0,93.3295,94.3576,93.0637,93.8879,30969.0
2016-02-16 11:00:00,106.02,106.23,105.24,105.62,36663.0,93.9587,94.1449,93.2675,93.6043,36663.0
2016-02-16 11:30:00,105.58,106.4,105.43,106.04,44851.0,93.5688,94.2955,93.4359,93.9765,44851.0
2016-02-16 12:00:00,106.1,106.89,106.1,106.82,79790.0,94.0296,94.7298,94.0296,94.6677,79790.0
2016-02-16 12:30:00,106.87,107.67,106.76,107.12,66275.0,94.712,95.421,94.6146,94.9336,66275.0
2016-02-16 13:00:00,107.12,107.75,106.97,107.52,41725.0,94.9336,95.4919,94.8007,95.2881,41725.0
2016-02-16 13:30:00,107.47,108.04,107.41,107.46,55001.0,95.2438,95.7489,95.1906,95.2349,55001.0
2016-02-16 14:00:00,107.46,107.47,106.84,106.89,43843.0,95.2349,95.2438,94.6855,94.7298,43843.0
2016-02-16 14:30:00,106.97,107.39,106.78,106.87,39549.0,94.8007,95.1729,94.6323,94.712,39549.0
2016-02-16 15:00:00,106.89,107.04,106.6,106.86,65223.0,94.7298,94.8627,94.4728,94.7032,65223.0
2016-02-16 15:30:00,106.82,106.86,106.11,106.54,188736.0,94.6677,94.7032,94.0385,94.4196,188736.0
2016-02-17 09:30:00,107.5,108.84,107.38,107.45,41299.0,95.2704,96.4579,95.164,95.2261,41299.0
2016-02-17 10:00:00,107.52,107.91,107.44,107.83,55584.0,95.2881,95.6337,95.2172,95.5628,55584.0
2016-02-17 10:30:00,107.83,108.4,107.48,108.13,57038.0,95.5628,96.068,95.2527,95.8287,57038.0
2016-02-17 11:00:00,108.16,108.38,107.03,107.11,75285.0,95.8553,96.0503,94.8538,94.9247,75285.0
2016-02-17 11:30:00,107.13,107.39,107.02,107.39,32218.0,94.9425,95.1729,94.845,95.1729,32218.0
2016-02-17 12:00:00,107.34,107.4,106.88,107.08,32907.0,95.1286,95.1818,94.7209,94.8982,32907.0
2016-02-17 12:30:00,107.07,107.13,106.61,106.62,24516.0,94.8893,94.9425,94.4816,94.4905,24516.0
2016-02-17 13:00:00,106.7,107.0,106.5,106.79,53564.0,94.5614,94.8273,94.3841,94.6412,53564.0
2016-02-17 13:30:00,106.79,106.99,106.43,106.5,46042.0,94.6412,94.8184,94.3221,94.3841,46042.0
2016-02-17 14:00:00,106.49,106.99,106.28,106.66,44268.0,94.3753,94.8184,94.1892,94.5259,44268.0
2016-02-17 14:30:00,106.68,106.68,106.0,106.14,60643.0,94.5437,94.5437,93.941,94.0651,60643.0
2016-02-17 15:00:00,106.16,106.6,106.07,106.33,64085.0,94.0828,94.4728,94.0031,94.2335,64085.0
2016-02-17 15:30:00,106.34,106.51,105.89,106.08,223200.0,94.2423,94.393,93.8435,94.0119,223200.0
2016-02-18 09:30:00,106.3,106.79,105.34,106.34,36886.0,94.2069,94.6412,93.3561,94.2423,36886.0
2016-02-18 10:00:00,106.14,106.8,106.05,106.38,20877.0,94.0651,94.65,93.9853,94.2778,20877.0
2016-02-18 10:30:00,106.57,107.01,105.8,105.82,51145.0,94.4462,94.8361,93.7638,93.7815,51145.0
2016-02-18 11:00:00,105.85,106.33,105.51,105.94,51724.0,93.8081,94.2335,93.5068,93.8879,51724.0
2016-02-18 11:30:00,105.89,106.25,105.59,105.87,39610.0,93.8435,94.1626,93.5777,93.8258,39610.0
2016-02-18 12:00:00,105.82,105.82,104.41,104.77,71479.0,93.7815,93.7815,92.5319,92.851,71479.0
2016-02-18 12:30:00,104.7,105.42,104.55,105.2,20629.0,92.7889,93.427,92.656,93.232,20629.0
2016-02-18 13:00:00,105.18,105.31,104.35,104.79,30680.0,93.2143,93.3295,92.4787,92.8687,30680.0
2016-02-18 13:30:00,104.8,104.92,104.36,104.66,30114.0,92.8775,92.9839,92.4876,92.7535,30114.0
2016-02-18 14:00:00,104.86,105.46,104.8,105.32,14681.0,92.9307,93.4625,92.8775,93.3384,14681.0
2016-02-18 14:30:00,105.4,105.79,105.24,105.41,16945.0,93.4093,93.7549,93.2675,93.4181,16945.0
2016-02-18 15:00:00,105.47,105.57,105.12,105.23,20428.0,93.4713,93.5599,93.1611,93.2586,20428.0
2016-02-18 15:30:00,105.24,105.44,105.08,105.37,99421.0,93.2675,93.4447,93.1257,93.3827,99421.0
2016-02-19 09:30:00,105.34,105.49,104.3,104.3,67037.0,93.3561,93.489,92.4344,92.4344,67037.0
2016-02-19 10:00:00,104.28,104.89,104.04,104.67,47160.0,92.4167,92.9573,92.204,92.7623,47160.0
2016-02-19 10:30:00,104.62,105.24,104.6,105.09,49912.0,92.718,93.2675,92.7003,93.1345,49912.0
2016-02-19 11:00:00,105.02,105.24,104.61,105.06,50134.0,93.0725,93.2675,92.7092,93.108,50134.0
2016-02-19 11:30:00,104.99,105.3,104.65,104.84,23990.0,93.0459,93.3207,92.7446,92.913,23990.0
2016-02-19 12:00:00,104.86,105.19,104.83,104.95,17450.0,92.9307,93.2232,92.9041,93.0105,17450.0
2016-02-19 12:30:00,104.91,105.09,104.87,104.97,9678.0,92.975,93.1345,92.9396,93.0282,9678.0
2016-02-19 13:00:00,104.98,104.99,104.57,104.6,19689.0,93.0371,93.0459,92.6737,92.7003,19689.0
2016-02-19 13:30:00,104.64,104.85,104.63,104.82,19189.0,92.7357,92.9219,92.7269,92.8953,19189.0
2016-02-19 14:00:00,104.79,105.3,104.77,105.04,20057.0,92.8687,93.3207,92.851,93.0902,20057.0
2016-02-19 14:30:00,105.1,105.35,104.93,105.32,41576.0,93.1434,93.365,92.9928,93.3384,41576.0
2016-02-19 15:00:00,105.32,105.49,105.06,105.26,46976.0,93.3384,93.489,93.108,93.2852,46976.0
2016-02-19 15:30:00,105.26,105.55,105.09,105.44,135796.0,93.2852,93.5422,93.1345,93.4447,135796.0
2016-02-22 09:30:00,106.27,107.37,106.02,106.63,67301.0,94.1803,95.1552,93.9587,94.4994,67301.0
2016-02-22 10:00:00,106.58,107.28,106.58,106.86,93376.0,94.455,95.0754,94.455,94.7032,93376.0
2016-02-22 10:30:00,106.81,107.21,106.73,106.78,51575.0,94.6589,95.0134,94.588,94.6323,51575.0
2016-02-22 11:00:00,106.77,107.15,106.75,107.06,43525.0,94.6234,94.9602,94.6057,94.8804,43525.0
2016-02-22 11:30:00,107.07,107.42,106.9,107.39,42652.0,94.8893,95.1995,94.7386,95.1729,42652.0
2016-02-22 12:00:00,107.36,107.54,106.6,106.85,45496.0,95.1463,95.3058,94.4728,94.6943,45496.0
2016-02-22 12:30:00,106.84,107.23,106.66,106.96,73019.0,94.6855,95.0311,94.5259,94.7918,73019.0
2016-02-22 13:00:00,107.0,107.17,106.9,106.96,62727.0,94.8273,94.9779,94.7386,94.7918,62727.0
2016-02-22 13:30:00,106.97,107.46,106.52,106.53,55123.0,94.8007,95.2349,94.4019,94.4107,55123.0
2016-02-22 14:00:00,106.6,106.6,105.76,105.84,47152.0,94.4728,94.4728,93.7283,93.7992,47152.0
2016-02-22 14:30:00,105.84,105.84,105.37,105.62,45144.0,93.7992,93.7992,93.3827,93.6043,45144.0
2016-02-22 15:00:00,105.61,105.69,105.35,105.4,53691.0,93.5954,93.6663,93.365,93.4093,53691.0
2016-02-22 15:30:00,105.41,105.49,105.2,105.26,120398.0,93.4181,93.489,93.232,93.2852,120398.0
2016-02-23 09:30:00,104.36,104.93,103.81,104.62,47590.0,92.4876,92.9928,92.0002,92.718,47590.0
2016-02-23 10:00:00,104.7,105.14,104.08,104.4,26474.0,92.7889,93.1789,92.2395,92.523,26474.0
2016-02-23 10:30:00,104.35,104.5,103.92,103.98,38803.0,92.4787,92.6117,92.0977,92.1508,38803.0
2016-02-23 11:00:00,103.92,103.96,102.77,102.93,27060.0,92.0977,92.1331,91.0785,91.2203,27060.0
2016-02-23 11:30:00,102.97,103.71,102.94,103.44,13719.0,91.2557,91.9115,91.2291,91.6723,13719.0
2016-02-23 12:00:00,103.42,103.63,103.36,103.6,28598.0,91.6545,91.8406,91.6014,91.8141,28598.0
2016-02-23 12:30:00,103.55,103.66,103.42,103.5,20379.0,91.7697,91.8672,91.6545,91.7254,20379.0
2016-02-23 13:00:00,103.49,103.97,103.41,103.97,12747.0,91.7166,92.142,91.6457,92.142,12747.0
2016-02-23 13:30:00,103.92,104.07,103.57,103.69,27474.0,92.0977,92.2306,91.7875,91.8938,27474.0
2016-02-23 14:00:00,103.77,103.77,103.48,103.51,28195.0,91.9647,91.9647,91.7077,91.7343,28195.0
2016-02-23 14:30:00,103.52,103.68,103.5,103.65,24491.0,91.7432,91.885,91.7254,91.8584,24491.0
2016-02-23 15:00:00,103.64,103.64,103.18,103.18,31752.0,91.8495,91.8495,91.4418,91.4418,31752.0
2016-02-23 15:30:00,103.18,103.62,103.18,103.41,68185.0,91.4418,91.8318,91.4418,91.6457,68185.0
2016-02-24 09:30:00,102.64,104.5,102.31,104.5,62517.0,90.9633,92.6117,90.6708,92.6117,62517.0
2016-02-24 10:00:00,104.48,104.94,103.98,104.91,39130.0,92.5939,93.0016,92.1508,92.975,39130.0
2016-02-24 10:30:00,104.92,105.88,104.61,105.88,49882.0,92.9839,93.8347,92.7092,93.8347,49882.0
2016-02-24 11:00:00,105.71,105.82,105.36,105.47,65025.0,93.684,93.7815,93.3738,93.4713,65025.0
2016-02-24 11:30:00,105.52,105.59,105.04,105.14,20973.0,93.5156,93.5777,93.0902,93.1789,20973.0
2016-02-24 12:00:00,105.13,105.33,104.62,104.97,126621.0,93.17,93.3472,92.718,93.0282,126621.0
2016-02-24 12:30:00,104.95,105.93,104.91,105.79,86820.0,93.0105,93.879,92.975,93.7549,86820.0
2016-02-24 13:00:00,105.85,106.74,105.84,106.22,124074.0,93.8081,94.5968,93.7992,94.136,124074.0
2016-02-24 13:30:00,106.18,106.46,105.49,105.49,40366.0,94.1005,94.3487,93.489,93.489,40366.0
2016-02-24 14:00:00,105.48,106.45,105.36,106.19,17718.0,93.4802,94.3398,93.3738,94.1094,17718.0
2016-02-24 14:30:00,106.19,106.37,105.93,106.02,14412.0,94.1094,94.2689,93.879,93.9587,14412.0
2016-02-24 15:00:00,106.03,106.65,106.01,106.52,29092.0,93.9676,94.5171,93.9499,94.4019,29092.0
2016-02-24 15:30:00,106.47,106.82,106.12,106.21,106872.0,94.3576,94.6677,94.0474,94.1271,106872.0
2016-02-25 09:30:00,106.25,106.73,105.33,105.36,17157.0,94.1626,94.588,93.3472,93.3738,17157.0
2016-02-25 10:00:00,105.45,105.61,105.05,105.47,20748.0,93.4536,93.5954,93.0991,93.4713,20748.0
2016-02-25 10:30:00,105.43,105.57,104.96,105.37,13575.0,93.4359,93.5599,93.0193,93.3827,13575.0
2016-02-25 11:00:00,105.38,105.51,104.45,104.62,27146.0,93.3916,93.5068,92.5674,92.718,27146.0
2016-02-25 11:30:00,104.61,104.89,104.5,104.89,9827.0,92.7092,92.9573,92.6117,92.9573,9827.0
2016-02-25 12:00:00,104.89,104.99,104.61,104.68,28221.0,92.9573,93.0459,92.7092,92.7712,28221.0
2016-02-25 12:30:00,104.68,104.68,104.29,104.33,56842.0,92.7712,92.7712,92.4256,92.461,56842.0
2016-02-25 13:00:00,104.41,104.91,104.2,104.91,62368.0,92.5319,92.975,92.3458,92.975,62368.0
2016-02-25 13:30:00,105.01,105.01,104.68,104.68,40961.0,93.0637,93.0637,92.7712,92.7712,40961.0
2016-02-25 14:00:00,104.8,105.08,104.73,104.9,23033.0,92.8775,93.1257,92.8155,92.9662,23033.0
2016-02-25 14:30:00,104.9,104.97,104.77,104.85,29399.0,92.9662,93.0282,92.851,92.9219,29399.0
2016-02-25 15:00:00,104.83,104.98,104.77,104.77,26373.0,92.9041,93.0371,92.851,92.851,26373.0
2016-02-25 15:30:00,104.79,105.06,104.71,105.02,73032.0,92.8687,93.108,92.7978,93.0725,73032.0
2016-02-26 09:30:00,105.5,105.75,105.11,105.11,33850.0,93.4979,93.7195,93.1523,93.1523,33850.0
2016-02-26 10:00:00,105.26,105.26,104.75,104.82,27338.0,93.2852,93.2852,92.8332,92.8953,27338.0
2016-02-26 10:30:00,104.8,105.07,104.8,104.99,41332.0,92.8775,93.1168,92.8775,93.0459,41332.0
2016-02-26 11:00:00,104.97,105.02,104.69,104.69,28597.0,93.0282,93.0725,92.7801,92.7801,28597.0
2016-02-26 11:30:00,104.67,104.75,104.15,104.19,40627.0,92.7623,92.8332,92.3015,92.3369,40627.0
2016-02-26 12:00:00,104.22,104.25,103.91,104.06,22131.0,92.3635,92.3901,92.0888,92.2217,22131.0
2016-02-26 12:30:00,104.15,104.35,104.11,104.25,34272.0,92.3015,92.4787,92.266,92.3901,34272.0
2016-02-26 13:00:00,104.2,104.29,104.13,104.22,53186.0,92.3458,92.4256,92.2838,92.3635,53186.0
2016-02-26 13:30:00,104.18,104.3,103.87,104.0,37301.0,92.3281,92.4344,92.0533,92.1686,37301.0
2016-02-26 14:00:00,104.03,104.23,104.0,104.2,29630.0,92.1951,92.3724,92.1686,92.3458,29630.0
2016-02-26 14:30:00,104.19,104.24,103.88,103.91,31764.0,92.3369,92.3812,92.0622,92.0888,31764.0
2016-02-26 15:00:00,103.87,104.21,103.85,103.97,36729.0,92.0533,92.3547,92.0356,92.142,36729.0
2016-02-26 15:30:00,103.95,104.22,103.95,104.12,103788.0,92.1242,92.3635,92.1242,92.2749,103788.0
2016-02-29 09:30:00,104.15,104.92,104.02,104.29,33950.0,92.3015,92.9839,92.1863,92.4256,33950.0
2016-02-29 10:00:00,104.28,104.77,104.24,104.64,25043.0,92.4167,92.851,92.3812,92.7357,25043.0
2016-02-29 10:30:00,104.75,104.9,104.49,104.86,26748.0,92.8332,92.9662,92.6028,92.9307,26748.0
2016-02-29 11:00:00,104.86,105.23,104.85,105.23,27482.0,92.9307,93.2586,92.9219,93.2586,27482.0
2016-02-29 11:30:00,105.28,105.39,105.11,105.31,35972.0,93.3029,93.4004,93.1523,93.3295,35972.0
2016-02-29 12:00:00,105.23,105.34,105.15,105.29,23165.0,93.2586,93.3561,93.1877,93.3118,23165.0
2016-02-29 12:30:00,105.28,105.28,104.96,105.2,31046.0,93.3029,93.3029,93.0193,93.232,31046.0
2016-02-29 13:00:00,105.18,105.2,104.72,104.78,34783.0,93.2143,93.232,92.8066,92.8598,34783.0
2016-02-29 13:30:00,104.79,104.8,104.6,104.76,24742.0,92.8687,92.8775,92.7003,92.8421,24742.0
2016-02-29 14:00:00,104.79,104.8,103.9,104.06,22906.0,92.8687,92.8775,92.0799,92.2217,22906.0
2016-02-29 14:30:00,104.05,104.09,103.74,103.97,15896.0,92.2129,92.2483,91.9381,92.142,15896.0
2016-02-29 15:00:00,103.96,103.98,103.42,103.8,32847.0,92.1331,92.1508,91.6545,91.9913,32847.0
2016-02-29 15:30:00,103.7,103.78,103.26,103.26,71075.0,91.9027,91.9736,91.5127,91.5127,71075.0
2016-03-01 09:30:00,104.32,104.99,104.12,104.53,60878.0,92.4521,93.0459,92.2749,92.6383,60878.0
2016-03-01 10:00:00,104.75,104.94,104.05,104.74,27274.0,92.8332,93.0016,92.2129,92.8244,27274.0
2016-03-01 10:30:00,104.63,105.0,104.45,104.75,12439.0,92.7269,93.0548,92.5674,92.8332,12439.0
2016-03-01 11:00:00,104.68,105.9,104.68,105.9,20035.0,92.7712,93.8524,92.7712,93.8524,20035.0
2016-03-01 11:30:00,105.84,106.11,105.69,106.02,25086.0,93.7992,94.0385,93.6663,93.9587,25086.0
2016-03-01 12:00:00,106.01,106.46,105.98,106.45,16603.0,93.9499,94.3487,93.9233,94.3398,16603.0
2016-03-01 12:30:00,106.44,106.8,106.21,106.79,33527.0,94.331,94.65,94.1271,94.6412,33527.0
2016-03-01 13:00:00,106.8,106.8,106.54,106.69,20932.0,94.65,94.65,94.4196,94.5525,20932.0
2016-03-01 13:30:00,106.7,106.89,106.63,106.7,17869.0,94.5614,94.7298,94.4994,94.5614,17869.0
2016-03-01 14:00:00,106.67,106.85,106.66,106.81,34223.0,94.5348,94.6943,94.5259,94.6589,34223.0
2016-03-01 14:30:00,106.79,107.15,106.76,107.13,40850.0,94.6412,94.9602,94.6146,94.9425,40850.0
2016-03-01 15:00:00,107.12,107.29,106.96,107.2,45412.0,94.9336,95.0843,94.7918,95.0045,45412.0
2016-03-01 15:30:00,107.17,107.17,106.54,106.62,101291.0,94.9779,94.9779,94.4196,94.4905,101291.0
2016-03-02 09:30:00,105.81,106.48,104.59,105.24,82037.0,93.7726,94.3664,92.6914,93.2675,82037.0
2016-03-02 10:00:00,105.13,105.88,105.1,105.76,49173.0,93.17,93.8347,93.1434,93.7283,49173.0
2016-03-02 10:30:00,105.73,105.78,105.48,105.72,20014.0,93.7017,93.7461,93.4802,93.6929,20014.0
2016-03-02 11:00:00,105.6,105.75,105.55,105.71,15296.0,93.5865,93.7195,93.5422,93.684,15296.0
2016-03-02 11:30:00,105.63,105.77,105.41,105.45,26882.0,93.6131,93.7372,93.4181,93.4536,26882.0
2016-03-02 12:00:00,105.45,105.66,105.45,105.52,17253.0,93.4536,93.6397,93.4536,93.5156,17253.0
2016-03-02 12:30:00,105.55,105.78,105.5,105.73,6972.0,93.5422,93.7461,93.4979,93.7017,6972.0
2016-03-02 13:00:00,105.74,105.83,105.63,105.73,26120.0,93.7106,93.7904,93.6131,93.7017,26120.0
2016-03-02 13:30:00,105.72,105.86,105.7,105.7,22273.0,93.6929,93.817,93.6752,93.6752,22273.0
2016-03-02 14:00:00,105.75,105.79,105.49,105.5,84865.0,93.7195,93.7549,93.489,93.4979,84865.0
2016-03-02 14:30:00,105.5,105.83,105.49,105.75,16145.0,93.4979,93.7904,93.489,93.7195,16145.0
2016-03-02 15:00:00,105.75,105.82,105.49,105.49,22346.0,93.7195,93.7815,93.489,93.489,22346.0
2016-03-02 15:30:00,105.47,105.89,105.41,105.8,61018.0,93.4713,93.8435,93.4181,93.7638,61018.0
2016-03-03 09:30:00,105.77,106.09,104.6,104.78,80998.0,93.7372,94.0208,92.7003,92.8598,80998.0
2016-03-03 10:00:00,104.82,105.31,104.75,105.09,42844.0,92.8953,93.3295,92.8332,93.1345,42844.0
2016-03-03 10:30:00,105.14,105.5,105.02,105.39,19700.0,93.1789,93.4979,93.0725,93.4004,19700.0
2016-03-03 11:00:00,105.42,105.56,105.01,105.01,52617.0,93.427,93.5511,93.0637,93.0637,52617.0
2016-03-03 11:30:00,105.09,105.28,104.77,104.97,20876.0,93.1345,93.3029,92.851,93.0282,20876.0
2016-03-03 12:00:00,104.97,105.07,104.78,105.01,33954.0,93.0282,93.1168,92.8598,93.0637,33954.0
2016-03-03 12:30:00,105.03,105.12,104.85,104.95,33231.0,93.0814,93.1611,92.9219,93.0105,33231.0
2016-03-03 13:00:00,105.0,105.18,104.91,105.13,38321.0,93.0548,93.2143,92.975,93.17,38321.0
2016-03-03 13:30:00,105.16,105.5,105.07,105.16,56637.0,93.1966,93.4979,93.1168,93.1966,56637.0
2016-03-03 14:00:00,105.14,105.23,105.07,105.11,54195.0,93.1789,93.2586,93.1168,93.1523,54195.0
2016-03-03 14:30:00,105.11,105.42,105.1,105.19,37961.0,93.1523,93.427,93.1434,93.2232,37961.0
2016-03-03 15:00:00,105.16,105.28,104.79,104.94,51196.0,93.1966,93.3029,92.8687,93.0016,51196.0
2016-03-03 15:30:00,104.96,105.29,104.95,105.15,81340.0,93.0193,93.3118,93.0105,93.1877,81340.0
2016-03-04 09:30:00,105.54,105.65,105.03,105.1,29571.0,93.5334,93.6308,93.0814,93.1434,29571.0
2016-03-04 10:00:00,105.13,105.74,104.93,105.69,34506.0,93.17,93.7106,92.9928,93.6663,34506.0
2016-03-04 10:30:00,105.66,105.92,105.53,105.54,31265.0,93.6397,93.8701,93.5245,93.5334,31265.0
2016-03-04 11:00:00,105.6,106.13,105.55,105.96,28065.0,93.5865,94.0562,93.5422,93.9056,28065.0
2016-03-04 11:30:00,105.95,105.95,105.63,105.84,28345.0,93.8967,93.8967,93.6131,93.7992,28345.0
2016-03-04 12:00:00,105.79,106.14,105.69,106.1,16886.0,93.7549,94.0651,93.6663,94.0296,16886.0
2016-03-04 12:30:00,106.11,106.26,105.98,106.14,26991.0,94.0385,94.1714,93.9233,94.0651,26991.0
2016-03-04 13:00:00,106.14,106.23,105.86,106.11,26785.0,94.0651,94.1449,93.817,94.0385,26785.0
2016-03-04 13:30:00,106.12,106.85,106.11,106.85,17931.0,94.0474,94.6943,94.0385,94.6943,17931.0
2016-03-04 14:00:00,106.81,106.81,106.28,106.36,21790.0,94.6589,94.6589,94.1892,94.2601,21790.0
2016-03-04 14:30:00,106.36,106.55,106.25,106.55,18608.0,94.2601,94.4285,94.1626,94.4285,18608.0
2016-03-04 15:00:00,106.52,106.8,106.27,106.8,31607.0,94.4019,94.65,94.1803,94.65,31607.0
2016-03-04 15:30:00,106.79,106.79,106.32,106.42,73574.0,94.6412,94.6412,94.2246,94.3132,73574.0
2016-03-07 09:30:00,105.93,107.35,105.7,106.75,41956.0,93.879,95.1374,93.6752,94.6057,41956.0
2016-03-07 10:00:00,106.72,107.27,106.52,107.27,21524.0,94.5791,95.0665,94.4019,95.0665,21524.0
2016-03-07 10:30:00,107.26,107.4,106.5,106.71,75708.0,95.0577,95.1818,94.3841,94.5703,75708.0
2016-03-07 11:00:00,106.83,106.87,106.34,106.55,34021.0,94.6766,94.712,94.2423,94.4285,34021.0
2016-03-07 11:30:00,106.46,106.65,106.26,106.45,25117.0,94.3487,94.5171,94.1714,94.3398,25117.0
2016-03-07 12:00:00,106.49,106.63,106.38,106.56,27731.0,94.3753,94.4994,94.2778,94.4373,27731.0
2016-03-07 12:30:00,106.58,106.83,106.58,106.75,31128.0,94.455,94.6766,94.455,94.6057,31128.0
2016-03-07 13:00:00,106.75,106.84,106.58,106.79,27358.0,94.6057,94.6855,94.455,94.6412,27358.0
2016-03-07 13:30:00,106.81,106.81,106.45,106.64,15865.0,94.6589,94.6589,94.3398,94.5082,15865.0
2016-03-07 14:00:00,106.67,106.69,106.24,106.25,33994.0,94.5348,94.5525,94.1537,94.1626,33994.0
2016-03-07 14:30:00,106.25,106.32,105.7,106.21,32348.0,94.1626,94.2246,93.6752,94.1271,32348.0
2016-03-07 15:00:00,106.21,106.5,106.04,106.33,45497.0,94.1271,94.3841,93.9765,94.2335,45497.0
2016-03-07 15:30:00,106.3,106.44,106.1,106.44,94479.0,94.2069,94.331,94.0296,94.331,94479.0
2016-03-08 09:30:00,105.27,106.37,104.93,105.88,46683.0,93.2941,94.2689,92.9928,93.8347,46683.0
2016-03-08 10:00:00,105.81,106.39,105.73,106.39,115037.0,93.7726,94.2867,93.7017,94.2867,115037.0
2016-03-08 10:30:00,106.32,107.96,106.21,107.24,77156.0,94.2246,95.678,94.1271,95.04,77156.0
2016-03-08 11:00:00,107.32,109.18,107.29,108.17,161334.0,95.1109,96.7593,95.0843,95.8642,161334.0
2016-03-08 11:30:00,108.17,108.3,107.79,107.82,42491.0,95.8642,95.9794,95.5274,95.554,42491.0
2016-03-08 12:00:00,107.75,108.78,107.61,108.6,50349.0,95.4919,96.4048,95.3679,96.2452,50349.0
2016-03-08 12:30:00,108.6,108.9,107.86,108.68,52833.0,96.2452,96.5111,95.5894,96.3161,52833.0
2016-03-08 13:00:00,108.59,108.67,108.2,108.26,37960.0,96.2364,96.3073,95.8907,95.9439,37960.0
2016-03-08 13:30:00,108.29,108.53,108.08,108.08,55310.0,95.9705,96.1832,95.7844,95.7844,55310.0
2016-03-08 14:00:00,108.04,108.05,107.46,107.7,33768.0,95.7489,95.7578,95.2349,95.4476,33768.0
2016-03-08 14:30:00,107.76,107.76,107.29,107.46,26278.0,95.5008,95.5008,95.0843,95.2349,26278.0
2016-03-08 15:00:00,107.44,107.57,106.97,106.97,39244.0,95.2172,95.3324,94.8007,94.8007,39244.0
2016-03-08 15:30:00,106.97,107.38,106.88,107.14,129900.0,94.8007,95.164,94.7209,94.9513,129900.0
2016-03-09 09:30:00,107.26,107.87,106.11,107.21,30958.0,95.0577,95.5983,94.0385,95.0134,30958.0
2016-03-09 10:00:00,107.35,107.53,106.71,107.3,23466.0,95.1374,95.297,94.5703,95.0931,23466.0
2016-03-09 10:30:00,107.39,107.57,106.7,107.05,26794.0,95.1729,95.3324,94.5614,94.8716,26794.0
2016-03-09 11:00:00,107.28,107.75,107.03,107.65,19925.0,95.0754,95.4919,94.8538,95.4033,19925.0
2016-03-09 11:30:00,107.64,107.98,107.5,107.92,23558.0,95.3945,95.6958,95.2704,95.6426,23558.0
2016-03-09 12:00:00,107.91,107.91,107.48,107.62,21532.0,95.6337,95.6337,95.2527,95.3767,21532.0
2016-03-09 12:30:00,107.65,107.77,107.1,107.28,32586.0,95.4033,95.5097,94.9159,95.0754,32586.0
2016-03-09 13:00:00,107.16,107.16,106.67,106.77,22118.0,94.9691,94.9691,94.5348,94.6234,22118.0
2016-03-09 13:30:00,106.76,107.17,106.76,106.99,43246.0,94.6146,94.9779,94.6146,94.8184,43246.0
2016-03-09 14:00:00,107.02,107.6,106.97,107.46,51640.0,94.845,95.359,94.8007,95.2349,51640.0
2016-03-09 14:30:00,107.49,107.78,107.34,107.76,20720.0,95.2615,95.5185,95.1286,95.5008,20720.0
2016-03-09 15:00:00,107.72,107.85,107.57,107.75,29076.0,95.4654,95.5806,95.3324,95.4919,29076.0
2016-03-09 15:30:00,107.74,107.94,107.26,107.5,94328.0,95.4831,95.6603,95.0577,95.2704,94328.0
2016-03-10 09:30:00,108.0,108.76,107.43,108.45,26616.0,95.7135,96.387,95.2083,96.1123,26616.0
2016-03-10 10:00:00,108.64,108.99,108.28,108.49,18796.0,96.2807,96.5909,95.9616,96.1478,18796.0
2016-03-10 10:30:00,108.36,108.37,107.55,107.64,16585.0,96.0325,96.0414,95.3147,95.3945,16585.0
2016-03-10 11:00:00,107.67,107.67,106.89,107.12,34371.0,95.421,95.421,94.7298,94.9336,34371.0
2016-03-10 11:30:00,107.17,107.6,107.04,107.25,23333.0,94.9779,95.359,94.8627,95.0488,23333.0
2016-03-10 12:00:00,107.2,107.54,107.17,107.33,27882.0,95.0045,95.3058,94.9779,95.1197,27882.0
2016-03-10 12:30:00,107.3,107.34,106.91,107.18,23974.0,95.0931,95.1286,94.7475,94.9868,23974.0
2016-03-10 13:00:00,107.13,107.38,106.94,107.33,25039.0,94.9425,95.164,94.7741,95.1197,25039.0
2016-03-10 13:30:00,107.26,107.4,107.02,107.17,19005.0,95.0577,95.1818,94.845,94.9779,19005.0
2016-03-10 14:00:00,107.13,107.23,106.59,107.16,25665.0,94.9425,95.0311,94.4639,94.9691,25665.0
2016-03-10 14:30:00,107.24,107.52,106.98,107.43,16938.0,95.04,95.2881,94.8095,95.2083,16938.0
2016-03-10 15:00:00,107.46,107.93,107.26,107.77,22948.0,95.2349,95.6515,95.0577,95.5097,22948.0
2016-03-10 15:30:00,107.75,107.82,107.46,107.72,66642.0,95.4919,95.554,95.2349,95.4654,66642.0
2016-03-11 09:30:00,109.07,109.83,108.27,109.63,36780.0,96.6618,97.3353,95.9528,97.1581,36780.0
2016-03-11 10:00:00,109.45,109.68,109.41,109.65,30903.0,96.9985,97.2024,96.9631,97.1758,30903.0
2016-03-11 10:30:00,109.7,110.12,109.68,109.77,33017.0,97.2201,97.5923,97.2024,97.2821,33017.0
2016-03-11 11:00:00,109.71,110.62,109.59,110.58,30007.0,97.229,98.0354,97.1226,98.0,30007.0
2016-03-11 11:30:00,110.54,110.55,110.24,110.43,20401.0,97.9645,97.9734,97.6987,97.8671,20401.0
2016-03-11 12:00:00,110.38,110.43,110.29,110.33,11591.0,97.8227,97.8671,97.743,97.7784,11591.0
2016-03-11 12:30:00,110.33,110.37,110.1,110.11,22733.0,97.7784,97.8139,97.5746,97.5835,22733.0
2016-03-11 13:00:00,110.09,110.09,109.66,109.66,4047.0,97.5657,97.5657,97.1846,97.1846,4047.0
2016-03-11 13:30:00,109.7,109.93,109.59,109.93,15942.0,97.2201,97.4239,97.1226,97.4239,15942.0
2016-03-11 14:00:00,109.93,110.02,109.69,109.96,13474.0,97.4239,97.5037,97.2112,97.4505,13474.0
2016-03-11 14:30:00,109.99,110.08,109.84,109.99,23514.0,97.4771,97.5569,97.3442,97.4771,23514.0
2016-03-11 15:00:00,109.97,110.22,109.92,110.1,18956.0,97.4594,97.6809,97.4151,97.5746,18956.0
2016-03-11 15:30:00,110.1,110.19,109.96,109.98,68197.0,97.5746,97.6544,97.4505,97.4682,68197.0
2016-03-14 09:30:00,109.36,110.62,109.18,110.34,26712.0,96.9188,98.0354,96.7593,97.7873,26712.0
2016-03-14 10:00:00,110.27,111.01,110.22,110.61,15671.0,97.7253,98.3811,97.6809,98.0266,15671.0
2016-03-14 10:30:00,110.61,111.14,110.45,110.96,20629.0,98.0266,98.4963,97.8848,98.3368,20629.0
2016-03-14 11:00:00,110.96,111.15,110.71,111.07,9663.0,98.3368,98.5051,98.1152,98.4342,9663.0
2016-03-14 11:30:00,111.02,111.05,110.79,110.79,10582.0,98.3899,98.4165,98.1861,98.1861,10582.0
2016-03-14 12:00:00,110.82,110.82,110.53,110.73,11184.0,98.2127,98.2127,97.9557,98.1329,11184.0
2016-03-14 12:30:00,110.75,111.2,110.75,111.16,17108.0,98.1506,98.5495,98.1506,98.514,17108.0
2016-03-14 13:00:00,111.05,111.33,111.03,111.05,20055.0,98.4165,98.6647,98.3988,98.4165,20055.0
2016-03-14 13:30:00,111.05,111.07,110.59,110.6,20271.0,98.4165,98.4342,98.0088,98.0177,20271.0
2016-03-14 14:00:00,110.55,110.64,110.44,110.56,17965.0,97.9734,98.0532,97.8759,97.9823,17965.0
2016-03-14 14:30:00,110.53,110.76,110.53,110.71,12524.0,97.9557,98.1595,97.9557,98.1152,12524.0
2016-03-14 15:00:00,110.66,110.76,110.56,110.61,25600.0,98.0709,98.1595,97.9823,98.0266,25600.0
2016-03-14 15:30:00,110.61,110.65,110.32,110.33,76684.0,98.0266,98.062,97.7696,97.7784,76684.0
2016-03-15 09:30:00,110.05,110.23,109.53,109.91,24762.0,97.5303,97.6898,97.0694,97.4062,24762.0
2016-03-15 10:00:00,110.09,110.39,109.84,110.28,25343.0,97.5657,97.8316,97.3442,97.7341,25343.0
2016-03-15 10:30:00,110.44,110.63,110.2,110.55,33283.0,97.8759,98.0443,97.6632,97.9734,33283.0
2016-03-15 11:00:00,110.5,110.76,110.26,110.36,22075.0,97.9291,98.1595,97.7164,97.805,22075.0
2016-03-15 11:30:00,110.41,110.6,110.22,110.24,26151.0,97.8493,98.0177,97.6809,97.6987,26151.0
2016-03-15 12:00:00,110.25,110.38,110.07,110.31,18006.0,97.7075,97.8227,97.548,97.7607,18006.0
2016-03-15 12:30:00,110.21,110.39,110.09,110.38,16575.0,97.6721,97.8316,97.5657,97.8227,16575.0
2016-03-15 13:00:00,110.33,110.49,110.33,110.45,9904.0,97.7784,97.9202,97.7784,97.8848,9904.0
2016-03-15 13:30:00,110.49,110.5,110.28,110.44,25717.0,97.9202,97.9291,97.7341,97.8759,25717.0
2016-03-15 14:00:00,110.41,110.67,110.3,110.39,40090.0,97.8493,98.0797,97.7518,97.8316,40090.0
2016-03-15 14:30:00,110.4,110.4,110.11,110.2,17256.0,97.8405,97.8405,97.5835,97.6632,17256.0
2016-03-15 15:00:00,110.12,110.49,110.08,110.43,33869.0,97.5923,97.9202,97.5569,97.8671,33869.0
2016-03-15 15:30:00,110.45,110.45,110.07,110.24,58695.0,97.8848,97.8848,97.548,97.6987,58695.0
2016-03-16 09:30:00,109.7,110.66,109.7,110.53,16453.0,97.2201,98.0709,97.2201,97.9557,16453.0
2016-03-16 10:00:00,110.57,110.92,110.48,110.62,16237.0,97.9911,98.3013,97.9114,98.0354,16237.0
2016-03-16 10:30:00,110.72,110.83,110.32,110.32,16266.0,98.1241,98.2215,97.7696,97.7696,16266.0
2016-03-16 11:00:00,110.27,110.28,110.03,110.13,7502.0,97.7253,97.7341,97.5126,97.6012,7502.0
2016-03-16 11:30:00,110.13,110.35,110.06,110.08,13742.0,97.6012,97.7962,97.5391,97.5569,13742.0
2016-03-16 12:00:00,110.09,110.35,110.08,110.18,17225.0,97.5657,97.7962,97.5569,97.6455,17225.0
2016-03-16 12:30:00,110.13,110.16,109.97,110.12,17578.0,97.6012,97.6278,97.4594,97.5923,17578.0
2016-03-16 13:00:00,110.17,110.48,110.16,110.39,13441.0,97.6366,97.9114,97.6278,97.8316,13441.0
2016-03-16 13:30:00,110.43,110.61,110.4,110.61,7477.0,97.8671,98.0266,97.8405,98.0266,7477.0
2016-03-16 14:00:00,110.66,111.92,110.66,111.47,25392.0,98.0709,99.1875,98.0709,98.7887,25392.0
2016-03-16 14:30:00,111.45,111.96,111.31,111.34,19293.0,98.771,99.223,98.6469,98.6735,19293.0
2016-03-16 15:00:00,111.29,111.77,111.29,111.62,32667.0,98.6292,99.0546,98.6292,98.9217,32667.0
2016-03-16 15:30:00,111.58,111.75,111.35,111.51,40333.0,98.8862,99.0369,98.6824,98.8242,40333.0
2016-03-17 09:30:00,111.57,111.96,110.91,111.59,27661.0,98.8774,99.223,98.2924,98.8951,27661.0
2016-03-17 10:00:00,111.6,111.8,111.47,111.68,5134.0,98.9039,99.0812,98.7887,98.9748,5134.0
2016-03-17 10:30:00,111.69,112.24,111.63,111.91,8457.0,98.9837,99.4711,98.9305,99.1787,8457.0
2016-03-17 11:00:00,111.9,112.12,111.81,111.91,13569.0,99.1698,99.3648,99.0901,99.1787,13569.0
2016-03-17 11:30:00,111.83,112.64,111.83,112.42,28643.0,99.1078,99.8256,99.1078,99.6307,28643.0
2016-03-17 12:00:00,112.39,112.39,112.06,112.22,10233.0,99.6041,99.6041,99.3116,99.4534,10233.0
2016-03-17 12:30:00,112.16,112.58,112.15,112.47,21975.0,99.4002,99.7725,99.3914,99.675,21975.0
2016-03-17 13:00:00,112.48,112.52,112.15,112.32,12077.0,99.6838,99.7193,99.3914,99.542,12077.0
2016-03-17 13:30:00,112.26,112.57,112.19,112.47,16141.0,99.4889,99.7636,99.4268,99.675,16141.0
2016-03-17 14:00:00,112.47,112.54,112.3,112.31,33422.0,99.675,99.737,99.5243,99.5332,33422.0
2016-03-17 14:30:00,112.29,112.68,112.19,112.52,33556.0,99.5154,99.8611,99.4268,99.7193,33556.0
2016-03-17 15:00:00,112.52,112.97,112.52,112.94,26320.0,99.7193,100.1181,99.7193,100.0915,26320.0
2016-03-17 15:30:00,112.96,113.03,112.81,112.88,47880.0,100.1092,100.1713,99.9763,100.0383,47880.0
2016-03-18 09:30:00,113.16,113.99,112.84,113.56,121758.0,100.2865,101.0221,100.0029,100.641,121758.0
2016-03-18 10:00:00,113.48,114.39,113.48,113.69,59773.0,100.5701,101.3765,100.5701,100.7562,59773.0
2016-03-18 10:30:00,113.71,114.57,113.71,114.42,49491.0,100.7739,101.5361,100.7739,101.4031,49491.0
2016-03-18 11:00:00,114.37,115.12,114.36,114.79,54130.0,101.3588,102.0235,101.35,101.731,54130.0
2016-03-18 11:30:00,114.73,114.78,113.97,114.22,62465.0,101.6779,101.7222,101.0043,101.2259,62465.0
2016-03-18 12:00:00,114.15,114.95,114.15,114.2,39052.0,101.1638,101.8728,101.1638,101.2082,39052.0
2016-03-18 12:30:00,114.08,114.14,113.62,113.95,34508.0,101.1018,101.155,100.6941,100.9866,34508.0
2016-03-18 13:00:00,113.96,114.34,113.96,114.05,21626.0,100.9955,101.3322,100.9955,101.0752,21626.0
2016-03-18 13:30:00,114.06,114.13,113.64,113.97,19718.0,101.0841,101.1461,100.7119,101.0043,19718.0
2016-03-18 14:00:00,113.95,114.08,113.74,114.01,24995.0,100.9866,101.1018,100.8005,101.0398,24995.0
2016-03-18 14:30:00,113.95,114.01,113.75,113.97,23107.0,100.9866,101.0398,100.8094,101.0043,23107.0
2016-03-18 15:00:00,114.0,114.39,113.9,113.92,29131.0,101.0309,101.3765,100.9423,100.96,29131.0
2016-03-18 15:30:00,113.88,113.9,113.46,113.68,109864.0,100.9246,100.9423,100.5523,100.7473,109864.0
2016-03-21 09:30:00,113.68,114.13,112.87,113.05,17369.0,100.7473,101.1461,100.0295,100.189,17369.0
2016-03-21 10:00:00,113.05,113.2,112.81,112.98,11687.0,100.189,100.3219,99.9763,100.127,11687.0
2016-03-21 10:30:00,112.95,113.28,112.87,113.23,24895.0,100.1004,100.3928,100.0295,100.3485,24895.0
2016-03-21 11:00:00,113.23,113.74,113.1,113.62,22509.0,100.3485,100.8005,100.2333,100.6941,22509.0
2016-03-21 11:30:00,113.65,113.65,113.32,113.49,16461.0,100.7207,100.7207,100.4283,100.5789,16461.0
2016-03-21 12:00:00,113.48,113.57,113.39,113.52,12061.0,100.5701,100.6498,100.4903,100.6055,12061.0
2016-03-21 12:30:00,113.49,113.72,113.43,113.5,22130.0,100.5789,100.7828,100.5258,100.5878,22130.0
2016-03-21 13:00:00,113.55,113.66,113.45,113.52,15136.0,100.6321,100.7296,100.5435,100.6055,15136.0
2016-03-21 13:30:00,113.56,113.58,113.39,113.49,9468.0,100.641,100.6587,100.4903,100.5789,9468.0
2016-03-21 14:00:00,113.48,113.88,113.42,113.69,21595.0,100.5701,100.9246,100.5169,100.7562,21595.0
2016-03-21 14:30:00,113.69,113.93,113.67,113.91,26342.0,100.7562,100.9689,100.7385,100.9512,26342.0
2016-03-21 15:00:00,113.92,114.13,113.73,113.9,41910.0,100.96,101.1461,100.7916,100.9423,41910.0
2016-03-21 15:30:00,113.81,114.01,113.69,113.91,105410.0,100.8625,101.0398,100.7562,100.9512,105410.0
2016-03-22 09:30:00,113.86,113.95,111.82,113.23,20259.0,100.9068,100.9866,99.0989,100.3485,20259.0
2016-03-22 10:00:00,113.27,114.65,113.26,114.51,30846.0,100.384,101.607,100.3751,101.4829,30846.0
2016-03-22 10:30:00,114.42,114.55,114.09,114.53,17936.0,101.4031,101.5183,101.1107,101.5006,17936.0
2016-03-22 11:00:00,114.53,114.92,114.44,114.81,22732.0,101.5006,101.8463,101.4209,101.7488,22732.0
2016-03-22 11:30:00,114.84,114.9,114.6,114.75,27661.0,101.7754,101.8285,101.5627,101.6956,27661.0
2016-03-22 12:00:00,114.69,115.01,114.62,115.01,50616.0,101.6424,101.926,101.5804,101.926,50616.0
2016-03-22 12:30:00,115.13,115.33,114.69,115.33,21869.0,102.0324,102.2096,101.6424,102.2096,21869.0
2016-03-22 13:00:00,115.26,115.26,114.92,114.97,37504.0,102.1476,102.1476,101.8463,101.8906,37504.0
2016-03-22 13:30:00,114.99,115.11,114.78,114.84,33169.0,101.9083,102.0146,101.7222,101.7754,33169.0
2016-03-22 14:00:00,114.88,115.0,114.79,114.92,28808.0,101.8108,101.9171,101.731,101.8463,28808.0
2016-03-22 14:30:00,115.0,115.24,114.96,115.05,27681.0,101.9171,102.1298,101.8817,101.9615,27681.0
2016-03-22 15:00:00,115.02,115.1,114.9,114.99,50577.0,101.9349,102.0058,101.8285,101.9083,50577.0
2016-03-22 15:30:00,114.99,115.08,114.87,114.91,72781.0,101.9083,101.988,101.8019,101.8374,72781.0
2016-03-23 09:30:00,113.91,114.29,112.81,113.68,25025.0,100.9512,101.2879,99.9763,100.7473,25025.0
2016-03-23 10:00:00,113.72,113.72,113.37,113.46,12830.0,100.7828,100.7828,100.4726,100.5523,12830.0
2016-03-23 10:30:00,113.41,114.33,113.26,114.27,25541.0,100.508,101.3234,100.3751,101.2702,25541.0
2016-03-23 11:00:00,114.25,114.39,114.04,114.12,29629.0,101.2525,101.3765,101.0664,101.1373,29629.0
2016-03-23 11:30:00,114.14,114.49,114.14,114.42,9010.0,101.155,101.4652,101.155,101.4031,9010.0
2016-03-23 12:00:00,114.36,114.49,114.05,114.28,17558.0,101.35,101.4652,101.0752,101.2791,17558.0
2016-03-23 12:30:00,114.32,114.42,114.2,114.38,15009.0,101.3145,101.4031,101.2082,101.3677,15009.0
2016-03-23 13:00:00,114.3,114.37,114.13,114.13,15396.0,101.2968,101.3588,101.1461,101.1461,15396.0
2016-03-23 13:30:00,114.2,114.24,114.08,114.16,13326.0,101.2082,101.2436,101.1018,101.1727,13326.0
2016-03-23 14:00:00,114.21,114.27,114.05,114.09,23033.0,101.217,101.2702,101.0752,101.1107,23033.0
2016-03-23 14:30:00,114.08,114.2,113.69,113.78,20136.0,101.1018,101.2082,100.7562,100.8359,20136.0
2016-03-23 15:00:00,113.72,114.02,113.72,113.81,14135.0,100.7828,101.0486,100.7828,100.8625,14135.0
2016-03-23 15:30:00,113.88,113.93,113.59,113.61,71101.0,100.9246,100.9689,100.6676,100.6853,71101.0
2016-03-24 09:30:00,112.59,113.66,111.74,113.58,61078.0,99.7813,100.7296,99.028,100.6587,61078.0
2016-03-24 10:00:00,113.57,113.78,112.44,112.56,76876.0,100.6498,100.8359,99.6484,99.7547,76876.0
2016-03-24 10:30:00,112.5,113.56,112.49,113.4,68875.0,99.7016,100.641,99.6927,100.4992,68875.0
2016-03-24 11:00:00,113.22,113.28,112.6,113.02,59547.0,100.3396,100.3928,99.7902,100.1624,59547.0
2016-03-24 11:30:00,113.0,113.23,112.7,112.98,47376.0,100.1447,100.3485,99.8788,100.127,47376.0
2016-03-24 12:00:00,113.04,113.05,112.46,112.46,47795.0,100.1801,100.189,99.6661,99.6661,47795.0
2016-03-24 12:30:00,112.47,112.51,112.12,112.25,23843.0,99.675,99.7104,99.3648,99.48,23843.0
2016-03-24 13:00:00,112.18,112.26,111.98,112.18,10851.0,99.418,99.4889,99.2407,99.418,10851.0
2016-03-24 13:30:00,112.28,112.53,112.28,112.36,14268.0,99.5066,99.7281,99.5066,99.5775,14268.0
2016-03-24 14:00:00,112.48,112.53,112.17,112.51,15285.0,99.6838,99.7281,99.4091,99.7104,15285.0
2016-03-24 14:30:00,112.5,113.01,112.47,112.93,30698.0,99.7016,100.1535,99.675,100.0826,30698.0
2016-03-24 15:00:00,112.92,113.29,112.87,112.99,19760.0,100.0738,100.4017,100.0295,100.1358,19760.0
2016-03-24 15:30:00,113.0,113.35,112.92,113.24,67619.0,100.1447,100.4549,100.0738,100.3574,67619.0
2016-03-28 09:30:00,113.4,113.78,113.31,113.36,5806.0,100.4992,100.8359,100.4194,100.4637,5806.0
2016-03-28 10:00:00,113.43,114.02,113.31,113.91,9475.0,100.5258,101.0486,100.4194,100.9512,9475.0
2016-03-28 10:30:00,113.85,114.02,113.79,113.97,9932.0,100.898,101.0486,100.8448,101.0043,9932.0
2016-03-28 11:00:00,113.94,114.03,113.38,113.62,10333.0,100.9777,101.0575,100.4814,100.6941,10333.0
2016-03-28 11:30:00,113.65,113.83,113.57,113.66,17742.0,100.7207,100.8803,100.6498,100.7296,17742.0
2016-03-28 12:00:00,113.64,113.77,113.57,113.57,2972.0,100.7119,100.8271,100.6498,100.6498,2972.0
2016-03-28 12:30:00,113.49,113.64,113.46,113.46,4552.0,100.5789,100.7119,100.5523,100.5523,4552.0
2016-03-28 13:00:00,113.46,113.51,113.37,113.43,9325.0,100.5523,100.5967,100.4726,100.5258,9325.0
2016-03-28 13:30:00,113.52,113.88,113.48,113.81,7452.0,100.6055,100.9246,100.5701,100.8625,7452.0
2016-03-28 14:00:00,113.72,113.83,113.62,113.64,8362.0,100.7828,100.8803,100.6941,100.7119,8362.0
2016-03-28 14:30:00,113.6,114.01,113.6,113.94,22056.0,100.6764,101.0398,100.6764,100.9777,22056.0
2016-03-28 15:00:00,113.9,114.12,113.85,113.99,14652.0,100.9423,101.1373,100.898,101.0221,14652.0
2016-03-28 15:30:00,113.98,114.0,113.77,113.87,36011.0,101.0132,101.0309,100.8271,100.9157,36011.0
2016-03-29 09:30:00,113.36,113.6,112.91,113.23,13544.0,100.4637,100.6764,100.0649,100.3485,13544.0
2016-03-29 10:00:00,113.36,113.51,113.22,113.34,12534.0,100.4637,100.5967,100.3396,100.446,12534.0
2016-03-29 10:30:00,113.35,113.56,113.25,113.51,15256.0,100.4549,100.641,100.3662,100.5967,15256.0
2016-03-29 11:00:00,113.56,113.74,113.5,113.74,9218.0,100.641,100.8005,100.5878,100.8005,9218.0
2016-03-29 11:30:00,113.75,113.87,113.57,113.57,33370.0,100.8094,100.9157,100.6498,100.6498,33370.0
2016-03-29 12:00:00,113.46,113.73,113.44,113.59,32892.0,100.5523,100.7916,100.5346,100.6676,32892.0
2016-03-29 12:30:00,113.62,113.7,113.57,113.6,18282.0,100.6941,100.765,100.6498,100.6764,18282.0
2016-03-29 13:00:00,113.6,113.69,113.45,113.63,9002.0,100.6764,100.7562,100.5435,100.703,9002.0
2016-03-29 13:30:00,113.66,113.73,113.57,113.65,3805.0,100.7296,100.7916,100.6498,100.7207,3805.0
2016-03-29 14:00:00,113.68,114.22,113.65,114.22,14240.0,100.7473,101.2259,100.7207,101.2259,14240.0
2016-03-29 14:30:00,114.22,114.32,114.13,114.28,12138.0,101.2259,101.3145,101.1461,101.2791,12138.0
2016-03-29 15:00:00,114.23,114.53,114.22,114.53,17828.0,101.2347,101.5006,101.2259,101.5006,17828.0
2016-03-29 15:30:00,114.5,114.9,114.48,114.8,81159.0,101.474,101.8285,101.4563,101.7399,81159.0
2016-03-30 09:30:00,115.42,115.66,115.26,115.37,11779.0,102.2894,102.5021,102.1476,102.2451,11779.0
2016-03-30 10:00:00,115.37,115.99,115.19,115.84,17890.0,102.2451,102.7945,102.0855,102.6616,17890.0
2016-03-30 10:30:00,115.83,116.18,115.44,115.48,24387.0,102.6527,102.9629,102.3071,102.3425,24387.0
2016-03-30 11:00:00,115.53,115.66,114.92,115.02,23542.0,102.3869,102.5021,101.8463,101.9349,23542.0
2016-03-30 11:30:00,114.89,115.04,114.7,114.84,14834.0,101.8197,101.9526,101.6513,101.7754,14834.0
2016-03-30 12:00:00,114.88,114.92,114.5,114.57,15906.0,101.8108,101.8463,101.474,101.5361,15906.0
2016-03-30 12:30:00,114.54,114.63,114.21,114.33,42338.0,101.5095,101.5892,101.217,101.3234,42338.0
2016-03-30 13:00:00,114.32,114.66,114.32,114.66,18005.0,101.3145,101.6158,101.3145,101.6158,18005.0
2016-03-30 13:30:00,114.64,114.77,114.53,114.53,15888.0,101.5981,101.7133,101.5006,101.5006,15888.0
2016-03-30 14:00:00,114.51,114.61,114.32,114.39,15514.0,101.4829,101.5715,101.3145,101.3765,15514.0
2016-03-30 14:30:00,114.42,114.49,114.25,114.44,29700.0,101.4031,101.4652,101.2525,101.4209,29700.0
2016-03-30 15:00:00,114.44,114.78,114.44,114.65,30417.0,101.4209,101.7222,101.4209,101.607,30417.0
2016-03-30 15:30:00,114.67,114.75,114.32,114.57,82289.0,101.6247,101.6956,101.3145,101.5361,82289.0
2016-03-31 09:30:00,114.67,115.11,114.09,114.13,10946.0,101.6247,102.0146,101.1107,101.1461,10946.0
2016-03-31 10:00:00,114.15,114.74,113.93,114.46,11257.0,101.1638,101.6867,100.9689,101.4386,11257.0
2016-03-31 10:30:00,114.34,114.87,114.28,114.77,9200.0,101.3322,101.8019,101.2791,101.7133,9200.0
2016-03-31 11:00:00,114.7,114.73,114.38,114.45,14171.0,101.6513,101.6779,101.3677,101.4297,14171.0
2016-03-31 11:30:00,114.42,114.54,114.3,114.43,8470.0,101.4031,101.5095,101.2968,101.412,8470.0
2016-03-31 12:00:00,114.43,114.44,114.02,114.29,8501.0,101.412,101.4209,101.0486,101.2879,8501.0
2016-03-31 12:30:00,114.31,114.38,114.02,114.11,11476.0,101.3056,101.3677,101.0486,101.1284,11476.0
2016-03-31 13:00:00,114.06,114.49,114.04,114.45,8132.0,101.0841,101.4652,101.0664,101.4297,8132.0
2016-03-31 13:30:00,114.5,114.52,114.1,114.15,9662.0,101.474,101.4918,101.1195,101.1638,9662.0
2016-03-31 14:00:00,114.13,114.13,113.52,113.63,14790.0,101.1461,101.1461,100.6055,100.703,14790.0
2016-03-31 14:30:00,113.66,113.84,113.45,113.69,16170.0,100.7296,100.8891,100.5435,100.7562,16170.0
2016-03-31 15:00:00,113.66,113.68,113.39,113.64,29312.0,100.7296,100.7473,100.4903,100.7119,29312.0
2016-03-31 15:30:00,113.62,113.9,113.6,113.76,89208.0,100.6941,100.9423,100.6764,100.8182,89208.0
2016-04-01 09:30:00,113.19,113.45,112.95,113.25,22869.0,100.3131,100.5435,100.1004,100.3662,22869.0
2016-04-01 10:00:00,113.49,114.13,113.34,113.62,13593.0,100.5789,101.1461,100.446,100.6941,13593.0
2016-04-01 10:30:00,113.73,114.32,113.55,114.22,19399.0,100.7916,101.3145,100.6321,101.2259,19399.0
2016-04-01 11:00:00,114.23,114.55,114.11,114.31,21785.0,101.2347,101.5183,101.1284,101.3056,21785.0
2016-04-01 11:30:00,114.34,114.76,114.34,114.36,14226.0,101.3322,101.7045,101.3322,101.35,14226.0
2016-04-01 12:00:00,114.46,114.64,114.28,114.53,17501.0,101.4386,101.5981,101.2791,101.5006,17501.0
2016-04-01 12:30:00,114.49,114.73,114.38,114.71,13933.0,101.4652,101.6779,101.3677,101.6601,13933.0
2016-04-01 13:00:00,114.78,115.12,114.65,114.96,9875.0,101.7222,102.0235,101.607,101.8817,9875.0
2016-04-01 13:30:00,114.99,115.37,114.87,115.14,13938.0,101.9083,102.2451,101.8019,102.0412,13938.0
2016-04-01 14:00:00,115.12,115.4,115.12,115.4,18688.0,102.0235,102.2716,102.0235,102.2716,18688.0
2016-04-01 14:30:00,115.41,115.86,115.32,115.86,26887.0,102.2805,102.6793,102.2007,102.6793,26887.0
2016-04-01 15:00:00,115.84,116.31,115.8,116.31,38597.0,102.6616,103.0781,102.6261,103.0781,38597.0
2016-04-01 15:30:00,116.31,116.51,116.21,116.34,74134.0,103.0781,103.2554,102.9895,103.1047,74134.0
2016-04-04 09:30:00,116.44,116.44,115.01,115.01,37038.0,103.1933,103.1933,101.926,101.926,37038.0
2016-04-04 10:00:00,115.12,115.12,114.65,114.86,23622.0,102.0235,102.0235,101.607,101.7931,23622.0
2016-04-04 10:30:00,114.88,115.18,114.81,114.87,18170.0,101.8108,102.0767,101.7488,101.8019,18170.0
2016-04-04 11:00:00,114.88,115.63,114.69,115.37,23350.0,101.8108,102.4755,101.6424,102.2451,23350.0
2016-04-04 11:30:00,115.34,116.17,115.24,116.11,24880.0,102.2185,102.954,102.1298,102.9009,24880.0
2016-04-04 12:00:00,116.11,116.28,115.62,116.05,22501.0,102.9009,103.0515,102.4666,102.8477,22501.0
2016-04-04 12:30:00,116.03,116.03,115.62,115.81,19144.0,102.83,102.83,102.4666,102.635,19144.0
2016-04-04 13:00:00,115.83,115.9,115.7,115.75,19229.0,102.6527,102.7148,102.5375,102.5818,19229.0
2016-04-04 13:30:00,115.75,115.79,115.46,115.49,15112.0,102.5818,102.6173,102.3248,102.3514,15112.0
2016-04-04 14:00:00,115.46,115.54,115.26,115.51,20725.0,102.3248,102.3957,102.1476,102.3691,20725.0
2016-04-04 14:30:00,115.53,115.84,115.52,115.68,17142.0,102.3869,102.6616,102.378,102.5198,17142.0
2016-04-04 15:00:00,115.71,115.82,115.6,115.6,31969.0,102.5464,102.6439,102.4489,102.4489,31969.0
2016-04-04 15:30:00,115.61,115.85,115.45,115.82,55073.0,102.4578,102.6704,102.316,102.6439,55073.0
2016-04-05 09:30:00,115.04,115.84,114.88,115.76,11999.0,101.9526,102.6616,101.8108,102.5907,11999.0
2016-04-05 10:00:00,115.71,116.28,115.69,116.26,16296.0,102.5464,103.0515,102.5287,103.0338,16296.0
2016-04-05 10:30:00,116.17,116.18,115.25,115.25,57402.0,102.954,102.9629,102.1387,102.1387,57402.0
2016-04-05 11:00:00,115.22,115.62,115.17,115.17,19168.0,102.1121,102.4666,102.0678,102.0678,19168.0
2016-04-05 11:30:00,115.16,115.27,114.87,114.9,19476.0,102.0589,102.1564,101.8019,101.8285,19476.0
2016-04-05 12:00:00,114.89,115.17,114.81,115.07,19845.0,101.8197,102.0678,101.7488,101.9792,19845.0
2016-04-05 12:30:00,115.06,115.22,114.95,114.96,17220.0,101.9703,102.1121,101.8728,101.8817,17220.0
2016-04-05 13:00:00,114.92,115.03,114.85,114.96,14079.0,101.8463,101.9437,101.7842,101.8817,14079.0
2016-04-05 13:30:00,114.94,115.02,114.76,114.87,17313.0,101.864,101.9349,101.7045,101.8019,17313.0
2016-04-05 14:00:00,114.85,115.5,114.84,115.5,26966.0,101.7842,102.3603,101.7754,102.3603,26966.0
2016-04-05 14:30:00,115.48,115.86,115.3,115.47,58710.0,102.3425,102.6793,102.183,102.3337,58710.0
2016-04-05 15:00:00,115.56,115.77,115.25,115.46,18566.0,102.4134,102.5996,102.1387,102.3248,18566.0
2016-04-05 15:30:00,115.47,115.62,115.14,115.38,68426.0,102.3337,102.4666,102.0412,102.2539,68426.0
2016-04-06 09:30:00,115.6,116.02,115.41,115.86,18015.0,102.4489,102.8211,102.2805,102.6793,18015.0
2016-04-06 10:00:00,115.77,116.17,115.77,116.12,29046.0,102.5996,102.954,102.5996,102.9097,29046.0
2016-04-06 10:30:00,116.2,116.98,116.15,116.97,31295.0,102.9806,103.6719,102.9363,103.663,31295.0
2016-04-06 11:00:00,116.98,117.17,116.9,117.1,17966.0,103.6719,103.8403,103.601,103.7782,17966.0
2016-04-06 11:30:00,117.04,117.14,116.73,116.73,14383.0,103.7251,103.8137,103.4503,103.4503,14383.0
2016-04-06 12:00:00,116.77,117.1,116.64,117.09,30029.0,103.4858,103.7782,103.3706,103.7694,30029.0
2016-04-06 12:30:00,117.09,117.25,117.03,117.19,15971.0,103.7694,103.9112,103.7162,103.858,15971.0
2016-04-06 13:00:00,117.16,117.54,117.15,117.33,12524.0,103.8314,104.1682,103.8226,103.9821,12524.0
2016-04-06 13:30:00,117.34,117.59,117.3,117.49,15340.0,103.9909,104.2125,103.9555,104.1239,15340.0
2016-04-06 14:00:00,117.48,117.48,117.15,117.43,29333.0,104.115,104.115,103.8226,104.0707,29333.0
2016-04-06 14:30:00,117.44,117.61,117.26,117.61,19148.0,104.0796,104.2302,103.92,104.2302,19148.0
2016-04-06 15:00:00,117.59,118.09,117.54,118.03,31795.0,104.2125,104.6556,104.1682,104.6024,31795.0
2016-04-06 15:30:00,118.04,118.14,117.76,118.05,84671.0,104.6113,104.6999,104.3632,104.6202,84671.0
2016-04-07 09:30:00,117.25,118.01,117.05,117.99,20676.0,103.9112,104.5847,103.7339,104.567,20676.0
2016-04-07 10:00:00,117.98,118.07,117.28,117.34,16657.0,104.5581,104.6379,103.9378,103.9909,16657.0
2016-04-07 10:30:00,117.27,117.72,117.08,117.59,64705.0,103.9289,104.3277,103.7605,104.2125,64705.0
2016-04-07 11:00:00,117.65,117.82,117.58,117.79,38009.0,104.2657,104.4163,104.2036,104.3897,38009.0
2016-04-07 11:30:00,117.8,117.86,117.59,117.7,23565.0,104.3986,104.4518,104.2125,104.31,23565.0
2016-04-07 12:00:00,117.65,117.69,117.36,117.42,26194.0,104.2657,104.3011,104.0087,104.0618,26194.0
2016-04-07 12:30:00,117.34,117.61,117.34,117.61,21891.0,103.9909,104.2302,103.9909,104.2302,21891.0
2016-04-07 13:00:00,117.61,117.94,117.59,117.61,24286.0,104.2302,104.5227,104.2125,104.2302,24286.0
2016-04-07 13:30:00,117.6,117.62,117.24,117.31,38554.0,104.2214,104.2391,103.9023,103.9644,38554.0
2016-04-07 14:00:00,117.2,117.21,116.73,116.8,15381.0,103.8669,103.8757,103.4503,103.5124,15381.0
2016-04-07 14:30:00,116.82,116.87,116.47,116.47,10804.0,103.5301,103.5744,103.2199,103.2199,10804.0
2016-04-07 15:00:00,116.44,116.78,116.37,116.63,21622.0,103.1933,103.4946,103.1313,103.3617,21622.0
2016-04-07 15:30:00,116.67,116.72,116.45,116.63,63148.0,103.3972,103.4415,103.2022,103.3617,63148.0
2016-04-08 09:30:00,117.75,118.94,117.73,118.65,16712.0,104.3543,105.4089,104.3366,105.1519,16712.0
2016-04-08 10:00:00,118.69,118.82,118.09,118.38,22355.0,105.1874,105.3026,104.6556,104.9126,22355.0
2016-04-08 10:30:00,118.39,118.39,118.08,118.22,8226.0,104.9215,104.9215,104.6468,104.7708,8226.0
2016-04-08 11:00:00,118.24,118.31,117.84,118.0,12297.0,104.7886,104.8506,104.4341,104.5759,12297.0
2016-04-08 11:30:00,117.91,117.91,117.24,117.36,6869.0,104.4961,104.4961,103.9023,104.0087,6869.0
2016-04-08 12:00:00,117.31,117.53,117.31,117.5,8612.0,103.9644,104.1593,103.9644,104.1327,8612.0
2016-04-08 12:30:00,117.48,117.68,117.42,117.55,5200.0,104.115,104.2923,104.0618,104.1771,5200.0
2016-04-08 13:00:00,117.53,117.6,117.43,117.43,5200.0,104.1593,104.2214,104.0707,104.0707,5200.0
2016-04-08 13:30:00,117.43,117.73,117.41,117.67,12073.0,104.0707,104.3366,104.053,104.2834,12073.0
2016-04-08 14:00:00,117.72,117.92,117.68,117.86,8850.0,104.3277,104.505,104.2923,104.4518,8850.0
2016-04-08 14:30:00,117.83,117.83,117.34,117.48,8258.0,104.4252,104.4252,103.9909,104.115,8258.0
2016-04-08 15:00:00,117.52,117.54,117.17,117.23,12548.0,104.1505,104.1682,103.8403,103.8935,12548.0
2016-04-08 15:30:00,117.2,117.7,117.17,117.7,49652.0,103.8669,104.31,103.8403,104.31,49652.0
2016-04-11 09:30:00,118.2,118.47,117.52,117.7,22690.0,104.7531,104.9924,104.1505,104.31,22690.0
2016-04-11 10:00:00,117.75,118.01,117.51,117.61,18531.0,104.3543,104.5847,104.1416,104.2302,18531.0
2016-04-11 10:30:00,117.7,117.8,117.4,117.4,9859.0,104.31,104.3986,104.0441,104.0441,9859.0
2016-04-11 11:00:00,117.32,117.82,117.19,117.79,9315.0,103.9732,104.4163,103.858,104.3897,9315.0
2016-04-11 11:30:00,117.74,117.74,117.26,117.54,14415.0,104.3454,104.3454,103.92,104.1682,14415.0
2016-04-11 12:00:00,117.54,117.71,117.45,117.62,8500.0,104.1682,104.3188,104.0884,104.2391,8500.0
2016-04-11 12:30:00,117.56,117.89,117.47,117.89,22349.0,104.1859,104.4784,104.1062,104.4784,22349.0
2016-04-11 13:00:00,117.89,118.17,117.86,117.99,7121.0,104.4784,104.7265,104.4518,104.567,7121.0
2016-04-11 13:30:00,117.99,118.06,117.63,117.65,10064.0,104.567,104.629,104.248,104.2657,10064.0
2016-04-11 14:00:00,117.66,117.69,117.19,117.44,22583.0,104.2745,104.3011,103.858,104.0796,22583.0
2016-04-11 14:30:00,117.47,117.68,117.38,117.58,12534.0,104.1062,104.2923,104.0264,104.2036,12534.0
2016-04-11 15:00:00,117.62,117.74,117.36,117.36,11897.0,104.2391,104.3454,104.0087,104.0087,11897.0
2016-04-11 15:30:00,117.36,117.51,117.18,117.36,43861.0,104.0087,104.1416,103.8491,104.0087,43861.0
2016-04-12 09:30:00,117.63,118.13,117.59,117.73,9003.0,104.248,104.6911,104.2125,104.3366,9003.0
2016-04-12 10:00:00,117.7,117.94,117.54,117.82,13844.0,104.31,104.5227,104.1682,104.4163,13844.0
2016-04-12 10:30:00,117.81,118.14,117.38,117.8,73157.0,104.4075,104.6999,104.0264,104.3986,73157.0
2016-04-12 11:00:00,117.78,118.28,117.62,118.2,31369.0,104.3809,104.824,104.2391,104.7531,31369.0
2016-04-12 11:30:00,118.16,118.28,117.98,118.13,21865.0,104.7177,104.824,104.5581,104.6911,21865.0
2016-04-12 12:00:00,118.09,118.17,117.98,118.1,6872.0,104.6556,104.7265,104.5581,104.6645,6872.0
2016-04-12 12:30:00,118.15,118.15,117.92,118.0,13565.0,104.7088,104.7088,104.505,104.5759,13565.0
2016-04-12 13:00:00,117.93,118.52,117.86,118.46,17561.0,104.5138,105.0367,104.4518,104.9835,17561.0
2016-04-12 13:30:00,118.55,118.89,118.41,118.79,41136.0,105.0633,105.3646,104.9392,105.276,41136.0
2016-04-12 14:00:00,118.78,118.81,118.53,118.54,21477.0,105.2671,105.2937,105.0456,105.0544,21477.0
2016-04-12 14:30:00,118.54,118.79,118.47,118.59,28798.0,105.0544,105.276,104.9924,105.0987,28798.0
2016-04-12 15:00:00,118.55,118.73,118.44,118.6,43615.0,105.0633,105.2228,104.9658,105.1076,43615.0
2016-04-12 15:30:00,118.56,118.66,118.29,118.52,127822.0,105.0721,105.1608,104.8329,105.0367,127822.0
2016-04-13 09:30:00,119.36,119.93,119.03,119.66,59908.0,105.7811,106.2863,105.4887,106.047,59908.0
2016-04-13 10:00:00,119.73,119.85,119.0,119.0,34954.0,106.109,106.2154,105.4621,105.4621,34954.0
2016-04-13 10:30:00,119.05,119.5,118.78,119.21,23470.0,105.5064,105.9052,105.2671,105.6482,23470.0
2016-04-13 11:00:00,119.2,119.69,119.15,119.48,33349.0,105.6393,106.0736,105.595,105.8875,33349.0
2016-04-13 11:30:00,119.44,119.51,119.08,119.3,27376.0,105.852,105.9141,105.533,105.728,27376.0
2016-04-13 12:00:00,119.31,119.52,119.2,119.29,46692.0,105.7368,105.9229,105.6393,105.7191,46692.0
2016-04-13 12:30:00,119.27,119.47,119.1,119.37,28409.0,105.7014,105.8786,105.5507,105.79,28409.0
2016-04-13 13:00:00,119.41,119.5,119.29,119.36,19709.0,105.8255,105.9052,105.7191,105.7811,19709.0
2016-04-13 13:30:00,119.32,119.8,119.32,119.76,41971.0,105.7457,106.1711,105.7457,106.1356,41971.0
2016-04-13 14:00:00,119.67,119.76,119.45,119.64,80884.0,106.0559,106.1356,105.8609,106.0293,80884.0
2016-04-13 14:30:00,119.59,119.88,119.53,119.62,57339.0,105.985,106.242,105.9318,106.0116,57339.0
2016-04-13 15:00:00,119.64,119.82,119.6,119.75,71760.0,106.0293,106.1888,105.9938,106.1268,71760.0
2016-04-13 15:30:00,119.75,120.05,119.73,120.0,103006.0,106.1268,106.3926,106.109,106.3483,103006.0
2016-04-14 09:30:00,120.13,120.31,119.41,119.58,28768.0,106.4635,106.6231,105.8255,105.9761,28768.0
2016-04-14 10:00:00,119.82,119.93,119.47,119.48,11421.0,106.1888,106.2863,105.8786,105.8875,11421.0
2016-04-14 10:30:00,119.54,119.7,119.34,119.61,18211.0,105.9407,106.0825,105.7634,106.0027,18211.0
2016-04-14 11:00:00,119.59,120.0,119.59,119.69,13619.0,105.985,106.3483,105.985,106.0736,13619.0
2016-04-14 11:30:00,119.74,119.94,119.73,119.83,11171.0,106.1179,106.2952,106.109,106.1977,11171.0
2016-04-14 12:00:00,119.87,120.08,119.81,120.01,20730.0,106.2331,106.4192,106.1799,106.3572,20730.0
2016-04-14 12:30:00,120.0,120.04,119.89,120.04,15991.0,106.3483,106.3838,106.2508,106.3838,15991.0
2016-04-14 13:00:00,120.04,120.14,119.99,120.0,11000.0,106.3838,106.4724,106.3395,106.3483,11000.0
2016-04-14 13:30:00,120.0,120.02,119.76,119.78,10371.0,106.3483,106.3661,106.1356,106.1534,10371.0
2016-04-14 14:00:00,119.8,119.97,119.75,119.97,16418.0,106.1711,106.3217,106.1268,106.3217,16418.0
2016-04-14 14:30:00,119.95,119.98,119.81,119.96,7500.0,106.304,106.3306,106.1799,106.3129,7500.0
2016-04-14 15:00:00,119.95,120.01,119.63,119.63,32710.0,106.304,106.3572,106.0204,106.0204,32710.0
2016-04-14 15:30:00,119.62,119.76,119.09,119.31,181910.0,106.0116,106.1356,105.5419,105.7368,181910.0
2016-04-15 09:30:00,119.31,120.06,119.31,120.05,52520.0,105.7368,106.4015,105.7368,106.3926,52520.0
2016-04-15 10:00:00,119.92,119.95,119.39,119.6,51871.0,106.2774,106.304,105.8077,105.9938,51871.0
2016-04-15 10:30:00,119.57,119.64,119.1,119.59,78617.0,105.9672,106.0293,105.5507,105.985,78617.0
2016-04-15 11:00:00,119.6,119.84,119.45,119.8,15670.0,105.9938,106.2065,105.8609,106.1711,15670.0
2016-04-15 11:30:00,119.82,119.85,119.55,119.63,17478.0,106.1888,106.2154,105.9495,106.0204,17478.0
2016-04-15 12:00:00,119.64,120.26,119.63,120.09,64636.0,106.0293,106.5788,106.0204,106.4281,64636.0
2016-04-15 12:30:00,120.12,120.27,120.11,120.25,14644.0,106.4547,106.5876,106.4458,106.5699,14644.0
2016-04-15 13:00:00,120.26,120.28,119.84,119.95,21310.0,106.5788,106.5965,106.2065,106.304,21310.0
2016-04-15 13:30:00,119.97,119.98,119.73,119.79,18411.0,106.3217,106.3306,106.109,106.1622,18411.0
2016-04-15 14:00:00,119.79,119.99,119.79,119.95,13408.0,106.1622,106.3395,106.1622,106.304,13408.0
2016-04-15 14:30:00,119.97,120.05,119.93,120.05,20959.0,106.3217,106.3926,106.2863,106.3926,20959.0
2016-04-15 15:00:00,120.04,120.16,119.86,120.14,57204.0,106.3838,106.4901,106.2243,106.4724,57204.0
2016-04-15 15:30:00,120.16,120.17,119.82,119.98,120625.0,106.4901,106.499,106.1888,106.3306,120625.0
2016-04-18 09:30:00,119.23,119.92,118.97,119.71,9682.0,105.6659,106.2774,105.4355,106.0913,9682.0
2016-04-18 10:00:00,119.74,119.86,119.58,119.75,12809.0,106.1179,106.2243,105.9761,106.1268,12809.0
2016-04-18 10:30:00,119.75,119.86,119.6,119.7,18623.0,106.1268,106.2243,105.9938,106.0825,18623.0
2016-04-18 11:00:00,119.7,119.96,119.6,119.96,19193.0,106.0825,106.3129,105.9938,106.3129,19193.0
2016-04-18 11:30:00,119.92,120.41,119.86,120.27,16032.0,106.2774,106.7117,106.2243,106.5876,16032.0
2016-04-18 12:00:00,120.25,120.35,120.15,120.2,15321.0,106.5699,106.6585,106.4813,106.5256,15321.0
2016-04-18 12:30:00,120.27,120.51,120.27,120.43,3874.0,106.5876,106.8003,106.5876,106.7294,3874.0
2016-04-18 13:00:00,120.41,120.58,120.32,120.58,5127.0,106.7117,106.8623,106.6319,106.8623,5127.0
2016-04-18 13:30:00,120.59,120.78,120.45,120.72,3711.0,106.8712,107.0396,106.7471,106.9864,3711.0
2016-04-18 14:00:00,120.82,121.04,120.61,120.85,11500.0,107.075,107.27,106.8889,107.1016,11500.0
2016-04-18 14:30:00,120.92,121.49,120.86,121.39,22919.0,107.1637,107.6688,107.1105,107.5802,22919.0
2016-04-18 15:00:00,121.4,121.47,121.13,121.42,34413.0,107.5891,107.6511,107.3498,107.6068,34413.0
2016-04-18 15:30:00,121.41,121.47,121.05,121.26,90806.0,107.5979,107.6511,107.2789,107.465,90806.0
2016-04-19 09:30:00,121.9,122.74,121.33,122.74,45749.0,108.0322,108.7766,107.527,108.7766,45749.0
2016-04-19 10:00:00,122.64,122.99,122.23,122.23,13149.0,108.688,108.9982,108.3246,108.3246,13149.0
2016-04-19 10:30:00,122.32,122.57,122.24,122.53,16922.0,108.4044,108.626,108.3335,108.5905,16922.0
2016-04-19 11:00:00,122.54,122.99,122.5,122.92,24010.0,108.5994,108.9982,108.5639,108.9361,24010.0
2016-04-19 11:30:00,122.86,123.43,122.86,122.91,29809.0,108.883,109.3881,108.883,108.9273,29809.0
2016-04-19 12:00:00,122.91,123.02,122.73,122.86,14258.0,108.9273,109.0248,108.7678,108.883,14258.0
2016-04-19 12:30:00,122.91,122.91,122.47,122.53,20566.0,108.9273,108.9273,108.5373,108.5905,20566.0
2016-04-19 13:00:00,122.56,122.91,122.52,122.91,17708.0,108.6171,108.9273,108.5816,108.9273,17708.0
2016-04-19 13:30:00,122.85,122.93,122.7,122.71,15119.0,108.8741,108.945,108.7412,108.75,15119.0
2016-04-19 14:00:00,122.72,122.86,122.51,122.76,23868.0,108.7589,108.883,108.5728,108.7943,23868.0
2016-04-19 14:30:00,122.74,122.92,122.57,122.62,31690.0,108.7766,108.9361,108.626,108.6703,31690.0
2016-04-19 15:00:00,122.61,122.78,122.37,122.46,37345.0,108.6614,108.8121,108.4487,108.5285,37345.0
2016-04-19 15:30:00,122.53,122.55,122.22,122.26,111994.0,108.5905,108.6082,108.3158,108.3512,111994.0
2016-04-20 09:30:00,121.75,122.4,120.23,120.64,41477.0,107.8992,108.4753,106.5522,106.9155,41477.0
2016-04-20 10:00:00,120.72,120.75,119.33,119.33,30291.0,106.9864,107.013,105.7546,105.7546,30291.0
2016-04-20 10:30:00,119.38,119.77,119.33,119.51,42572.0,105.7989,106.1445,105.7546,105.9141,42572.0
2016-04-20 11:00:00,119.52,120.29,119.32,119.94,63598.0,105.9229,106.6053,105.7457,106.2952,63598.0
2016-04-20 11:30:00,119.95,120.12,119.8,119.95,28246.0,106.304,106.4547,106.1711,106.304,28246.0
2016-04-20 12:00:00,119.95,120.12,119.86,119.97,36078.0,106.304,106.4547,106.2243,106.3217,36078.0
2016-04-20 12:30:00,119.93,120.23,119.78,120.0,35135.0,106.2863,106.5522,106.1534,106.3483,35135.0
2016-04-20 13:00:00,120.04,120.1,119.94,119.98,41480.0,106.3838,106.437,106.2952,106.3306,41480.0
2016-04-20 13:30:00,120.0,120.26,119.97,120.09,38419.0,106.3483,106.5788,106.3217,106.4281,38419.0
2016-04-20 14:00:00,120.1,120.39,120.05,120.39,70271.0,106.437,106.694,106.3926,106.694,70271.0
2016-04-20 14:30:00,120.43,120.58,120.35,120.38,34057.0,106.7294,106.8623,106.6585,106.6851,34057.0
2016-04-20 15:00:00,120.38,120.51,120.31,120.5,40713.0,106.6851,106.8003,106.6231,106.7914,40713.0
2016-04-20 15:30:00,120.5,120.55,119.86,120.0,131079.0,106.7914,106.8358,106.2243,106.3483,131079.0
2016-04-21 09:30:00,120.44,120.64,119.72,119.72,17011.0,106.7383,106.9155,106.1002,106.1002,17011.0
2016-04-21 10:00:00,119.66,119.79,119.43,119.5,40694.0,106.047,106.1622,105.8432,105.9052,40694.0
2016-04-21 10:30:00,119.44,119.67,119.25,119.59,25722.0,105.852,106.0559,105.6837,105.985,25722.0
2016-04-21 11:00:00,119.52,119.88,119.4,119.81,29754.0,105.9229,106.242,105.8166,106.1799,29754.0
2016-04-21 11:30:00,119.78,120.42,119.66,120.33,33823.0,106.1534,106.7205,106.047,106.6408,33823.0
2016-04-21 12:00:00,120.29,120.41,120.16,120.32,5799.0,106.6053,106.7117,106.4901,106.6319,5799.0
2016-04-21 12:30:00,120.39,120.73,120.32,120.6,12333.0,106.694,106.9953,106.6319,106.8801,12333.0
2016-04-21 13:00:00,120.57,120.73,120.4,120.4,14414.0,106.8535,106.9953,106.7028,106.7028,14414.0
2016-04-21 13:30:00,120.29,120.48,120.03,120.04,12248.0,106.6053,106.7737,106.3749,106.3838,12248.0
2016-04-21 14:00:00,120.01,120.44,120.0,120.44,15962.0,106.3572,106.7383,106.3483,106.7383,15962.0
2016-04-21 14:30:00,120.35,120.35,120.12,120.18,7806.0,106.6585,106.6585,106.4547,106.5079,7806.0
2016-04-21 15:00:00,120.21,120.55,120.08,120.08,19426.0,106.5344,106.8358,106.4192,106.4192,19426.0
2016-04-21 15:30:00,120.11,120.35,120.02,120.21,58744.0,106.4458,106.6585,106.3661,106.5344,58744.0
2016-04-22 09:30:00,120.3,120.51,119.86,120.01,24775.0,106.6142,106.8003,106.2243,106.3572,24775.0
2016-04-22 10:00:00,120.1,120.38,119.41,119.52,19593.0,106.437,106.6851,105.8255,105.9229,19593.0
2016-04-22 10:30:00,119.57,120.26,119.57,119.81,19779.0,105.9672,106.5788,105.9672,106.1799,19779.0
2016-04-22 11:00:00,119.81,120.29,119.8,120.23,30086.0,106.1799,106.6053,106.1711,106.5522,30086.0
2016-04-22 11:30:00,120.27,120.74,120.26,120.62,10135.0,106.5876,107.0041,106.5788,106.8978,10135.0
2016-04-22 12:00:00,120.69,120.9,120.47,120.52,7700.0,106.9598,107.1459,106.7649,106.8092,7700.0
2016-04-22 12:30:00,120.5,120.61,120.28,120.56,17923.0,106.7914,106.8889,106.5965,106.8446,17923.0
2016-04-22 13:00:00,120.63,120.96,120.31,120.34,17167.0,106.9067,107.1991,106.6231,106.6496,17167.0
2016-04-22 13:30:00,120.34,120.89,120.31,120.63,34006.0,106.6496,107.1371,106.6231,106.9067,34006.0
2016-04-22 14:00:00,120.66,120.72,120.51,120.72,11422.0,106.9332,106.9864,106.8003,106.9864,11422.0
2016-04-22 14:30:00,120.7,120.8,120.54,120.8,11218.0,106.9687,107.0573,106.8269,107.0573,11218.0
2016-04-22 15:00:00,120.84,120.85,120.49,120.64,24624.0,107.0928,107.1016,106.7826,106.9155,24624.0
2016-04-22 15:30:00,120.62,120.89,120.56,120.84,55955.0,106.8978,107.1371,106.8446,107.0928,55955.0
2016-04-25 09:30:00,120.22,120.33,119.32,120.13,78504.0,106.5433,106.6408,105.7457,106.4635,78504.0
2016-04-25 10:00:00,120.1,120.14,119.45,119.61,16829.0,106.437,106.4724,105.8609,106.0027,16829.0
2016-04-25 10:30:00,119.67,119.8,119.36,119.7,14597.0,106.0559,106.1711,105.7811,106.0825,14597.0
2016-04-25 11:00:00,119.75,119.85,119.6,119.78,23167.0,106.1268,106.2154,105.9938,106.1534,23167.0
2016-04-25 11:30:00,119.76,119.76,119.46,119.54,8188.0,106.1356,106.1356,105.8698,105.9407,8188.0
2016-04-25 12:00:00,119.58,119.76,119.58,119.74,17719.0,105.9761,106.1356,105.9761,106.1179,17719.0
2016-04-25 12:30:00,119.71,120.14,119.69,120.14,10764.0,106.0913,106.4724,106.0736,106.4724,10764.0
2016-04-25 13:00:00,120.14,120.14,119.97,120.01,12700.0,106.4724,106.4724,106.3217,106.3572,12700.0
2016-04-25 13:30:00,120.03,120.06,119.88,119.99,6924.0,106.3749,106.4015,106.242,106.3395,6924.0
2016-04-25 14:00:00,120.03,120.11,120.0,120.1,10192.0,106.3749,106.4458,106.3483,106.437,10192.0
2016-04-25 14:30:00,120.12,120.2,119.9,119.97,9725.0,106.4547,106.5256,106.2597,106.3217,9725.0
2016-04-25 15:00:00,119.96,119.99,119.71,119.87,11066.0,106.3129,106.3395,106.0913,106.2331,11066.0
2016-04-25 15:30:00,119.86,120.11,119.74,120.11,78643.0,106.2243,106.4458,106.1179,106.4458,78643.0
2016-04-26 09:30:00,120.17,120.99,119.64,120.91,15016.0,106.499,107.2257,106.0293,107.1548,15016.0
2016-04-26 10:00:00,120.96,121.24,120.43,120.48,24653.0,107.1991,107.4473,106.7294,106.7737,24653.0
2016-04-26 10:30:00,120.44,120.58,120.15,120.3,22252.0,106.7383,106.8623,106.4813,106.6142,22252.0
2016-04-26 11:00:00,120.3,120.58,120.25,120.57,7331.0,106.6142,106.8623,106.5699,106.8535,7331.0
2016-04-26 11:30:00,120.62,120.71,120.48,120.51,5915.0,106.8978,106.9776,106.7737,106.8003,5915.0
2016-04-26 12:00:00,120.62,121.0,120.62,120.73,5993.0,106.8978,107.2346,106.8978,106.9953,5993.0
2016-04-26 12:30:00,120.81,120.86,120.51,120.51,21417.0,107.0662,107.1105,106.8003,106.8003,21417.0
2016-04-26 13:00:00,120.6,120.74,120.28,120.43,14506.0,106.8801,107.0041,106.5965,106.7294,14506.0
2016-04-26 13:30:00,120.45,120.55,120.24,120.46,9483.0,106.7471,106.8358,106.561,106.756,9483.0
2016-04-26 14:00:00,120.44,120.68,120.43,120.47,12213.0,106.7383,106.951,106.7294,106.7649,12213.0
2016-04-26 14:30:00,120.51,120.64,120.45,120.59,16505.0,106.8003,106.9155,106.7471,106.8712,16505.0
2016-04-26 15:00:00,120.6,120.63,120.3,120.37,24365.0,106.8801,106.9067,106.6142,106.6762,24365.0
2016-04-26 15:30:00,120.39,120.55,120.27,120.37,52840.0,106.694,106.8358,106.5876,106.6762,52840.0
2016-04-27 09:30:00,120.52,120.81,119.78,120.64,5119.0,106.8092,107.0662,106.1534,106.9155,5119.0
2016-04-27 10:00:00,120.91,120.91,120.24,120.5,5086.0,107.1548,107.1548,106.561,106.7914,5086.0
2016-04-27 10:30:00,120.42,120.58,119.93,120.27,10278.0,106.7205,106.8623,106.2863,106.5876,10278.0
2016-04-27 11:00:00,120.16,120.48,120.16,120.48,5138.0,106.4901,106.7737,106.4901,106.7737,5138.0
2016-04-27 11:30:00,120.53,120.54,120.17,120.24,8647.0,106.818,106.8269,106.499,106.561,8647.0
2016-04-27 12:00:00,120.2,120.22,119.96,119.96,15520.0,106.5256,106.5433,106.3129,106.3129,15520.0
2016-04-27 12:30:00,120.0,120.17,119.95,120.05,8242.0,106.3483,106.499,106.304,106.3926,8242.0
2016-04-27 13:00:00,120.16,120.3,120.02,120.02,3626.0,106.4901,106.6142,106.3661,106.3661,3626.0
2016-04-27 13:30:00,120.0,120.27,119.89,119.9,5062.0,106.3483,106.5876,106.2508,106.2597,5062.0
2016-04-27 14:00:00,119.83,120.46,119.8,120.27,8992.0,106.1977,106.756,106.1711,106.5876,8992.0
2016-04-27 14:30:00,120.28,120.46,119.96,120.42,28591.0,106.5965,106.756,106.3129,106.7205,28591.0
2016-04-27 15:00:00,120.32,120.61,120.3,120.52,16938.0,106.6319,106.8889,106.6142,106.8092,16938.0
2016-04-27 15:30:00,120.54,120.64,120.2,120.31,21606.0,106.8269,106.9155,106.5256,106.6231,21606.0
2016-04-28 09:30:00,119.25,120.0,118.92,119.98,14948.0,105.6837,106.3483,105.3912,106.3306,14948.0
2016-04-28 10:00:00,119.99,120.54,119.95,120.21,17937.0,106.3395,106.8269,106.304,106.5344,17937.0
2016-04-28 10:30:00,120.26,120.33,119.68,119.88,16795.0,106.5788,106.6408,106.0647,106.242,16795.0
2016-04-28 11:00:00,119.88,120.07,119.79,119.79,14433.0,106.242,106.4104,106.1622,106.1622,14433.0
2016-04-28 11:30:00,119.95,120.04,119.79,119.82,11857.0,106.304,106.3838,106.1622,106.1888,11857.0
2016-04-28 12:00:00,119.8,119.98,119.77,119.92,7121.0,106.1711,106.3306,106.1445,106.2774,7121.0
2016-04-28 12:30:00,119.89,120.02,119.83,119.99,11107.0,106.2508,106.3661,106.1977,106.3395,11107.0
2016-04-28 13:00:00,119.99,119.99,119.56,119.67,15918.0,106.3395,106.3395,105.9584,106.0559,15918.0
2016-04-28 13:30:00,119.63,120.04,119.63,120.01,5170.0,106.0204,106.3838,106.0204,106.3572,5170.0
2016-04-28 14:00:00,120.01,120.17,119.9,120.07,8712.0,106.3572,106.499,106.2597,106.4104,8712.0
2016-04-28 14:30:00,120.06,120.07,119.94,119.99,6626.0,106.4015,106.4104,106.2952,106.3395,6626.0
2016-04-28 15:00:00,120.0,120.0,119.2,119.29,27841.0,106.3483,106.3483,105.6393,105.7191,27841.0
2016-04-28 15:30:00,119.26,119.63,119.22,119.48,39314.0,105.6925,106.0204,105.6571,105.8875,39314.0
2016-04-29 09:30:00,119.28,119.32,118.38,118.63,7664.0,105.7102,105.7457,104.9126,105.1342,7664.0
2016-04-29 10:00:00,118.7,119.09,118.3,118.98,9112.0,105.1962,105.5419,104.8417,105.4444,9112.0
2016-04-29 10:30:00,119.02,119.32,118.63,118.73,7520.0,105.4798,105.7457,105.1342,105.2228,7520.0
2016-04-29 11:00:00,118.75,119.1,118.68,118.79,10508.0,105.2405,105.5507,105.1785,105.276,10508.0
2016-04-29 11:30:00,118.78,119.0,118.53,118.92,8463.0,105.2671,105.4621,105.0456,105.3912,8463.0
2016-04-29 12:00:00,118.91,118.96,118.63,118.84,10813.0,105.3823,105.4266,105.1342,105.3203,10813.0
2016-04-29 12:30:00,118.75,119.1,118.69,118.69,6422.0,105.2405,105.5507,105.1874,105.1874,6422.0
2016-04-29 13:00:00,118.71,119.28,118.71,119.28,5395.0,105.2051,105.7102,105.2051,105.7102,5395.0
2016-04-29 13:30:00,119.29,119.3,118.86,118.94,7294.0,105.7191,105.728,105.338,105.4089,7294.0
2016-04-29 14:00:00,118.95,119.35,118.92,119.35,6540.0,105.4178,105.7723,105.3912,105.7723,6540.0
2016-04-29 14:30:00,119.35,119.37,119.02,119.08,10745.0,105.7723,105.79,105.4798,105.533,10745.0
2016-04-29 15:00:00,119.1,119.34,118.98,119.22,15338.0,105.5507,105.7634,105.4444,105.6571,15338.0
2016-04-29 15:30:00,119.21,119.68,119.21,119.45,70823.0,105.6482,106.0647,105.6482,105.8609,70823.0
2016-05-02 09:30:00,119.76,120.35,119.34,119.59,16329.0,106.1356,106.6585,105.7634,105.985,16329.0
2016-05-02 10:00:00,119.73,120.08,119.66,120.08,10246.0,106.109,106.4192,106.047,106.4192,10246.0
2016-05-02 10:30:00,120.03,120.1,119.81,119.9,38186.0,106.3749,106.437,106.1799,106.2597,38186.0
2016-05-02 11:00:00,119.83,120.0,119.66,119.71,13083.0,106.1977,106.3483,106.047,106.0913,13083.0
2016-05-02 11:30:00,119.78,119.86,119.6,119.63,10516.0,106.1534,106.2243,105.9938,106.0204,10516.0
2016-05-02 12:00:00,119.63,119.73,119.46,119.66,7047.0,106.0204,106.109,105.8698,106.047,7047.0
2016-05-02 12:30:00,119.69,119.71,119.46,119.6,10414.0,106.0736,106.0913,105.8698,105.9938,10414.0
2016-05-02 13:00:00,119.6,119.67,119.45,119.51,12507.0,105.9938,106.0559,105.8609,105.9141,12507.0
2016-05-02 13:30:00,119.51,119.57,119.38,119.43,11086.0,105.9141,105.9672,105.7989,105.8432,11086.0
2016-05-02 14:00:00,119.42,119.63,119.4,119.63,12388.0,105.8343,106.0204,105.8166,106.0204,12388.0
2016-05-02 14:30:00,119.66,119.77,119.52,119.62,41037.0,106.047,106.1445,105.9229,106.0116,41037.0
2016-05-02 15:00:00,119.64,119.8,119.6,119.73,31437.0,106.0293,106.1711,105.9938,106.109,31437.0
2016-05-02 15:30:00,119.76,119.86,119.7,119.76,95871.0,106.1356,106.2243,106.0825,106.1356,95871.0
2016-05-03 09:30:00,118.78,119.05,118.5,119.05,13668.0,105.2671,105.5064,105.019,105.5064,13668.0
2016-05-03 10:00:00,119.11,119.3,118.81,119.18,19164.0,105.5596,105.728,105.2937,105.6216,19164.0
2016-05-03 10:30:00,119.08,119.61,119.02,119.04,26437.0,105.533,106.0027,105.4798,105.4975,26437.0
2016-05-03 11:00:00,119.03,119.03,118.41,118.52,19538.0,105.4887,105.4887,104.9392,105.0367,19538.0
2016-05-03 11:30:00,118.41,118.91,118.27,118.71,15592.0,104.9392,105.3823,104.8151,105.2051,15592.0
2016-05-03 12:00:00,118.68,118.86,118.55,118.81,10457.0,105.1785,105.338,105.0633,105.2937,10457.0
2016-05-03 12:30:00,118.84,119.05,118.74,119.0,12241.0,105.3203,105.5064,105.2317,105.4621,12241.0
2016-05-03 13:00:00,119.03,119.07,118.87,119.01,13025.0,105.4887,105.5241,105.3469,105.471,13025.0
2016-05-03 13:30:00,119.08,119.14,118.92,118.95,18572.0,105.533,105.5862,105.3912,105.4178,18572.0
2016-05-03 14:00:00,118.91,119.15,118.91,119.13,12586.0,105.3823,105.595,105.3823,105.5773,12586.0
2016-05-03 14:30:00,119.14,119.3,119.05,119.13,18745.0,105.5862,105.728,105.5064,105.5773,18745.0
2016-05-03 15:00:00,119.16,119.26,118.88,119.15,19649.0,105.6039,105.6925,105.3557,105.595,19649.0
2016-05-03 15:30:00,119.18,119.41,118.99,119.36,39683.0,105.6216,105.8255,105.4532,105.7811,39683.0
2016-05-04 09:30:00,118.92,119.49,118.48,119.49,6821.0,105.3912,105.8963,105.0013,105.8963,6821.0
2016-05-04 10:00:00,119.54,120.43,119.54,120.18,21300.0,105.9407,106.7294,105.9407,106.5079,21300.0
2016-05-04 10:30:00,120.09,120.2,119.73,119.73,11457.0,106.4281,106.5256,106.109,106.109,11457.0
2016-05-04 11:00:00,119.65,119.66,119.29,119.34,10946.0,106.0381,106.047,105.7191,105.7634,10946.0
2016-05-04 11:30:00,119.39,119.39,118.98,119.05,22889.0,105.8077,105.8077,105.4444,105.5064,22889.0
2016-05-04 12:00:00,119.04,119.63,119.03,119.33,13633.0,105.4975,106.0204,105.4887,105.7546,13633.0
2016-05-04 12:30:00,119.33,119.48,119.1,119.11,13018.0,105.7546,105.8875,105.5507,105.5596,13018.0
2016-05-04 13:00:00,119.11,119.31,118.96,119.3,17256.0,105.5596,105.7368,105.4266,105.728,17256.0
2016-05-04 13:30:00,119.24,119.25,118.84,118.92,12536.0,105.6748,105.6837,105.3203,105.3912,12536.0
2016-05-04 14:00:00,118.93,119.19,118.79,119.19,15837.0,105.4001,105.6305,105.276,105.6305,15837.0
2016-05-04 14:30:00,119.19,119.25,118.8,118.9,26860.0,105.6305,105.6837,105.2848,105.3735,26860.0
2016-05-04 15:00:00,118.92,119.04,118.81,118.92,27541.0,105.3912,105.4975,105.2937,105.3912,27541.0
2016-05-04 15:30:00,118.92,119.04,118.55,118.65,99295.0,105.3912,105.4975,105.0633,105.1519,99295.0
2016-05-05 09:30:00,119.28,119.85,118.86,119.02,29105.0,105.7102,106.2154,105.338,105.4798,29105.0
2016-05-05 10:00:00,119.01,119.25,118.76,118.88,8376.0,105.471,105.6837,105.2494,105.3557,8376.0
2016-05-05 10:30:00,118.87,119.1,118.81,118.95,10960.0,105.3469,105.5507,105.2937,105.4178,10960.0
2016-05-05 11:00:00,118.94,119.05,118.52,118.89,11151.0,105.4089,105.5064,105.0367,105.3646,11151.0
2016-05-05 11:30:00,118.94,119.21,118.89,119.12,15292.0,105.4089,105.6482,105.3646,105.5684,15292.0
2016-05-05 12:00:00,118.97,119.03,118.86,119.0,9402.0,105.4355,105.4887,105.338,105.4621,9402.0
2016-05-05 12:30:00,118.94,119.02,118.75,119.02,18564.0,105.4089,105.4798,105.2405,105.4798,18564.0
2016-05-05 13:00:00,118.92,118.96,118.52,118.52,13918.0,105.3912,105.4266,105.0367,105.0367,13918.0
2016-05-05 13:30:00,118.54,118.94,118.49,118.76,9432.0,105.0544,105.4089,105.0101,105.2494,9432.0
2016-05-05 14:00:00,118.79,118.86,118.71,118.71,9228.0,105.276,105.338,105.2051,105.2051,9228.0
2016-05-05 14:30:00,118.72,118.8,118.55,118.58,10621.0,105.2139,105.2848,105.0633,105.0899,10621.0
2016-05-05 15:00:00,118.59,118.85,118.36,118.85,16507.0,105.0987,105.3292,104.8949,105.3292,16507.0
2016-05-05 15:30:00,118.8,118.86,118.45,118.6,60331.0,105.2848,105.338,104.9747,105.1076,60331.0
2016-05-06 09:30:00,118.2,118.64,118.05,118.27,24039.0,104.7531,105.143,104.6202,104.8151,24039.0
2016-05-06 10:00:00,118.37,118.46,117.42,117.59,28942.0,104.9038,104.9835,104.0618,104.2125,28942.0
2016-05-06 10:30:00,117.54,117.69,117.07,117.07,31587.0,104.1682,104.3011,103.7517,103.7517,31587.0
2016-05-06 11:00:00,117.07,117.78,117.07,117.75,32196.0,103.7517,104.3809,103.7517,104.3543,32196.0
2016-05-06 11:30:00,117.79,117.91,117.54,117.67,12443.0,104.3897,104.4961,104.1682,104.2834,12443.0
2016-05-06 12:00:00,117.61,117.91,117.61,117.72,30145.0,104.2302,104.4961,104.2302,104.3277,30145.0
2016-05-06 12:30:00,117.72,117.92,117.65,117.79,15400.0,104.3277,104.505,104.2657,104.3897,15400.0
2016-05-06 13:00:00,117.76,118.07,117.73,117.91,24948.0,104.3632,104.6379,104.3366,104.4961,24948.0
2016-05-06 13:30:00,117.9,118.12,117.82,118.12,21320.0,104.4872,104.6822,104.4163,104.6822,21320.0
2016-05-06 14:00:00,118.13,118.16,118.0,118.08,43306.0,104.6911,104.7177,104.5759,104.6468,43306.0
2016-05-06 14:30:00,118.07,118.24,117.97,118.17,41232.0,104.6379,104.7886,104.5493,104.7265,41232.0
2016-05-06 15:00:00,118.12,118.44,118.12,118.4,52347.0,104.6822,104.9658,104.6822,104.9304,52347.0
2016-05-06 15:30:00,118.41,118.69,118.22,118.65,114514.0,104.9392,105.1874,104.7708,105.1519,114514.0
2016-05-09 09:30:00,118.68,119.59,118.42,119.59,35213.0,105.1785,105.985,104.9481,105.985,35213.0
2016-05-09 10:00:00,119.45,119.74,119.1,119.66,27944.0,105.8609,106.1179,105.5507,106.047,27944.0
2016-05-09 10:30:00,119.64,119.81,119.1,119.67,41606.0,106.0293,106.1799,105.5507,106.0559,41606.0
2016-05-09 11:00:00,119.73,119.73,119.22,119.39,26704.0,106.109,106.109,105.6571,105.8077,26704.0
2016-05-09 11:30:00,119.4,119.56,119.02,119.56,26768.0,105.8166,105.9584,105.4798,105.9584,26768.0
2016-05-09 12:00:00,119.54,119.59,119.15,119.49,19405.0,105.9407,105.985,105.595,105.8963,19405.0
2016-05-09 12:30:00,119.48,119.77,119.33,119.53,20943.0,105.8875,106.1445,105.7546,105.9318,20943.0
2016-05-09 13:00:00,119.51,119.61,119.33,119.44,17486.0,105.9141,106.0027,105.7546,105.852,17486.0
2016-05-09 13:30:00,119.48,119.65,119.34,119.48,14868.0,105.8875,106.0381,105.7634,105.8875,14868.0
2016-05-09 14:00:00,119.51,119.55,118.57,118.73,42944.0,105.9141,105.9495,105.081,105.2228,42944.0
2016-05-09 14:30:00,118.73,118.83,118.6,118.81,46802.0,105.2228,105.3114,105.1076,105.2937,46802.0
2016-05-09 15:00:00,118.83,119.23,118.81,119.21,53023.0,105.3114,105.6659,105.2937,105.6482,53023.0
2016-05-09 15:30:00,119.21,119.98,119.15,119.89,203771.0,105.6482,106.3306,105.595,106.2508,203771.0
2016-05-10 09:30:00,122.0,126.65,121.01,126.1,149082.0,108.1208,112.2418,107.2434,111.7544,149082.0
2016-05-10 10:00:00,126.06,126.78,125.56,126.42,182514.0,111.7189,112.357,111.2758,112.038,182514.0
2016-05-10 10:30:00,126.38,127.5,126.36,126.9,126023.0,112.0025,112.9951,111.9848,112.4634,126023.0
2016-05-10 11:00:00,127.08,127.53,126.17,126.25,67287.0,112.6229,113.0217,111.8164,111.8873,67287.0
2016-05-10 11:30:00,126.33,126.52,125.23,126.2,116435.0,111.9582,112.1266,110.9833,111.843,116435.0
2016-05-10 12:00:00,126.41,127.04,126.28,126.5,32545.0,112.0291,112.5874,111.9139,112.1089,32545.0
2016-05-10 12:30:00,126.66,126.66,125.32,126.05,32854.0,112.2507,112.2507,111.0631,111.7101,32854.0
2016-05-10 13:00:00,126.14,126.22,125.82,125.92,53160.0,111.7898,111.8607,111.5062,111.5948,53160.0
2016-05-10 13:30:00,125.89,127.33,125.61,127.09,41143.0,111.5683,112.8444,111.3201,112.6317,41143.0
2016-05-10 14:00:00,127.01,127.48,126.7,126.76,65907.0,112.5608,112.9774,112.2861,112.3393,65907.0
2016-05-10 14:30:00,126.78,127.09,126.54,126.59,68200.0,112.357,112.6317,112.1443,112.1886,68200.0
2016-05-10 15:00:00,126.62,126.72,126.0,126.29,95136.0,112.2152,112.3038,111.6657,111.9228,95136.0
2016-05-10 15:30:00,126.21,126.48,125.85,125.98,391597.0,111.8519,112.0911,111.5328,111.648,391597.0
2016-05-11 09:30:00,126.02,126.64,124.58,124.81,69379.0,111.6835,112.2329,110.4073,110.6111,69379.0
2016-05-11 10:00:00,124.77,125.15,124.74,124.88,67026.0,110.5757,110.9124,110.5491,110.6732,67026.0
2016-05-11 10:30:00,124.88,125.19,124.41,124.5,48409.0,110.6732,110.9479,110.2566,110.3364,48409.0
2016-05-11 11:00:00,124.49,124.64,124.08,124.33,65646.0,110.3275,110.4605,109.9642,110.1857,65646.0
2016-05-11 11:30:00,124.23,124.65,124.08,124.3,100605.0,110.0971,110.4693,109.9642,110.1591,100605.0
2016-05-11 12:00:00,124.35,124.5,124.07,124.27,69581.0,110.2035,110.3364,109.9553,110.1326,69581.0
2016-05-11 12:30:00,124.27,124.37,124.08,124.33,20271.0,110.1326,110.2212,109.9642,110.1857,20271.0
2016-05-11 13:00:00,124.38,124.5,124.29,124.29,17253.0,110.23,110.3364,110.1503,110.1503,17253.0
2016-05-11 13:30:00,124.33,124.54,124.25,124.54,9431.0,110.1857,110.3718,110.1148,110.3718,9431.0
2016-05-11 14:00:00,124.46,124.54,124.26,124.37,14039.0,110.3009,110.3718,110.1237,110.2212,14039.0
2016-05-11 14:30:00,124.4,124.47,123.94,124.06,47808.0,110.2478,110.3098,109.8401,109.9464,47808.0
2016-05-11 15:00:00,124.08,124.35,123.86,124.02,33497.0,109.9642,110.2035,109.7692,109.911,33497.0
2016-05-11 15:30:00,124.02,124.05,123.57,123.65,68046.0,109.911,109.9376,109.5122,109.5831,68046.0
2016-05-12 09:30:00,124.24,125.25,123.87,124.73,36102.0,110.106,111.0011,109.7781,110.5402,36102.0
2016-05-12 10:00:00,124.64,124.87,124.31,124.31,42229.0,110.4605,110.6643,110.168,110.168,42229.0
2016-05-12 10:30:00,124.21,124.43,123.93,124.22,27742.0,110.0794,110.2744,109.8312,110.0882,27742.0
2016-05-12 11:00:00,124.23,124.23,123.87,124.16,36302.0,110.0971,110.0971,109.7781,110.0351,36302.0
2016-05-12 11:30:00,124.16,124.17,123.81,123.93,32937.0,110.0351,110.0439,109.7249,109.8312,32937.0
2016-05-12 12:00:00,123.91,124.57,123.77,124.57,109334.0,109.8135,110.3984,109.6894,110.3984,109334.0
2016-05-12 12:30:00,124.6,125.23,124.46,124.87,31737.0,110.425,110.9833,110.3009,110.6643,31737.0
2016-05-12 13:00:00,124.88,125.06,124.71,125.02,19814.0,110.6732,110.8327,110.5225,110.7972,19814.0
2016-05-12 13:30:00,124.97,125.26,124.76,125.25,15095.0,110.7529,111.0099,110.5668,111.0011,15095.0
2016-05-12 14:00:00,125.33,125.77,125.22,125.73,61912.0,111.072,111.4619,110.9745,111.4265,61912.0
2016-05-12 14:30:00,125.73,126.25,125.62,125.97,24182.0,111.4265,111.8873,111.329,111.6392,24182.0
2016-05-12 15:00:00,125.92,126.17,125.9,126.15,25713.0,111.5948,111.8164,111.5771,111.7987,25713.0
2016-05-12 15:30:00,126.13,126.33,126.03,126.17,178396.0,111.781,111.9582,111.6923,111.8164,178396.0
2016-05-13 09:30:00,125.89,126.27,125.51,126.01,24270.0,111.5683,111.905,111.2315,111.6746,24270.0
2016-05-13 10:00:00,126.02,126.61,125.97,126.14,22599.0,111.6835,112.2064,111.6392,111.7898,22599.0
2016-05-13 10:30:00,126.0,126.79,125.93,126.52,41257.0,111.6657,112.3659,111.6037,112.1266,41257.0
2016-05-13 11:00:00,126.49,126.69,126.07,126.24,30795.0,112.1,112.2772,111.7278,111.8784,30795.0
2016-05-13 11:30:00,126.3,126.42,126.07,126.36,24227.0,111.9316,112.038,111.7278,111.9848,24227.0
2016-05-13 12:00:00,126.35,126.38,126.05,126.16,12325.0,111.9759,112.0025,111.7101,111.8075,12325.0
2016-05-13 12:30:00,126.11,126.24,125.93,126.0,219599.0,111.7632,111.8784,111.6037,111.6657,219599.0
2016-05-13 13:00:00,125.92,126.21,125.86,126.0,26536.0,111.5948,111.8519,111.5417,111.6657,26536.0
2016-05-13 13:30:00,126.01,126.11,125.55,126.03,36233.0,111.6746,111.7632,111.2669,111.6923,36233.0
2016-05-13 14:00:00,125.94,126.04,125.76,125.82,28602.0,111.6126,111.7012,111.453,111.5062,28602.0
2016-05-13 14:30:00,125.76,125.99,125.69,125.98,19543.0,111.453,111.6569,111.391,111.648,19543.0
2016-05-13 15:00:00,125.99,126.19,125.71,126.18,28334.0,111.6569,111.8341,111.4087,111.8253,28334.0
2016-05-13 15:30:00,126.22,126.34,126.13,126.25,85148.0,111.8607,111.9671,111.781,111.8873,85148.0
2016-05-16 09:30:00,126.17,127.36,126.15,127.05,21309.0,111.8164,112.871,111.7987,112.5963,21309.0
2016-05-16 10:00:00,127.05,127.05,126.43,126.79,19423.0,112.5963,112.5963,112.0468,112.3659,19423.0
2016-05-16 10:30:00,126.77,126.88,126.6,126.83,10400.0,112.3481,112.4456,112.1975,112.4013,10400.0
2016-05-16 11:00:00,126.87,126.87,126.46,126.78,12459.0,112.4368,112.4368,112.0734,112.357,12459.0
2016-05-16 11:30:00,126.81,127.34,126.76,127.07,7695.0,112.3836,112.8533,112.3393,112.614,7695.0
2016-05-16 12:00:00,127.06,127.69,126.89,127.49,61917.0,112.6052,113.1635,112.4545,112.9862,61917.0
2016-05-16 12:30:00,127.4,127.72,127.36,127.66,26754.0,112.9065,113.1901,112.871,113.1369,26754.0
2016-05-16 13:00:00,127.69,128.04,127.5,128.04,20821.0,113.1635,113.4737,112.9951,113.4737,20821.0
2016-05-16 13:30:00,128.07,128.1,127.74,127.9,34928.0,113.5003,113.5268,113.2078,113.3496,34928.0
2016-05-16 14:00:00,127.9,127.98,127.75,127.81,27526.0,113.3496,113.4205,113.2167,113.2698,27526.0
2016-05-16 14:30:00,127.78,128.13,127.77,127.99,36624.0,113.2432,113.5534,113.2344,113.4294,36624.0
2016-05-16 15:00:00,127.96,128.03,127.52,127.75,69024.0,113.4028,113.4648,113.0128,113.2167,69024.0
2016-05-16 15:30:00,127.76,127.84,127.52,127.83,251309.0,113.2255,113.2964,113.0128,113.2876,251309.0
2016-05-17 09:30:00,127.09,127.57,126.38,127.01,36646.0,112.6317,113.0571,112.0025,112.5608,36646.0
2016-05-17 10:00:00,126.91,127.12,126.5,126.98,52223.0,112.4722,112.6583,112.1089,112.5343,52223.0
2016-05-17 10:30:00,127.01,127.42,126.85,127.22,46142.0,112.5608,112.9242,112.419,112.747,46142.0
2016-05-17 11:00:00,127.25,127.64,127.11,127.48,43917.0,112.7735,113.1192,112.6495,112.9774,43917.0
2016-05-17 11:30:00,127.48,127.58,127.18,127.26,27493.0,112.9774,113.066,112.7115,112.7824,27493.0
2016-05-17 12:00:00,127.2,127.31,127.11,127.11,23638.0,112.7292,112.8267,112.6495,112.6495,23638.0
2016-05-17 12:30:00,127.11,127.11,126.5,126.82,57496.0,112.6495,112.6495,112.1089,112.3925,57496.0
2016-05-17 13:00:00,126.85,127.07,126.78,127.04,16993.0,112.419,112.614,112.357,112.5874,16993.0
2016-05-17 13:30:00,127.03,127.09,126.77,126.78,23048.0,112.5786,112.6317,112.3481,112.357,23048.0
2016-05-17 14:00:00,126.78,126.93,126.75,126.82,188864.0,112.357,112.4899,112.3304,112.3925,188864.0
2016-05-17 14:30:00,126.83,127.16,126.75,127.09,184326.0,112.4013,112.6938,112.3304,112.6317,184326.0
2016-05-17 15:00:00,127.12,127.69,127.06,127.26,65682.0,112.6583,113.1635,112.6052,112.7824,65682.0
2016-05-17 15:30:00,127.3,127.54,127.23,127.51,143639.0,112.8179,113.0305,112.7558,113.004,143639.0
2016-05-18 09:30:00,127.0,127.36,126.21,126.99,91414.0,112.552,112.871,111.8519,112.5431,91414.0
2016-05-18 10:00:00,126.99,127.21,126.74,126.94,91397.0,112.5431,112.7381,112.3216,112.4988,91397.0
2016-05-18 10:30:00,126.93,127.03,126.7,126.85,64861.0,112.4899,112.5786,112.2861,112.419,64861.0
2016-05-18 11:00:00,126.85,127.37,126.8,127.37,37002.0,112.419,112.8799,112.3747,112.8799,37002.0
2016-05-18 11:30:00,127.37,127.64,127.0,127.14,36291.0,112.8799,113.1192,112.552,112.6761,36291.0
2016-05-18 12:00:00,127.01,127.18,126.96,127.03,27103.0,112.5608,112.7115,112.5165,112.5786,27103.0
2016-05-18 12:30:00,127.02,127.26,126.94,127.26,27898.0,112.5697,112.7824,112.4988,112.7824,27898.0
2016-05-18 13:00:00,127.36,127.8,127.25,127.66,13500.0,112.871,113.261,112.7735,113.1369,13500.0
2016-05-18 13:30:00,127.68,127.81,127.24,127.28,43805.0,113.1546,113.2698,112.7647,112.8001,43805.0
2016-05-18 14:00:00,127.24,127.28,126.46,126.85,202764.0,112.7647,112.8001,112.0734,112.419,202764.0
2016-05-18 14:30:00,126.82,127.04,126.46,126.79,67199.0,112.3925,112.5874,112.0734,112.3659,67199.0
2016-05-18 15:00:00,126.84,127.0,126.41,126.46,56004.0,112.4102,112.552,112.0291,112.0734,56004.0
2016-05-18 15:30:00,126.46,126.7,126.22,126.63,112473.0,112.0734,112.2861,111.8607,112.2241,112473.0
2016-05-19 09:30:00,126.5,126.7,125.76,126.25,66016.0,112.1089,112.2861,111.453,111.8873,66016.0
2016-05-19 10:00:00,126.2,126.91,126.12,126.87,20352.0,111.843,112.4722,111.7721,112.4368,20352.0
2016-05-19 10:30:00,126.86,127.04,126.48,126.67,21827.0,112.4279,112.5874,112.0911,112.2595,21827.0
2016-05-19 11:00:00,126.59,126.93,126.54,126.73,10669.0,112.1886,112.4899,112.1443,112.3127,10669.0
2016-05-19 11:30:00,126.73,127.03,126.49,126.95,18007.0,112.3127,112.5786,112.1,112.5077,18007.0
2016-05-19 12:00:00,126.95,127.11,126.87,127.02,12689.0,112.5077,112.6495,112.4368,112.5697,12689.0
2016-05-19 12:30:00,127.02,127.55,126.97,127.23,35980.0,112.5697,113.0394,112.5254,112.7558,35980.0
2016-05-19 13:00:00,127.29,127.54,127.28,127.49,14519.0,112.809,113.0305,112.8001,112.9862,14519.0
2016-05-19 13:30:00,127.53,127.85,127.5,127.78,13801.0,113.0217,113.3053,112.9951,113.2432,13801.0
2016-05-19 14:00:00,127.74,127.93,127.64,127.76,9956.0,113.2078,113.3762,113.1192,113.2255,9956.0
2016-05-19 14:30:00,127.8,127.81,127.53,127.62,16604.0,113.261,113.2698,113.0217,113.1014,16604.0
2016-05-19 15:00:00,127.57,127.99,127.57,127.93,19545.0,113.0571,113.4294,113.0571,113.3762,19545.0
2016-05-19 15:30:00,127.94,128.13,127.76,128.0,62798.0,113.385,113.5534,113.2255,113.4382,62798.0
2016-05-20 09:30:00,128.64,129.18,128.05,128.65,49586.0,114.0054,114.484,113.4825,114.0143,49586.0
2016-05-20 10:00:00,128.79,128.93,127.72,127.88,49244.0,114.1383,114.2624,113.1901,113.3319,49244.0
2016-05-20 10:30:00,127.89,127.9,127.48,127.62,46607.0,113.3407,113.3496,112.9774,113.1014,46607.0
2016-05-20 11:00:00,127.58,127.66,127.49,127.54,10555.0,113.066,113.1369,112.9862,113.0305,10555.0
2016-05-20 11:30:00,127.56,128.12,127.46,128.12,33082.0,113.0483,113.5446,112.9597,113.5446,33082.0
2016-05-20 12:00:00,128.12,128.24,127.93,128.21,10940.0,113.5446,113.6509,113.3762,113.6243,10940.0
2016-05-20 12:30:00,128.22,128.24,128.01,128.09,5302.0,113.6332,113.6509,113.4471,113.518,5302.0
2016-05-20 13:00:00,128.03,128.06,127.86,128.0,25852.0,113.4648,113.4914,113.3141,113.4382,25852.0
2016-05-20 13:30:00,127.92,127.95,127.73,127.83,16139.0,113.3673,113.3939,113.1989,113.2876,16139.0
2016-05-20 14:00:00,127.85,128.07,127.79,128.05,34765.0,113.3053,113.5003,113.2521,113.4825,34765.0
2016-05-20 14:30:00,128.04,128.05,127.88,127.93,49379.0,113.4737,113.4825,113.3319,113.3762,49379.0
2016-05-20 15:00:00,127.95,127.97,127.66,127.69,33766.0,113.3939,113.4116,113.1369,113.1635,33766.0
2016-05-20 15:30:00,127.69,128.1,127.69,128.02,77155.0,113.1635,113.5268,113.1635,113.4559,77155.0
2016-05-23 09:30:00,127.96,127.96,126.8,127.19,47278.0,113.4028,113.4028,112.3747,112.7204,47278.0
2016-05-23 10:00:00,127.24,128.0,127.07,127.85,22832.0,112.7647,113.4382,112.614,113.3053,22832.0
2016-05-23 10:30:00,127.8,127.85,127.43,127.66,21795.0,113.261,113.3053,112.9331,113.1369,21795.0
2016-05-23 11:00:00,127.62,127.97,127.62,127.97,25958.0,113.1014,113.4116,113.1014,113.4116,25958.0
2016-05-23 11:30:00,127.94,127.94,127.55,127.58,5000.0,113.385,113.385,113.0394,113.066,5000.0
2016-05-23 12:00:00,127.59,127.86,127.59,127.83,6476.0,113.0749,113.3141,113.0749,113.2876,6476.0
2016-05-23 12:30:00,127.81,127.95,127.66,127.88,8866.0,113.2698,113.3939,113.1369,113.3319,8866.0
2016-05-23 13:00:00,127.88,127.97,127.83,127.92,7500.0,113.3319,113.4116,113.2876,113.3673,7500.0
2016-05-23 13:30:00,127.93,127.93,127.66,127.78,9153.0,113.3762,113.3762,113.1369,113.2432,9153.0
2016-05-23 14:00:00,127.78,127.99,127.78,127.89,9177.0,113.2432,113.4294,113.2432,113.3407,9177.0
2016-05-23 14:30:00,127.91,128.09,127.91,127.94,9254.0,113.3585,113.518,113.3585,113.385,9254.0
2016-05-23 15:00:00,128.0,128.02,127.86,127.91,15478.0,113.4382,113.4559,113.3141,113.3585,15478.0
2016-05-23 15:30:00,127.92,127.97,127.84,127.94,66797.0,113.3673,113.4116,113.2964,113.385,66797.0
2016-05-24 09:30:00,128.15,128.25,126.54,127.84,61172.0,113.5712,113.6598,112.1443,113.2964,61172.0
2016-05-24 10:00:00,127.83,127.91,127.6,127.83,27124.0,113.2876,113.3585,113.0837,113.2876,27124.0
2016-05-24 10:30:00,127.84,128.22,127.64,128.14,17262.0,113.2964,113.6332,113.1192,113.5623,17262.0
2016-05-24 11:00:00,128.15,128.16,127.65,127.72,13524.0,113.5712,113.58,113.128,113.1901,13524.0
2016-05-24 11:30:00,127.78,128.09,127.73,127.93,24909.0,113.2432,113.518,113.1989,113.3762,24909.0
2016-05-24 12:00:00,127.94,128.38,127.93,128.15,13013.0,113.385,113.775,113.3762,113.5712,13013.0
2016-05-24 12:30:00,128.11,128.21,127.86,127.96,9533.0,113.5357,113.6243,113.3141,113.4028,9533.0
2016-05-24 13:00:00,128.03,128.09,127.84,128.02,35455.0,113.4648,113.518,113.2964,113.4559,35455.0
2016-05-24 13:30:00,128.13,128.15,127.9,127.98,8569.0,113.5534,113.5712,113.3496,113.4205,8569.0
2016-05-24 14:00:00,128.01,128.06,127.91,127.96,9683.0,113.4471,113.4914,113.3585,113.4028,9683.0
2016-05-24 14:30:00,127.95,128.2,127.92,128.14,16417.0,113.3939,113.6155,113.3673,113.5623,16417.0
2016-05-24 15:00:00,128.15,128.47,128.11,128.45,25824.0,113.5712,113.8547,113.5357,113.837,25824.0
2016-05-24 15:30:00,128.45,128.45,128.22,128.23,45082.0,113.837,113.837,113.6332,113.6421,45082.0
2016-05-25 09:30:00,128.31,128.87,128.31,128.51,33140.0,113.713,114.2092,113.713,113.8902,33140.0
2016-05-25 10:00:00,128.51,129.01,128.5,128.86,11202.0,113.8902,114.3333,113.8813,114.2004,11202.0
2016-05-25 10:30:00,128.79,129.25,128.77,129.11,13270.0,114.1383,114.546,114.1206,114.4219,13270.0
2016-05-25 11:00:00,129.07,129.13,128.72,128.86,11400.0,114.3865,114.4397,114.0763,114.2004,11400.0
2016-05-25 11:30:00,128.85,128.92,128.72,128.75,4296.0,114.1915,114.2536,114.0763,114.1029,4296.0
2016-05-25 12:00:00,128.67,128.78,128.55,128.66,8135.0,114.032,114.1295,113.9256,114.0231,8135.0
2016-05-25 12:30:00,128.65,128.66,128.47,128.55,2301.0,114.0143,114.0231,113.8547,113.9256,2301.0
2016-05-25 13:00:00,128.52,128.75,128.48,128.68,15710.0,113.8991,114.1029,113.8636,114.0409,15710.0
2016-05-25 13:30:00,128.66,128.71,128.59,128.67,4900.0,114.0231,114.0674,113.9611,114.032,4900.0
2016-05-25 14:00:00,128.67,129.13,128.62,129.09,36180.0,114.032,114.4397,113.9877,114.4042,36180.0
2016-05-25 14:30:00,129.08,129.34,129.01,129.11,13067.0,114.3954,114.6258,114.3333,114.4219,13067.0
2016-05-25 15:00:00,129.06,129.25,128.99,129.25,11553.0,114.3776,114.546,114.3156,114.546,11553.0
2016-05-25 15:30:00,129.25,129.27,129.0,129.02,37551.0,114.546,114.5637,114.3245,114.3422,37551.0
2016-05-26 09:30:00,129.05,129.27,128.65,128.76,22288.0,114.3688,114.5637,114.0143,114.1118,22288.0
2016-05-26 10:00:00,128.79,129.0,128.64,128.92,11570.0,114.1383,114.3245,114.0054,114.2536,11570.0
2016-05-26 10:30:00,128.9,129.11,128.74,128.76,14459.0,114.2358,114.4219,114.094,114.1118,14459.0
2016-05-26 11:00:00,128.77,129.3,128.72,129.3,11596.0,114.1206,114.5903,114.0763,114.5903,11596.0
2016-05-26 11:30:00,129.19,129.23,128.86,128.97,12349.0,114.4928,114.5283,114.2004,114.2979,12349.0
2016-05-26 12:00:00,128.96,129.0,128.74,128.84,4213.0,114.289,114.3245,114.094,114.1827,4213.0
2016-05-26 12:30:00,128.84,129.02,128.73,128.77,6085.0,114.1827,114.3422,114.0852,114.1206,6085.0
2016-05-26 13:00:00,128.8,128.95,128.72,128.77,16116.0,114.1472,114.2801,114.0763,114.1206,16116.0
2016-05-26 13:30:00,128.77,128.9,128.73,128.84,15022.0,114.1206,114.2358,114.0852,114.1827,15022.0
2016-05-26 14:00:00,128.81,128.95,128.78,128.94,19680.0,114.1561,114.2801,114.1295,114.2713,19680.0
2016-05-26 14:30:00,128.96,128.96,128.77,128.84,22271.0,114.289,114.289,114.1206,114.1827,22271.0
2016-05-26 15:00:00,128.84,129.29,128.82,129.07,13810.0,114.1827,114.5815,114.1649,114.3865,13810.0
2016-05-26 15:30:00,129.07,129.11,128.81,128.9,183714.0,114.3865,114.4219,114.1561,114.2358,183714.0
2016-05-27 09:30:00,128.92,129.2,128.35,128.62,18305.0,114.2536,114.5017,113.7484,113.9877,18305.0
2016-05-27 10:00:00,128.68,128.97,128.46,128.54,11152.0,114.0409,114.2979,113.8459,113.9168,11152.0
2016-05-27 10:30:00,128.54,129.01,128.54,128.9,14475.0,113.9168,114.3333,113.9168,114.2358,14475.0
2016-05-27 11:00:00,128.83,128.84,128.16,128.61,13945.0,114.1738,114.1827,113.58,113.9788,13945.0
2016-05-27 11:30:00,128.65,128.73,128.61,128.72,8110.0,114.0143,114.0852,113.9788,114.0763,8110.0
2016-05-27 12:00:00,128.69,128.92,128.69,128.86,8009.0,114.0497,114.2536,114.0497,114.2004,8009.0
2016-05-27 12:30:00,128.89,128.96,128.75,128.81,9119.0,114.227,114.289,114.1029,114.1561,9119.0
2016-05-27 13:00:00,128.84,128.88,128.73,128.86,28126.0,114.1827,114.2181,114.0852,114.2004,28126.0
2016-05-27 13:30:00,128.83,129.04,128.72,128.89,15678.0,114.1738,114.3599,114.0763,114.227,15678.0
2016-05-27 14:00:00,128.91,129.27,128.91,129.21,8385.0,114.2447,114.5637,114.2447,114.5106,8385.0
2016-05-27 14:30:00,129.2,129.37,129.13,129.36,4728.0,114.5017,114.6524,114.4397,114.6435,4728.0
2016-05-27 15:00:00,129.28,129.34,129.21,129.21,4949.0,114.5726,114.6258,114.5106,114.5106,4949.0
2016-05-27 15:30:00,129.18,129.37,129.15,129.33,33516.0,114.484,114.6524,114.4574,114.6169,33516.0
2016-05-31 09:30:00,129.21,129.45,128.43,128.46,27280.0,114.5106,114.7233,113.8193,113.8459,27280.0
2016-05-31 10:00:00,128.52,129.12,128.52,128.96,15819.0,113.8991,114.4308,113.8991,114.289,15819.0
2016-05-31 10:30:00,128.98,128.98,128.43,128.54,12392.0,114.3067,114.3067,113.8193,113.9168,12392.0
2016-05-31 11:00:00,128.5,128.57,128.02,128.56,23330.0,113.8813,113.9434,113.4559,113.9345,23330.0
2016-05-31 11:30:00,128.5,128.59,128.3,128.37,12721.0,113.8813,113.9611,113.7041,113.7661,12721.0
2016-05-31 12:00:00,128.39,128.61,128.36,128.61,11869.0,113.7839,113.9788,113.7573,113.9788,11869.0
2016-05-31 12:30:00,128.65,128.87,128.65,128.83,15365.0,114.0143,114.2092,114.0143,114.1738,15365.0
2016-05-31 13:00:00,128.8,129.07,128.73,129.02,15708.0,114.1472,114.3865,114.0852,114.3422,15708.0
2016-05-31 13:30:00,129.09,129.09,128.63,128.79,12974.0,114.4042,114.4042,113.9965,114.1383,12974.0
2016-05-31 14:00:00,128.81,128.91,128.7,128.75,15945.0,114.1561,114.2447,114.0586,114.1029,15945.0
2016-05-31 14:30:00,128.79,129.05,128.75,129.0,27957.0,114.1383,114.3688,114.1029,114.3245,27957.0
2016-05-31 15:00:00,128.99,129.11,128.95,129.05,35773.0,114.3156,114.4219,114.2801,114.3688,35773.0
2016-05-31 15:30:00,129.04,129.13,128.82,129.0,91393.0,114.3599,114.4397,114.1649,114.3245,91393.0
2016-06-01 09:30:00,129.0,129.42,128.33,128.91,75461.0,114.3245,114.6967,113.7307,114.2447,75461.0
2016-06-01 10:00:00,128.94,129.23,128.6,128.6,25385.0,114.2713,114.5283,113.97,113.97,25385.0
2016-06-01 10:30:00,128.6,128.93,128.33,128.76,98675.0,113.97,114.2624,113.7307,114.1118,98675.0
2016-06-01 11:00:00,128.73,128.94,128.21,128.35,47683.0,114.0852,114.2713,113.6243,113.7484,47683.0
2016-06-01 11:30:00,128.4,128.58,128.39,128.53,9622.0,113.7927,113.9522,113.7839,113.9079,9622.0
2016-06-01 12:00:00,128.6,128.79,128.53,128.67,22713.0,113.97,114.1383,113.9079,114.032,22713.0
2016-06-01 12:30:00,128.63,128.79,128.56,128.65,14732.0,113.9965,114.1383,113.9345,114.0143,14732.0
2016-06-01 13:00:00,128.64,128.71,128.55,128.66,13282.0,114.0054,114.0674,113.9256,114.0231,13282.0
2016-06-01 13:30:00,128.66,128.67,128.45,128.47,17129.0,114.0231,114.032,113.837,113.8547,17129.0
2016-06-01 14:00:00,128.49,128.94,128.46,128.89,52629.0,113.8725,114.2713,113.8459,114.227,52629.0
2016-06-01 14:30:00,128.89,128.99,128.55,128.71,22012.0,114.227,114.3156,113.9256,114.0674,22012.0
2016-06-01 15:00:00,128.71,129.02,128.7,128.92,29426.0,114.0674,114.3422,114.0586,114.2536,29426.0
2016-06-01 15:30:00,128.94,129.09,128.74,128.92,68629.0,114.2713,114.4042,114.094,114.2536,68629.0
2016-06-02 09:30:00,128.82,128.82,128.16,128.47,13610.0,114.1649,114.1649,113.58,113.8547,13610.0
2016-06-02 10:00:00,128.44,128.76,128.18,128.33,14599.0,113.8282,114.1118,113.5977,113.7307,14599.0
2016-06-02 10:30:00,128.34,128.42,128.01,128.12,18919.0,113.7395,113.8104,113.4471,113.5446,18919.0
2016-06-02 11:00:00,128.18,128.23,127.73,127.73,27968.0,113.5977,113.6421,113.1989,113.1989,27968.0
2016-06-02 11:30:00,127.76,128.01,127.71,127.72,16323.0,113.2255,113.4471,113.1812,113.1901,16323.0
2016-06-02 12:00:00,127.77,127.85,127.68,127.7,14541.0,113.2344,113.3053,113.1546,113.1723,14541.0
2016-06-02 12:30:00,127.71,128.0,127.71,127.91,14407.0,113.1812,113.4382,113.1812,113.3585,14407.0
2016-06-02 13:00:00,127.88,128.12,127.83,127.85,23676.0,113.3319,113.5446,113.2876,113.3053,23676.0
2016-06-02 13:30:00,127.86,128.02,127.86,127.89,16076.0,113.3141,113.4559,113.3141,113.3407,16076.0
2016-06-02 14:00:00,127.91,128.32,127.89,127.99,18669.0,113.3585,113.7218,113.3407,113.4294,18669.0
2016-06-02 14:30:00,127.99,128.55,127.99,128.32,36137.0,113.4294,113.9256,113.4294,113.7218,36137.0
2016-06-02 15:00:00,128.32,128.46,128.2,128.45,40149.0,113.7218,113.8459,113.6155,113.837,40149.0
2016-06-02 15:30:00,128.45,128.7,128.36,128.7,75102.0,113.837,114.0586,113.7573,114.0586,75102.0
2016-06-03 09:30:00,128.49,128.71,127.9,127.91,15145.0,113.8725,114.0674,113.3496,113.3585,15145.0
2016-06-03 10:00:00,127.91,128.03,127.31,127.33,38265.0,113.3585,113.4648,112.8267,112.8444,38265.0
2016-06-03 10:30:00,127.38,128.0,127.28,127.92,75286.0,112.8888,113.4382,112.8001,113.3673,75286.0
2016-06-03 11:00:00,127.91,127.96,127.61,127.82,33922.0,113.3585,113.4028,113.0926,113.2787,33922.0
2016-06-03 11:30:00,127.81,127.98,127.62,127.94,31930.0,113.2698,113.4205,113.1014,113.385,31930.0
2016-06-03 12:00:00,127.96,128.09,127.87,128.0,14210.0,113.4028,113.518,113.323,113.4382,14210.0
2016-06-03 12:30:00,127.99,128.03,127.82,127.85,11393.0,113.4294,113.4648,113.2787,113.3053,11393.0
2016-06-03 13:00:00,127.86,127.89,127.56,127.56,23809.0,113.3141,113.3407,113.0483,113.0483,23809.0
2016-06-03 13:30:00,127.58,127.77,127.41,127.74,43690.0,113.066,113.2344,112.9153,113.2078,43690.0
2016-06-03 14:00:00,127.78,128.04,127.72,128.01,38079.0,113.2432,113.4737,113.1901,113.4471,38079.0
2016-06-03 14:30:00,128.02,128.27,128.01,128.09,37660.0,113.4559,113.6775,113.4471,113.518,37660.0
2016-06-03 15:00:00,128.09,128.46,128.03,128.36,36130.0,113.518,113.8459,113.4648,113.7573,36130.0
2016-06-03 15:30:00,128.38,128.42,128.26,128.33,67381.0,113.775,113.8104,113.6686,113.7307,67381.0
2016-06-06 09:30:00,128.88,129.64,128.28,129.63,16109.0,114.2181,114.8916,113.6864,114.8828,16109.0
2016-06-06 10:00:00,129.61,129.64,128.66,128.74,24161.0,114.8651,114.8916,114.0231,114.094,24161.0
2016-06-06 10:30:00,128.78,128.93,128.55,128.93,25817.0,114.1295,114.2624,113.9256,114.2624,25817.0
2016-06-06 11:00:00,128.89,128.93,128.52,128.61,21829.0,114.227,114.2624,113.8991,113.9788,21829.0
2016-06-06 11:30:00,128.57,128.96,128.57,128.81,13646.0,113.9434,114.289,113.9434,114.1561,13646.0
2016-06-06 12:00:00,128.81,128.92,128.54,128.68,39863.0,114.1561,114.2536,113.9168,114.0409,39863.0
2016-06-06 12:30:00,128.72,128.76,128.55,128.72,12850.0,114.0763,114.1118,113.9256,114.0763,12850.0
2016-06-06 13:00:00,128.7,128.95,128.68,128.88,13496.0,114.0586,114.2801,114.0409,114.2181,13496.0
2016-06-06 13:30:00,128.81,128.82,128.6,128.75,19857.0,114.1561,114.1649,113.97,114.1029,19857.0
2016-06-06 14:00:00,128.72,129.02,128.64,129.01,16381.0,114.0763,114.3422,114.0054,114.3333,16381.0
2016-06-06 14:30:00,128.99,129.05,128.87,128.92,11724.0,114.3156,114.3688,114.2092,114.2536,11724.0
2016-06-06 15:00:00,128.93,129.01,128.53,128.6,49746.0,114.2624,114.3333,113.9079,113.97,49746.0
2016-06-06 15:30:00,128.57,128.93,128.57,128.83,98338.0,113.9434,114.2624,113.9434,114.1738,98338.0
2016-06-07 09:30:00,129.1,129.71,128.57,129.4,13689.0,114.4131,114.9537,113.9434,114.6789,13689.0
2016-06-07 10:00:00,129.42,129.5,128.74,128.92,13514.0,114.6967,114.7676,114.094,114.2536,13514.0
2016-06-07 10:30:00,129.0,129.21,128.97,129.15,9294.0,114.3245,114.5106,114.2979,114.4574,9294.0
2016-06-07 11:00:00,129.02,129.44,129.02,129.08,7157.0,114.3422,114.7144,114.3422,114.3954,7157.0
2016-06-07 11:30:00,129.08,129.69,129.01,129.61,16529.0,114.3954,114.936,114.3333,114.8651,16529.0
2016-06-07 12:00:00,129.66,129.72,129.37,129.69,11319.0,114.9094,114.9625,114.6524,114.936,11319.0
2016-06-07 12:30:00,129.66,129.78,129.53,129.74,21513.0,114.9094,115.0157,114.7942,114.9803,21513.0
2016-06-07 13:00:00,129.82,130.0,129.74,129.95,6576.0,115.0512,115.2107,114.9803,115.1664,6576.0
2016-06-07 13:30:00,129.99,130.14,129.87,129.92,22500.0,115.2018,115.3348,115.0955,115.1398,22500.0
2016-06-07 14:00:00,130.0,130.17,129.86,129.91,22490.0,115.2107,115.3614,115.0866,115.1309,22490.0
2016-06-07 14:30:00,129.88,130.06,129.85,129.97,10700.0,115.1043,115.2639,115.0778,115.1841,10700.0
2016-06-07 15:00:00,130.03,130.07,129.62,129.77,24630.0,115.2373,115.2727,114.8739,115.0069,24630.0
2016-06-07 15:30:00,129.76,129.78,129.43,129.56,38671.0,114.998,115.0157,114.7055,114.8207,38671.0
2016-06-08 09:30:00,129.76,130.34,128.84,130.14,34560.0,114.998,115.512,114.1827,115.3348,34560.0
2016-06-08 10:00:00,130.1,130.75,129.85,130.74,25708.0,115.2993,115.8754,115.0778,115.8665,25708.0
2016-06-08 10:30:00,130.72,130.96,130.39,130.52,26697.0,115.8488,116.0615,115.5563,115.6715,26697.0
2016-06-08 11:00:00,130.55,130.82,130.44,130.63,19067.0,115.6981,115.9374,115.6006,115.769,19067.0
2016-06-08 11:30:00,130.64,130.98,130.63,130.76,12414.0,115.7779,116.0792,115.769,115.8842,12414.0
2016-06-08 12:00:00,130.81,130.91,130.63,130.87,15659.0,115.9285,116.0172,115.769,115.9817,15659.0
2016-06-08 12:30:00,130.76,130.98,130.75,130.92,21256.0,115.8842,116.0792,115.8754,116.026,21256.0
2016-06-08 13:00:00,130.94,130.96,130.73,130.8,10080.0,116.0438,116.0615,115.8576,115.9197,10080.0
2016-06-08 13:30:00,130.79,130.97,130.74,130.87,19923.0,115.9108,116.0703,115.8665,115.9817,19923.0
2016-06-08 14:00:00,130.84,131.3,130.84,131.26,11324.0,115.9551,116.3628,115.9551,116.3273,11324.0
2016-06-08 14:30:00,131.26,131.29,131.09,131.27,19868.0,116.3273,116.3539,116.1767,116.3362,19868.0
2016-06-08 15:00:00,131.29,131.29,130.95,130.98,17130.0,116.3539,116.3539,116.0526,116.0792,17130.0
2016-06-08 15:30:00,130.99,131.16,130.92,130.98,39940.0,116.0881,116.2387,116.026,116.0792,39940.0
2016-06-09 09:30:00,130.35,130.6,129.92,130.27,25914.0,115.5209,115.7424,115.1398,115.45,25914.0
2016-06-09 10:00:00,130.28,130.58,130.04,130.09,43896.0,115.4588,115.7247,115.2461,115.2905,43896.0
2016-06-09 10:30:00,130.06,130.15,129.55,129.63,39469.0,115.2639,115.3436,114.8119,114.8828,39469.0
2016-06-09 11:00:00,129.66,129.91,129.5,129.6,33255.0,114.9094,115.1309,114.7676,114.8562,33255.0
2016-06-09 11:30:00,129.63,129.89,129.57,129.89,30244.0,114.8828,115.1132,114.8296,115.1132,30244.0
2016-06-09 12:00:00,129.89,130.04,129.84,130.03,22687.0,115.1132,115.2461,115.0689,115.2373,22687.0
2016-06-09 12:30:00,129.99,130.11,129.85,129.9,14716.0,115.2018,115.3082,115.0778,115.1221,14716.0
2016-06-09 13:00:00,129.9,130.01,129.8,129.85,12646.0,115.1221,115.2196,115.0334,115.0778,12646.0
2016-06-09 13:30:00,129.87,129.99,129.75,129.78,13803.0,115.0955,115.2018,114.9891,115.0157,13803.0
2016-06-09 14:00:00,129.77,129.92,129.67,129.77,21868.0,115.0069,115.1398,114.9182,115.0069,21868.0
2016-06-09 14:30:00,129.75,130.1,129.73,130.02,10195.0,114.9891,115.2993,114.9714,115.2284,10195.0
2016-06-09 15:00:00,130.06,130.24,129.9,129.98,16972.0,115.2639,115.4234,115.1221,115.193,16972.0
2016-06-09 15:30:00,129.96,130.03,129.78,129.8,94901.0,115.1752,115.2373,115.0157,115.0334,94901.0
2016-06-10 09:30:00,129.02,129.02,127.5,128.59,79844.0,114.3422,114.3422,112.9951,113.9611,79844.0
2016-06-10 10:00:00,128.56,128.96,128.43,128.62,54105.0,113.9345,114.289,113.8193,113.9877,54105.0
2016-06-10 10:30:00,128.69,128.83,128.47,128.57,68580.0,114.0497,114.1738,113.8547,113.9434,68580.0
2016-06-10 11:00:00,128.61,129.05,128.6,128.94,46452.0,113.9788,114.3688,113.97,114.2713,46452.0
2016-06-10 11:30:00,128.95,129.17,128.8,129.12,26275.0,114.2801,114.4751,114.1472,114.4308,26275.0
2016-06-10 12:00:00,129.14,129.23,128.85,128.89,19145.0,114.4485,114.5283,114.1915,114.227,19145.0
2016-06-10 12:30:00,128.86,128.93,128.73,128.89,21691.0,114.2004,114.2624,114.0852,114.227,21691.0
2016-06-10 13:00:00,128.87,129.11,128.87,129.1,28995.0,114.2092,114.4219,114.2092,114.4131,28995.0
2016-06-10 13:30:00,129.1,129.12,128.62,128.63,20933.0,114.4131,114.4308,113.9877,113.9965,20933.0
2016-06-10 14:00:00,128.62,128.65,128.23,128.34,30330.0,113.9877,114.0143,113.6421,113.7395,30330.0
2016-06-10 14:30:00,128.38,128.39,128.22,128.26,46831.0,113.775,113.7839,113.6332,113.6686,46831.0
2016-06-10 15:00:00,128.27,128.32,128.05,128.31,58769.0,113.6775,113.7218,113.4825,113.713,58769.0
2016-06-10 15:30:00,128.3,128.86,128.28,128.75,104960.0,113.7041,114.2004,113.6864,114.1029,104960.0
2016-06-13 09:30:00,128.49,128.58,127.83,128.19,18950.0,113.8725,113.9522,113.2876,113.6066,18950.0
2016-06-13 10:00:00,128.25,128.37,128.1,128.23,13961.0,113.6598,113.7661,113.5268,113.6421,13961.0
2016-06-13 10:30:00,128.11,128.3,128.05,128.21,20148.0,113.5357,113.7041,113.4825,113.6243,20148.0
2016-06-13 11:00:00,128.11,128.12,127.81,127.83,62112.0,113.5357,113.5446,113.2698,113.2876,62112.0
2016-06-13 11:30:00,127.93,127.95,127.5,127.59,26106.0,113.3762,113.3939,112.9951,113.0749,26106.0
2016-06-13 12:00:00,127.61,127.87,127.58,127.85,7964.0,113.0926,113.323,113.066,113.3053,7964.0
2016-06-13 12:30:00,127.94,128.06,127.9,128.04,6800.0,113.385,113.4914,113.3496,113.4737,6800.0
2016-06-13 13:00:00,128.05,128.05,127.8,127.85,8557.0,113.4825,113.4825,113.261,113.3053,8557.0
2016-06-13 13:30:00,127.83,127.9,127.68,127.71,15891.0,113.2876,113.3496,113.1546,113.1812,15891.0
2016-06-13 14:00:00,127.7,127.79,127.56,127.62,17768.0,113.1723,113.2521,113.0483,113.1014,17768.0
2016-06-13 14:30:00,127.67,127.92,127.67,127.7,18108.0,113.1458,113.3673,113.1458,113.1723,18108.0
2016-06-13 15:00:00,127.69,127.69,127.42,127.49,22087.0,113.1635,113.1635,112.9242,112.9862,22087.0
2016-06-13 15:30:00,127.48,127.62,127.29,127.31,55817.0,112.9774,113.1014,112.809,112.8267,55817.0
2016-06-14 09:30:00,126.55,126.55,124.48,124.48,105118.0,112.1532,112.1532,110.3187,110.3187,105118.0
2016-06-14 10:00:00,124.81,125.36,124.54,125.02,26624.0,110.6111,111.0986,110.3718,110.7972,26624.0
2016-06-14 10:30:00,125.07,125.3,124.81,124.99,41849.0,110.8415,111.0454,110.6111,110.7706,41849.0
2016-06-14 11:00:00,124.96,125.07,124.85,124.88,67932.0,110.7441,110.8415,110.6466,110.6732,67932.0
2016-06-14 11:30:00,124.88,125.05,124.69,124.96,41106.0,110.6732,110.8238,110.5048,110.7441,41106.0
2016-06-14 12:00:00,124.97,126.02,124.9,126.0,46048.0,110.7529,111.6835,110.6909,111.6657,46048.0
2016-06-14 12:30:00,125.98,126.24,125.93,126.15,19086.0,111.648,111.8784,111.6037,111.7987,19086.0
2016-06-14 13:00:00,126.13,126.41,126.12,126.16,21763.0,111.781,112.0291,111.7721,111.8075,21763.0
2016-06-14 13:30:00,126.13,126.36,126.11,126.22,19827.0,111.781,111.9848,111.7632,111.8607,19827.0
2016-06-14 14:00:00,126.23,126.89,126.14,126.89,41164.0,111.8696,112.4545,111.7898,112.4545,41164.0
2016-06-14 14:30:00,126.84,127.04,126.61,126.82,48839.0,112.4102,112.5874,112.2064,112.3925,48839.0
2016-06-14 15:00:00,126.79,127.7,126.67,127.7,57154.0,112.3659,113.1723,112.2595,113.1723,57154.0
2016-06-14 15:30:00,127.69,127.7,127.27,127.38,101734.0,113.1635,113.1723,112.7913,112.8888,101734.0
2016-06-15 09:30:00,128.09,128.09,127.0,127.13,28608.0,113.518,113.518,112.552,112.6672,28608.0
2016-06-15 10:00:00,127.21,127.41,126.9,127.05,20127.0,112.7381,112.9153,112.4634,112.5963,20127.0
2016-06-15 10:30:00,127.08,127.1,126.86,126.91,18293.0,112.6229,112.6406,112.4279,112.4722,18293.0
2016-06-15 11:00:00,126.94,126.94,126.61,126.72,60962.0,112.4988,112.4988,112.2064,112.3038,60962.0
2016-06-15 11:30:00,126.71,126.91,126.59,126.83,21767.0,112.295,112.4722,112.1886,112.4013,21767.0
2016-06-15 12:00:00,126.8,127.02,126.8,126.91,22616.0,112.3747,112.5697,112.3747,112.4722,22616.0
2016-06-15 12:30:00,126.86,126.9,126.76,126.85,14332.0,112.4279,112.4634,112.3393,112.419,14332.0
2016-06-15 13:00:00,126.85,126.91,126.59,126.77,12980.0,112.419,112.4722,112.1886,112.3481,12980.0
2016-06-15 13:30:00,126.83,126.84,126.64,126.75,10907.0,112.4013,112.4102,112.2329,112.3304,10907.0
2016-06-15 14:00:00,126.78,127.17,126.67,126.72,35080.0,112.357,112.7026,112.2595,112.3038,35080.0
2016-06-15 14:30:00,126.7,126.79,126.52,126.66,30229.0,112.2861,112.3659,112.1266,112.2507,30229.0
2016-06-15 15:00:00,126.65,126.78,126.59,126.72,35701.0,112.2418,112.357,112.1886,112.3038,35701.0
2016-06-15 15:30:00,126.71,126.76,126.1,126.21,68615.0,112.295,112.3393,111.7544,111.8519,68615.0
2016-06-16 09:30:00,125.82,126.18,124.54,124.76,56983.0,111.5062,111.8253,110.3718,110.5668,56983.0
2016-06-16 10:00:00,124.79,125.03,124.59,124.83,24500.0,110.5934,110.8061,110.4162,110.6288,24500.0
2016-06-16 10:30:00,124.87,124.96,124.46,124.63,25235.0,110.6643,110.7441,110.3009,110.4516,25235.0
2016-06-16 11:00:00,124.7,125.09,124.63,125.02,40343.0,110.5136,110.8593,110.4516,110.7972,40343.0
2016-06-16 11:30:00,124.99,125.01,124.42,124.6,94405.0,110.7706,110.7884,110.2655,110.425,94405.0
2016-06-16 12:00:00,124.59,125.19,124.47,124.97,47372.0,110.4162,110.9479,110.3098,110.7529,47372.0
2016-06-16 12:30:00,124.96,125.1,124.66,124.71,36235.0,110.7441,110.8681,110.4782,110.5225,36235.0
2016-06-16 13:00:00,124.77,125.04,124.76,124.9,22954.0,110.5757,110.815,110.5668,110.6909,22954.0
2016-06-16 13:30:00,124.89,125.04,124.67,124.87,15344.0,110.682,110.815,110.4871,110.6643,15344.0
2016-06-16 14:00:00,124.8,125.03,124.8,124.96,46103.0,110.6023,110.8061,110.6023,110.7441,46103.0
2016-06-16 14:30:00,124.96,125.08,124.84,125.0,56340.0,110.7441,110.8504,110.6377,110.7795,56340.0
2016-06-16 15:00:00,125.02,125.72,124.98,125.69,64813.0,110.7972,111.4176,110.7618,111.391,64813.0
2016-06-16 15:30:00,125.69,126.05,125.65,125.91,92020.0,111.391,111.7101,111.3556,111.586,92020.0
2016-06-17 09:30:00,125.95,125.95,124.37,125.07,72251.0,111.6214,111.6214,110.2212,110.8415,72251.0
2016-06-17 10:00:00,125.08,125.21,124.87,125.03,38371.0,110.8504,110.9656,110.6643,110.8061,38371.0
2016-06-17 10:30:00,125.01,125.02,124.61,124.67,35652.0,110.7884,110.7972,110.4339,110.4871,35652.0
2016-06-17 11:00:00,124.65,124.68,124.26,124.29,16961.0,110.4693,110.4959,110.1237,110.1503,16961.0
2016-06-17 11:30:00,124.27,124.78,124.27,124.76,10164.0,110.1326,110.5845,110.1326,110.5668,10164.0
2016-06-17 12:00:00,124.73,125.19,124.72,125.13,9373.0,110.5402,110.9479,110.5314,110.8947,9373.0
2016-06-17 12:30:00,125.18,125.31,125.06,125.3,9275.0,110.939,111.0542,110.8327,111.0454,9275.0
2016-06-17 13:00:00,125.25,125.64,125.14,125.51,10596.0,111.0011,111.3467,110.9036,111.2315,10596.0
2016-06-17 13:30:00,125.5,125.84,125.46,125.84,9930.0,111.2226,111.5239,111.1872,111.5239,9930.0
2016-06-17 14:00:00,125.83,125.99,125.74,125.88,16044.0,111.5151,111.6569,111.4353,111.5594,16044.0
2016-06-17 14:30:00,125.88,126.0,125.76,125.83,14806.0,111.5594,111.6657,111.453,111.5151,14806.0
2016-06-17 15:00:00,125.91,125.91,125.57,125.57,13680.0,111.586,111.586,111.2847,111.2847,13680.0
2016-06-17 15:30:00,125.57,125.64,125.31,125.47,70345.0,111.2847,111.3467,111.0542,111.196,70345.0
2016-06-20 09:30:00,126.21,127.17,126.16,127.14,50481.0,111.8519,112.7026,111.8075,112.6761,50481.0
2016-06-20 10:00:00,127.18,127.48,126.99,127.3,60634.0,112.7115,112.9774,112.5431,112.8179,60634.0
2016-06-20 10:30:00,127.28,127.53,127.25,127.46,72763.0,112.8001,113.0217,112.7735,112.9597,72763.0
2016-06-20 11:00:00,127.45,127.49,127.09,127.18,38803.0,112.9508,112.9862,112.6317,112.7115,38803.0
2016-06-20 11:30:00,127.19,127.23,127.05,127.19,19611.0,112.7204,112.7558,112.5963,112.7204,19611.0
2016-06-20 12:00:00,127.2,127.21,126.88,126.93,33752.0,112.7292,112.7381,112.4456,112.4899,33752.0
2016-06-20 12:30:00,127.0,127.23,126.86,126.87,107455.0,112.552,112.7558,112.4279,112.4368,107455.0
2016-06-20 13:00:00,126.92,126.96,126.65,126.75,29704.0,112.4811,112.5165,112.2418,112.3304,29704.0
2016-06-20 13:30:00,126.78,127.18,126.78,127.12,29074.0,112.357,112.7115,112.357,112.6583,29074.0
2016-06-20 14:00:00,127.15,127.36,126.92,127.36,39857.0,112.6849,112.871,112.4811,112.871,39857.0
2016-06-20 14:30:00,127.35,127.5,127.26,127.5,28767.0,112.8622,112.9951,112.7824,112.9951,28767.0
2016-06-20 15:00:00,127.46,127.48,127.18,127.27,23208.0,112.9597,112.9774,112.7115,112.7913,23208.0
2016-06-20 15:30:00,127.24,127.3,126.91,127.0,38491.0,112.7647,112.8179,112.4722,112.552,38491.0
2016-06-21 09:30:00,127.59,127.79,127.05,127.5,64816.0,113.0749,113.2521,112.5963,112.9951,64816.0
2016-06-21 10:00:00,127.37,127.93,127.36,127.84,67166.0,112.8799,113.3762,112.871,113.2964,67166.0
2016-06-21 10:30:00,127.85,127.85,127.45,127.5,13243.0,113.3053,113.3053,112.9508,112.9951,13243.0
2016-06-21 11:00:00,127.5,127.75,127.47,127.74,13100.0,112.9951,113.2167,112.9685,113.2078,13100.0
2016-06-21 11:30:00,127.67,127.74,127.37,127.5,9531.0,113.1458,113.2078,112.8799,112.9951,9531.0
2016-06-21 12:00:00,127.5,127.52,127.3,127.43,7101.0,112.9951,113.0128,112.8179,112.9331,7101.0
2016-06-21 12:30:00,127.42,127.53,127.27,127.3,5784.0,112.9242,113.0217,112.7913,112.8179,5784.0
2016-06-21 13:00:00,127.3,127.51,127.28,127.51,9340.0,112.8179,113.004,112.8001,113.004,9340.0
2016-06-21 13:30:00,127.49,127.62,127.37,127.56,22856.0,112.9862,113.1014,112.8799,113.0483,22856.0
2016-06-21 14:00:00,127.56,127.64,127.46,127.6,8582.0,113.0483,113.1192,112.9597,113.0837,8582.0
2016-06-21 14:30:00,127.6,127.78,127.48,127.49,13571.0,113.0837,113.2432,112.9774,112.9862,13571.0
2016-06-21 15:00:00,127.47,127.55,127.29,127.51,22431.0,112.9685,113.0394,112.809,113.004,22431.0
2016-06-21 15:30:00,127.54,127.63,127.2,127.26,76761.0,113.0305,113.1103,112.7292,112.7824,76761.0
2016-06-22 09:30:00,127.54,127.75,127.07,127.12,103767.0,113.0305,113.2167,112.614,112.6583,103767.0
2016-06-22 10:00:00,127.05,127.06,126.71,127.06,39256.0,112.5963,112.6052,112.295,112.6052,39256.0
2016-06-22 10:30:00,127.01,127.06,126.76,127.0,76352.0,112.5608,112.6052,112.3393,112.552,76352.0
2016-06-22 11:00:00,126.99,127.18,126.9,127.18,42897.0,112.5431,112.7115,112.4634,112.7115,42897.0
2016-06-22 11:30:00,127.12,127.18,126.8,127.07,32649.0,112.6583,112.7115,112.3747,112.614,32649.0
2016-06-22 12:00:00,127.13,127.13,126.99,127.08,28634.0,112.6672,112.6672,112.5431,112.6229,28634.0
2016-06-22 12:30:00,127.07,127.15,126.92,127.07,35077.0,112.614,112.6849,112.4811,112.614,35077.0
2016-06-22 13:00:00,127.02,127.07,126.91,127.04,9780.0,112.5697,112.614,112.4722,112.5874,9780.0
2016-06-22 13:30:00,127.09,127.11,126.97,127.05,12441.0,112.6317,112.6495,112.5254,112.5963,12441.0
2016-06-22 14:00:00,127.02,127.08,126.95,127.06,12376.0,112.5697,112.6229,112.5077,112.6052,12376.0
2016-06-22 14:30:00,127.06,127.09,126.8,126.8,31389.0,112.6052,112.6317,112.3747,112.3747,31389.0
2016-06-22 15:00:00,126.8,126.91,126.42,126.91,91868.0,112.3747,112.4722,112.038,112.4722,91868.0
2016-06-22 15:30:00,126.85,127.11,126.75,126.84,74744.0,112.419,112.6495,112.3304,112.4102,74744.0
2016-06-23 09:30:00,127.22,128.47,126.77,127.7,31383.0,112.747,113.8547,112.3481,113.1723,31383.0
2016-06-23 10:00:00,127.67,127.88,127.59,127.69,29299.0,113.1458,113.3319,113.0749,113.1635,29299.0
2016-06-23 10:30:00,127.65,127.77,127.44,127.63,36455.0,113.128,113.2344,112.9419,113.1103,36455.0
2016-06-23 11:00:00,127.59,127.76,127.55,127.66,18424.0,113.0749,113.2255,113.0394,113.1369,18424.0
2016-06-23 11:30:00,127.7,128.0,127.51,127.58,132568.0,113.1723,113.4382,113.004,113.066,132568.0
2016-06-23 12:00:00,127.59,127.86,127.55,127.66,23798.0,113.0749,113.3141,113.0394,113.1369,23798.0
2016-06-23 12:30:00,127.66,127.69,127.41,127.42,15509.0,113.1369,113.1635,112.9153,112.9242,15509.0
2016-06-23 13:00:00,127.43,127.48,127.26,127.28,22039.0,112.9331,112.9774,112.7824,112.8001,22039.0
2016-06-23 13:30:00,127.28,127.28,127.08,127.09,15526.0,112.8001,112.8001,112.6229,112.6317,15526.0
2016-06-23 14:00:00,127.09,127.3,127.0,127.26,25385.0,112.6317,112.8179,112.552,112.7824,25385.0
2016-06-23 14:30:00,127.25,127.3,127.15,127.16,23032.0,112.7735,112.8179,112.6849,112.6938,23032.0
2016-06-23 15:00:00,127.18,127.24,127.08,127.17,27198.0,112.7115,112.7647,112.6229,112.7026,27198.0
2016-06-23 15:30:00,127.19,127.31,127.06,127.23,66744.0,112.7204,112.8267,112.6052,112.7558,66744.0
2016-06-24 09:30:00,123.74,126.2,122.88,125.08,152535.0,109.6629,111.843,108.9007,110.8504,152535.0
2016-06-24 10:00:00,124.95,125.61,124.36,124.72,66357.0,110.7352,111.3201,110.2123,110.5314,66357.0
2016-06-24 10:30:00,124.66,124.84,124.09,124.09,20086.0,110.4782,110.6377,109.973,109.973,20086.0
2016-06-24 11:00:00,124.17,124.21,123.38,123.77,39181.0,110.0439,110.0794,109.3438,109.6894,39181.0
2016-06-24 11:30:00,123.76,123.96,123.43,123.88,45591.0,109.6806,109.8578,109.3881,109.7869,45591.0
2016-06-24 12:00:00,123.91,123.99,123.45,123.87,19659.0,109.8135,109.8844,109.4058,109.7781,19659.0
2016-06-24 12:30:00,123.84,123.88,123.45,123.47,27913.0,109.7515,109.7869,109.4058,109.4236,27913.0
2016-06-24 13:00:00,123.45,123.78,123.34,123.66,26500.0,109.4058,109.6983,109.3084,109.592,26500.0
2016-06-24 13:30:00,123.75,123.96,123.6,123.71,13587.0,109.6717,109.8578,109.5388,109.6363,13587.0
2016-06-24 14:00:00,123.76,123.87,123.17,123.21,22462.0,109.6806,109.7781,109.1577,109.1931,22462.0
2016-06-24 14:30:00,123.1,123.14,122.64,122.71,60868.0,109.0957,109.1311,108.688,108.75,60868.0
2016-06-24 15:00:00,122.73,122.74,121.69,122.14,68222.0,108.7678,108.7766,107.8461,108.2449,68222.0
2016-06-24 15:30:00,122.1,122.86,122.02,122.15,171996.0,108.2094,108.883,108.1385,108.2537,171996.0
2016-06-27 09:30:00,121.11,121.55,119.19,119.23,63819.0,107.3321,107.722,105.6305,105.6659,63819.0
2016-06-27 10:00:00,119.22,119.68,118.49,118.52,78488.0,105.6571,106.0647,105.0101,105.0367,78488.0
2016-06-27 10:30:00,118.58,118.8,117.91,118.05,92773.0,105.0899,105.2848,104.4961,104.6202,92773.0
2016-06-27 11:00:00,118.0,118.32,117.82,118.29,39795.0,104.5759,104.8595,104.4163,104.8329,39795.0
2016-06-27 11:30:00,118.34,119.16,118.34,118.92,96401.0,104.8772,105.6039,104.8772,105.3912,96401.0
2016-06-27 12:00:00,118.97,119.43,118.83,119.09,73049.0,105.4355,105.8432,105.3114,105.5419,73049.0
2016-06-27 12:30:00,119.09,119.56,118.9,119.5,65743.0,105.5419,105.9584,105.3735,105.9052,65743.0
2016-06-27 13:00:00,119.5,119.62,119.25,119.44,36835.0,105.9052,106.0116,105.6837,105.852,36835.0
2016-06-27 13:30:00,119.45,119.63,119.24,119.47,60814.0,105.8609,106.0204,105.6748,105.8786,60814.0
2016-06-27 14:00:00,119.46,119.62,119.19,119.4,40416.0,105.8698,106.0116,105.6305,105.8166,40416.0
2016-06-27 14:30:00,119.38,119.58,119.19,119.3,50347.0,105.7989,105.9761,105.6305,105.728,50347.0
2016-06-27 15:00:00,119.32,119.68,119.09,119.34,55828.0,105.7457,106.0647,105.5419,105.7634,55828.0
2016-06-27 15:30:00,119.31,119.81,119.27,119.56,294634.0,105.7368,106.1799,105.7014,105.9584,294634.0
2016-06-28 09:30:00,120.0,120.99,119.6,120.48,59455.0,106.3483,107.2257,105.9938,106.7737,59455.0
2016-06-28 10:00:00,120.49,120.85,119.58,119.59,63928.0,106.7826,107.1016,105.9761,105.985,63928.0
2016-06-28 10:30:00,119.69,119.76,119.1,119.24,17361.0,106.0736,106.1356,105.5507,105.6748,17361.0
2016-06-28 11:00:00,119.18,119.62,119.17,119.48,37522.0,105.6216,106.0116,105.6128,105.8875,37522.0
2016-06-28 11:30:00,119.52,120.09,119.52,119.95,10287.0,105.9229,106.4281,105.9229,106.304,10287.0
2016-06-28 12:00:00,120.0,120.19,119.86,119.96,24004.0,106.3483,106.5167,106.2243,106.3129,24004.0
2016-06-28 12:30:00,119.95,120.13,119.81,119.92,15519.0,106.304,106.4635,106.1799,106.2774,15519.0
2016-06-28 13:00:00,119.98,120.09,119.84,119.95,17962.0,106.3306,106.4281,106.2065,106.304,17962.0
2016-06-28 13:30:00,119.89,120.02,119.84,119.94,36622.0,106.2508,106.3661,106.2065,106.2952,36622.0
2016-06-28 14:00:00,119.96,120.09,119.83,119.94,32446.0,106.3129,106.4281,106.1977,106.2952,32446.0
2016-06-28 14:30:00,119.97,121.0,119.96,120.93,29447.0,106.3217,107.2346,106.3129,107.1725,29447.0
2016-06-28 15:00:00,120.87,121.23,120.76,120.87,41161.0,107.1194,107.4384,107.0219,107.1194,41161.0
2016-06-28 15:30:00,120.85,121.23,120.78,121.15,76818.0,107.1016,107.4384,107.0396,107.3675,76818.0
2016-06-29 09:30:00,122.41,123.14,122.13,122.98,48912.0,108.4842,109.1311,108.236,108.9893,48912.0
2016-06-29 10:00:00,122.99,123.6,122.96,123.51,29258.0,108.9982,109.5388,108.9716,109.459,29258.0
2016-06-29 10:30:00,123.5,123.63,123.4,123.54,29328.0,109.4502,109.5654,109.3615,109.4856,29328.0
2016-06-29 11:00:00,123.51,123.66,123.43,123.66,27769.0,109.459,109.592,109.3881,109.592,27769.0
2016-06-29 11:30:00,123.66,123.71,123.47,123.67,18650.0,109.592,109.6363,109.4236,109.6008,18650.0
2016-06-29 12:00:00,123.72,124.08,123.72,124.02,26632.0,109.6451,109.9642,109.6451,109.911,26632.0
2016-06-29 12:30:00,124.03,124.04,123.75,123.77,24132.0,109.9199,109.9287,109.6717,109.6894,24132.0
2016-06-29 13:00:00,123.77,123.79,123.56,123.66,37848.0,109.6894,109.7072,109.5033,109.592,37848.0
2016-06-29 13:30:00,123.74,124.02,123.71,124.0,16485.0,109.6629,109.911,109.6363,109.8933,16485.0
2016-06-29 14:00:00,123.95,124.14,123.9,124.03,30399.0,109.849,110.0173,109.8047,109.9199,30399.0
2016-06-29 14:30:00,124.09,124.1,123.75,123.82,42849.0,109.973,109.9819,109.6717,109.7338,42849.0
2016-06-29 15:00:00,123.83,123.95,123.72,123.89,75231.0,109.7426,109.849,109.6451,109.7958,75231.0
2016-06-29 15:30:00,123.88,123.96,123.74,123.78,154292.0,109.7869,109.8578,109.6629,109.6983,154292.0
2016-06-30 09:30:00,124.5,124.85,123.99,124.31,28494.0,110.3364,110.6466,109.8844,110.168,28494.0
2016-06-30 10:00:00,124.37,124.37,123.77,123.77,31642.0,110.2212,110.2212,109.6894,109.6894,31642.0
2016-06-30 10:30:00,123.86,124.57,123.86,124.44,50244.0,109.7692,110.3984,109.7692,110.2832,50244.0
2016-06-30 11:00:00,124.44,124.51,124.22,124.34,29154.0,110.2832,110.3453,110.0882,110.1946,29154.0
2016-06-30 11:30:00,124.33,124.45,124.22,124.36,21541.0,110.1857,110.2921,110.0882,110.2123,21541.0
2016-06-30 12:00:00,124.35,124.48,124.33,124.39,16608.0,110.2035,110.3187,110.1857,110.2389,16608.0
2016-06-30 12:30:00,124.42,124.69,124.35,124.69,22462.0,110.2655,110.5048,110.2035,110.5048,22462.0
2016-06-30 13:00:00,124.67,124.69,124.45,124.56,33829.0,110.4871,110.5048,110.2921,110.3896,33829.0
2016-06-30 13:30:00,124.55,124.73,124.55,124.7,16459.0,110.3807,110.5402,110.3807,110.5136,16459.0
2016-06-30 14:00:00,124.69,125.23,124.69,125.03,39079.0,110.5048,110.9833,110.5048,110.8061,39079.0
2016-06-30 14:30:00,125.03,125.77,125.03,125.68,27392.0,110.8061,111.4619,110.8061,111.3822,27392.0
2016-06-30 15:00:00,125.65,125.75,125.34,125.75,29148.0,111.3556,111.4442,111.0808,111.4442,29148.0
2016-06-30 15:30:00,125.75,126.1,125.61,126.09,119746.0,111.4442,111.7544,111.3201,111.7455,119746.0
2016-07-01 09:30:00,126.47,128.1,126.22,127.18,21142.0,112.0823,113.5268,111.8607,112.7115,21142.0
2016-07-01 10:00:00,127.24,127.47,126.8,126.95,16485.0,112.7647,112.9685,112.3747,112.5077,16485.0
2016-07-01 10:30:00,126.92,127.11,126.7,127.11,22840.0,112.4811,112.6495,112.2861,112.6495,22840.0
2016-07-01 11:00:00,127.04,127.1,126.63,126.78,16380.0,112.5874,112.6406,112.2241,112.357,16380.0
2016-07-01 11:30:00,126.71,126.83,126.45,126.45,9078.0,112.295,112.4013,112.0646,112.0646,9078.0
2016-07-01 12:00:00,126.52,126.59,125.69,125.76,10527.0,112.1266,112.1886,111.391,111.453,10527.0
2016-07-01 12:30:00,125.72,125.9,125.66,125.84,6900.0,111.4176,111.5771,111.3644,111.5239,6900.0
2016-07-01 13:00:00,125.82,126.02,125.81,125.95,11300.0,111.5062,111.6835,111.4974,111.6214,11300.0
2016-07-01 13:30:00,125.95,126.15,125.84,126.1,13430.0,111.6214,111.7987,111.5239,111.7544,13430.0
2016-07-01 14:00:00,126.14,126.18,125.91,125.94,13112.0,111.7898,111.8253,111.586,111.6126,13112.0
2016-07-01 14:30:00,125.95,126.03,125.8,126.0,10750.0,111.6214,111.6923,111.4885,111.6657,10750.0
2016-07-01 15:00:00,126.0,126.35,126.0,126.28,16267.0,111.6657,111.9759,111.6657,111.9139,16267.0
2016-07-01 15:30:00,126.28,126.3,125.94,125.99,58709.0,111.9139,111.9316,111.6126,111.6569,58709.0
2016-07-05 09:30:00,125.67,126.18,125.21,125.41,19660.0,111.3733,111.8253,110.9656,111.1429,19660.0
2016-07-05 10:00:00,125.35,125.53,124.94,125.32,25659.0,111.0897,111.2492,110.7263,111.0631,25659.0
2016-07-05 10:30:00,125.3,125.68,125.29,125.44,27148.0,111.0454,111.3822,111.0365,111.1695,27148.0
2016-07-05 11:00:00,125.41,125.45,124.92,125.13,19083.0,111.1429,111.1783,110.7086,110.8947,19083.0
2016-07-05 11:30:00,125.12,125.13,124.88,125.12,7640.0,110.8859,110.8947,110.6732,110.8859,7640.0
2016-07-05 12:00:00,125.11,125.16,125.01,125.08,8243.0,110.877,110.9213,110.7884,110.8504,8243.0
2016-07-05 12:30:00,125.18,125.25,124.89,124.99,8400.0,110.939,111.0011,110.682,110.7706,8400.0
2016-07-05 13:00:00,124.96,124.97,124.77,124.85,12794.0,110.7441,110.7529,110.5757,110.6466,12794.0
2016-07-05 13:30:00,124.91,125.48,124.89,125.43,69620.0,110.6997,111.2049,110.682,111.1606,69620.0
2016-07-05 14:00:00,125.43,125.71,125.4,125.45,8973.0,111.1606,111.4087,111.134,111.1783,8973.0
2016-07-05 14:30:00,125.46,125.54,125.37,125.48,8181.0,111.1872,111.2581,111.1074,111.2049,8181.0
2016-07-05 15:00:00,125.46,125.62,125.46,125.59,16847.0,111.1872,111.329,111.1872,111.3024,16847.0
2016-07-05 15:30:00,125.59,125.87,125.54,125.69,44832.0,111.3024,111.5505,111.2581,111.391,44832.0
2016-07-06 09:30:00,125.45,126.08,125.14,126.0,18370.0,111.1783,111.7366,110.9036,111.6657,18370.0
2016-07-06 10:00:00,126.08,126.64,125.9,126.23,49409.0,111.7366,112.2329,111.5771,111.8696,49409.0
2016-07-06 10:30:00,126.21,126.77,125.96,126.41,26562.0,111.8519,112.3481,111.6303,112.0291,26562.0
2016-07-06 11:00:00,126.51,126.81,126.22,126.22,25771.0,112.1177,112.3836,111.8607,111.8607,25771.0
2016-07-06 11:30:00,126.26,126.5,126.08,126.4,65299.0,111.8962,112.1089,111.7366,112.0202,65299.0
2016-07-06 12:00:00,126.48,126.82,126.42,126.5,21383.0,112.0911,112.3925,112.038,112.1089,21383.0
2016-07-06 12:30:00,126.47,126.78,126.38,126.6,25300.0,112.0823,112.357,112.0025,112.1975,25300.0
2016-07-06 13:00:00,126.55,126.79,126.46,126.73,18956.0,112.1532,112.3659,112.0734,112.3127,18956.0
2016-07-06 13:30:00,126.73,126.88,126.7,126.88,25334.0,112.3127,112.4456,112.2861,112.4456,25334.0
2016-07-06 14:00:00,126.9,127.08,126.61,126.72,29706.0,112.4634,112.6229,112.2064,112.3038,29706.0
2016-07-06 14:30:00,126.72,126.98,126.64,126.86,26564.0,112.3038,112.5343,112.2329,112.4279,26564.0
2016-07-06 15:00:00,126.91,126.98,126.71,126.78,35276.0,112.4722,112.5343,112.295,112.357,35276.0
2016-07-06 15:30:00,126.73,127.0,126.68,126.97,77459.0,112.3127,112.552,112.2684,112.5254,77459.0
2016-07-07 09:30:00,126.96,127.71,126.75,127.71,23901.0,112.5165,113.1812,112.3304,113.1812,23901.0
2016-07-07 10:00:00,127.72,128.47,127.55,128.31,38563.0,113.1901,113.8547,113.0394,113.713,38563.0
2016-07-07 10:30:00,128.28,128.38,127.61,127.62,27926.0,113.6864,113.775,113.0926,113.1014,27926.0
2016-07-07 11:00:00,127.5,127.71,127.24,127.36,26077.0,112.9951,113.1812,112.7647,112.871,26077.0
2016-07-07 11:30:00,127.43,127.86,127.38,127.78,16155.0,112.9331,113.3141,112.8888,113.2432,16155.0
2016-07-07 12:00:00,127.74,127.91,127.6,127.8,15207.0,113.2078,113.3585,113.0837,113.261,15207.0
2016-07-07 12:30:00,127.8,127.91,127.49,127.49,14783.0,113.261,113.3585,112.9862,112.9862,14783.0
2016-07-07 13:00:00,127.56,127.56,127.36,127.42,14965.0,113.0483,113.0483,112.871,112.9242,14965.0
2016-07-07 13:30:00,127.44,127.54,127.3,127.44,16695.0,112.9419,113.0305,112.8179,112.9419,16695.0
2016-07-07 14:00:00,127.45,127.65,127.18,127.22,22171.0,112.9508,113.128,112.7115,112.747,22171.0
2016-07-07 14:30:00,127.22,127.27,127.03,127.06,14974.0,112.747,112.7913,112.5786,112.6052,14974.0
2016-07-07 15:00:00,127.07,127.32,127.01,127.26,21137.0,112.614,112.8356,112.5608,112.7824,21137.0
2016-07-07 15:30:00,127.25,127.59,127.22,127.55,52586.0,112.7735,113.0749,112.747,113.0394,52586.0
2016-07-08 09:30:00,128.53,129.12,128.42,128.85,15949.0,113.9079,114.4308,113.8104,114.1915,15949.0
2016-07-08 10:00:00,128.79,129.21,128.68,128.79,15505.0,114.1383,114.5106,114.0409,114.1383,15505.0
2016-07-08 10:30:00,128.88,129.44,128.7,129.27,14680.0,114.2181,114.7144,114.0586,114.5637,14680.0
2016-07-08 11:00:00,129.34,129.75,129.34,129.6,11986.0,114.6258,114.9891,114.6258,114.8562,11986.0
2016-07-08 11:30:00,129.51,129.51,128.95,129.05,11400.0,114.7764,114.7764,114.2801,114.3688,11400.0
2016-07-08 12:00:00,128.98,129.4,128.96,129.27,18491.0,114.3067,114.6789,114.289,114.5637,18491.0
2016-07-08 12:30:00,129.29,129.37,129.11,129.23,13833.0,114.5815,114.6524,114.4219,114.5283,13833.0
2016-07-08 13:00:00,129.23,129.38,129.18,129.34,6400.0,114.5283,114.6612,114.484,114.6258,6400.0
2016-07-08 13:30:00,129.33,129.39,129.15,129.16,9462.0,114.6169,114.6701,114.4574,114.4663,9462.0
2016-07-08 14:00:00,129.16,129.43,129.09,129.39,39495.0,114.4663,114.7055,114.4042,114.6701,39495.0
2016-07-08 14:30:00,129.41,129.63,129.41,129.52,14019.0,114.6878,114.8828,114.6878,114.7853,14019.0
2016-07-08 15:00:00,129.48,129.66,129.37,129.58,25132.0,114.7498,114.9094,114.6524,114.8385,25132.0
2016-07-08 15:30:00,129.58,129.73,129.32,129.51,63307.0,114.8385,114.9714,114.608,114.7764,63307.0
2016-07-11 09:30:00,130.0,130.34,129.22,129.54,13943.0,115.2107,115.512,114.5194,114.803,13943.0
2016-07-11 10:00:00,129.49,129.83,129.19,129.34,15897.0,114.7587,115.06,114.4928,114.6258,15897.0
2016-07-11 10:30:00,129.34,129.8,129.22,129.77,18756.0,114.6258,115.0334,114.5194,115.0069,18756.0
2016-07-11 11:00:00,129.87,129.87,129.57,129.79,11235.0,115.0955,115.0955,114.8296,115.0246,11235.0
2016-07-11 11:30:00,129.82,129.89,129.66,129.78,5035.0,115.0512,115.1132,114.9094,115.0157,5035.0
2016-07-11 12:00:00,129.78,129.82,129.66,129.74,4100.0,115.0157,115.0512,114.9094,114.9803,4100.0
2016-07-11 12:30:00,129.73,129.86,129.73,129.74,3756.0,114.9714,115.0866,114.9714,114.9803,3756.0
2016-07-11 13:00:00,129.69,129.8,129.69,129.72,5028.0,114.936,115.0334,114.936,114.9625,5028.0
2016-07-11 13:30:00,129.79,129.79,129.63,129.63,4734.0,115.0246,115.0246,114.8828,114.8828,4734.0
2016-07-11 14:00:00,129.54,129.62,129.44,129.59,10398.0,114.803,114.8739,114.7144,114.8473,10398.0
2016-07-11 14:30:00,129.59,129.69,129.58,129.66,9618.0,114.8473,114.936,114.8385,114.9094,9618.0
2016-07-11 15:00:00,129.66,129.87,129.66,129.79,10289.0,114.9094,115.0955,114.9094,115.0246,10289.0
2016-07-11 15:30:00,129.75,129.77,129.34,129.39,26450.0,114.9891,115.0069,114.6258,114.6701,26450.0
2016-07-12 09:30:00,130.32,131.09,129.18,130.79,26506.0,115.4943,116.1767,114.484,115.9108,26506.0
2016-07-12 10:00:00,130.76,131.15,130.49,130.89,23660.0,115.8842,116.2299,115.6449,115.9994,23660.0
2016-07-12 10:30:00,130.89,130.91,130.49,130.73,13783.0,115.9994,116.0172,115.6449,115.8576,13783.0
2016-07-12 11:00:00,130.73,131.24,130.68,131.24,17719.0,115.8576,116.3096,115.8133,116.3096,17719.0
2016-07-12 11:30:00,131.25,131.3,131.09,131.24,12764.0,116.3185,116.3628,116.1767,116.3096,12764.0
2016-07-12 12:00:00,131.19,131.29,131.08,131.29,6337.0,116.2653,116.3539,116.1678,116.3539,6337.0
2016-07-12 12:30:00,131.28,131.28,130.97,130.99,8062.0,116.3451,116.3451,116.0703,116.0881,8062.0
2016-07-12 13:00:00,131.04,131.34,130.98,131.33,13768.0,116.1324,116.3982,116.0792,116.3894,13768.0
2016-07-12 13:30:00,131.33,131.36,131.04,131.06,16704.0,116.3894,116.416,116.1324,116.1501,16704.0
2016-07-12 14:00:00,131.09,131.32,131.07,131.21,17051.0,116.1767,116.3805,116.159,116.283,17051.0
2016-07-12 14:30:00,131.23,131.31,131.17,131.2,24334.0,116.3008,116.3717,116.2476,116.2742,24334.0
2016-07-12 15:00:00,131.24,131.48,131.22,131.37,36610.0,116.3096,116.5223,116.2919,116.4248,36610.0
2016-07-12 15:30:00,131.37,131.37,131.14,131.19,82883.0,116.4248,116.4248,116.221,116.2653,82883.0
2016-07-13 09:30:00,131.46,131.83,131.26,131.67,19984.0,116.5046,116.8325,116.3273,116.6907,19984.0
2016-07-13 10:00:00,131.91,132.14,131.45,132.1,24087.0,116.9034,117.1072,116.4957,117.0718,24087.0
2016-07-13 10:30:00,132.11,132.36,131.84,132.22,37291.0,117.0806,117.3022,116.8414,117.1781,37291.0
2016-07-13 11:00:00,132.25,132.35,131.75,131.75,22814.0,117.2047,117.2933,116.7616,116.7616,22814.0
2016-07-13 11:30:00,131.77,131.86,131.42,131.64,24704.0,116.7793,116.8591,116.4691,116.6641,24704.0
2016-07-13 12:00:00,131.67,131.67,131.42,131.47,12786.0,116.6907,116.6907,116.4691,116.5135,12786.0
2016-07-13 12:30:00,131.5,131.8,131.41,131.8,18527.0,116.54,116.8059,116.4603,116.8059,18527.0
2016-07-13 13:00:00,131.8,131.93,131.78,131.84,12535.0,116.8059,116.9211,116.7882,116.8414,12535.0
2016-07-13 13:30:00,131.87,132.0,131.76,131.86,13794.0,116.868,116.9832,116.7705,116.8591,13794.0
2016-07-13 14:00:00,131.81,132.12,131.8,132.03,21042.0,116.8148,117.0895,116.8059,117.0097,21042.0
2016-07-13 14:30:00,132.0,132.21,131.94,132.17,16955.0,116.9832,117.1693,116.93,117.1338,16955.0
2016-07-13 15:00:00,132.17,132.23,132.05,132.15,22870.0,117.1338,117.187,117.0275,117.1161,22870.0
2016-07-13 15:30:00,132.16,132.32,132.15,132.23,37520.0,117.125,117.2668,117.1161,117.187,37520.0
2016-07-14 09:30:00,133.07,133.07,132.39,132.64,33504.0,117.9314,117.9314,117.3288,117.5504,33504.0
2016-07-14 10:00:00,132.53,133.34,132.41,132.67,28719.0,117.4529,118.1707,117.3465,117.5769,28719.0
2016-07-14 10:30:00,132.63,132.8,132.23,132.34,33007.0,117.5415,117.6922,117.187,117.2845,33007.0
2016-07-14 11:00:00,132.49,132.51,131.95,132.13,29817.0,117.4174,117.4351,116.9389,117.0984,29817.0
2016-07-14 11:30:00,132.06,132.32,132.01,132.27,14226.0,117.0363,117.2668,116.992,117.2224,14226.0
2016-07-14 12:00:00,132.33,132.45,132.02,132.07,15400.0,117.2756,117.382,117.0009,117.0452,15400.0
2016-07-14 12:30:00,132.01,132.12,131.95,132.0,8348.0,116.992,117.0895,116.9389,116.9832,8348.0
2016-07-14 13:00:00,132.04,132.04,131.5,131.51,5893.0,117.0186,117.0186,116.54,116.5489,5893.0
2016-07-14 13:30:00,131.6,131.82,131.56,131.62,7104.0,116.6287,116.8236,116.5932,116.6464,7104.0
2016-07-14 14:00:00,131.69,131.69,131.53,131.66,10314.0,116.7084,116.7084,116.5666,116.6818,10314.0
2016-07-14 14:30:00,131.71,131.91,131.68,131.9,10117.0,116.7262,116.9034,116.6996,116.8945,10117.0
2016-07-14 15:00:00,131.94,132.14,131.9,132.04,16018.0,116.93,117.1072,116.8945,117.0186,16018.0
2016-07-14 15:30:00,132.04,132.06,131.7,131.72,32528.0,117.0186,117.0363,116.7173,116.735,32528.0
2016-07-15 09:30:00,132.16,132.71,131.81,132.4,57947.0,117.125,117.6124,116.8148,117.3377,57947.0
2016-07-15 10:00:00,132.27,132.46,132.02,132.33,28969.0,117.2224,117.3908,117.0009,117.2756,28969.0
2016-07-15 10:30:00,132.32,132.55,132.26,132.27,13764.0,117.2668,117.4706,117.2136,117.2224,13764.0
2016-07-15 11:00:00,132.31,132.34,131.92,132.08,15402.0,117.2579,117.2845,116.9123,117.0541,15402.0
2016-07-15 11:30:00,132.01,132.13,131.93,132.05,12006.0,116.992,117.0984,116.9211,117.0275,12006.0
2016-07-15 12:00:00,131.97,132.08,131.91,132.01,4412.0,116.9566,117.0541,116.9034,116.992,4412.0
2016-07-15 12:30:00,131.97,132.03,131.91,131.92,8822.0,116.9566,117.0097,116.9034,116.9123,8822.0
2016-07-15 13:00:00,131.93,132.13,131.91,131.94,7087.0,116.9211,117.0984,116.9034,116.93,7087.0
2016-07-15 13:30:00,131.95,132.0,131.86,131.91,11275.0,116.9389,116.9832,116.8591,116.9034,11275.0
2016-07-15 14:00:00,131.92,132.0,131.87,131.94,9627.0,116.9123,116.9832,116.868,116.93,9627.0
2016-07-15 14:30:00,132.0,132.29,131.92,132.25,16920.0,116.9832,117.2402,116.9123,117.2047,16920.0
2016-07-15 15:00:00,132.27,132.33,132.14,132.23,21456.0,117.2224,117.2756,117.1072,117.187,21456.0
2016-07-15 15:30:00,132.23,132.27,132.04,132.08,57386.0,117.187,117.2224,117.0186,117.0541,57386.0
2016-07-18 09:30:00,131.87,132.4,131.28,131.74,14561.0,116.868,117.3377,116.3451,116.7527,14561.0
2016-07-18 10:00:00,131.91,132.31,131.85,132.28,3716.0,116.9034,117.2579,116.8502,117.2313,3716.0
2016-07-18 10:30:00,132.22,132.7,132.22,132.68,11611.0,117.1781,117.6035,117.1781,117.5858,11611.0
2016-07-18 11:00:00,132.65,132.74,132.39,132.45,7390.0,117.5592,117.639,117.3288,117.382,7390.0
2016-07-18 11:30:00,132.44,132.53,132.4,132.49,11055.0,117.3731,117.4529,117.3377,117.4174,11055.0
2016-07-18 12:00:00,132.46,132.54,132.39,132.45,11593.0,117.3908,117.4617,117.3288,117.382,11593.0
2016-07-18 12:30:00,132.44,132.59,132.41,132.49,13094.0,117.3731,117.506,117.3465,117.4174,13094.0
2016-07-18 13:00:00,132.53,132.56,132.22,132.28,25583.0,117.4529,117.4795,117.1781,117.2313,25583.0
2016-07-18 13:30:00,132.31,132.42,132.26,132.33,4800.0,117.2579,117.3554,117.2136,117.2756,4800.0
2016-07-18 14:00:00,132.34,132.4,132.31,132.38,10567.0,117.2845,117.3377,117.2579,117.3199,10567.0
2016-07-18 14:30:00,132.35,132.39,132.2,132.2,12930.0,117.2933,117.3288,117.1604,117.1604,12930.0
2016-07-18 15:00:00,132.24,132.28,132.22,132.25,27057.0,117.1959,117.2313,117.1781,117.2047,27057.0
2016-07-18 15:30:00,132.25,132.31,132.18,132.22,46224.0,117.2047,117.2579,117.1427,117.1781,46224.0
2016-07-19 09:30:00,131.66,132.54,131.62,132.42,15786.0,116.6818,117.4617,116.6464,117.3554,15786.0
2016-07-19 10:00:00,132.45,133.14,132.33,133.14,14925.0,117.382,117.9935,117.2756,117.9935,14925.0
2016-07-19 10:30:00,133.08,133.08,132.56,132.61,11074.0,117.9403,117.9403,117.4795,117.5238,11074.0
2016-07-19 11:00:00,132.6,132.76,132.37,132.75,21936.0,117.5149,117.6567,117.3111,117.6478,21936.0
2016-07-19 11:30:00,132.74,132.75,132.52,132.61,10500.0,117.639,117.6478,117.444,117.5238,10500.0
2016-07-19 12:00:00,132.54,132.72,132.53,132.64,4459.0,117.4617,117.6213,117.4529,117.5504,4459.0
2016-07-19 12:30:00,132.69,132.73,132.55,132.64,7900.0,117.5947,117.6301,117.4706,117.5504,7900.0
2016-07-19 13:00:00,132.6,132.63,132.11,132.11,7075.0,117.5149,117.5415,117.0806,117.0806,7075.0
2016-07-19 13:30:00,132.11,132.34,132.11,132.3,9124.0,117.0806,117.2845,117.0806,117.249,9124.0
2016-07-19 14:00:00,132.31,132.54,132.3,132.46,11613.0,117.2579,117.4617,117.249,117.3908,11613.0
2016-07-19 14:30:00,132.48,132.58,132.39,132.5,14028.0,117.4086,117.4972,117.3288,117.4263,14028.0
2016-07-19 15:00:00,132.51,132.52,132.28,132.33,13506.0,117.4351,117.444,117.2313,117.2756,13506.0
2016-07-19 15:30:00,132.34,132.53,132.31,132.51,54081.0,117.2845,117.4529,117.2579,117.4351,54081.0
2016-07-20 09:30:00,132.98,134.51,131.9,133.2,59175.0,117.8517,119.2076,116.8945,118.0466,59175.0
2016-07-20 10:00:00,133.46,134.45,133.46,134.1,20343.0,118.2771,119.1544,118.2771,118.8443,20343.0
2016-07-20 10:30:00,134.1,134.1,133.8,134.03,9620.0,118.8443,118.8443,118.5784,118.7822,9620.0
2016-07-20 11:00:00,134.06,134.31,134.02,134.11,19611.0,118.8088,119.0304,118.7734,118.8531,19611.0
2016-07-20 11:30:00,134.04,134.25,134.04,134.14,5124.0,118.7911,118.9772,118.7911,118.8797,5124.0
2016-07-20 12:00:00,134.14,134.14,133.86,133.86,4645.0,118.8797,118.8797,118.6316,118.6316,4645.0
2016-07-20 12:30:00,133.91,133.91,133.68,133.76,3864.0,118.6759,118.6759,118.472,118.5429,3864.0
2016-07-20 13:00:00,133.65,133.72,133.58,133.69,5664.0,118.4455,118.5075,118.3834,118.4809,5664.0
2016-07-20 13:30:00,133.77,133.85,133.66,133.66,5240.0,118.5518,118.6227,118.4543,118.4543,5240.0
2016-07-20 14:00:00,133.72,133.83,133.61,133.79,9998.0,118.5075,118.605,118.41,118.5695,9998.0
2016-07-20 14:30:00,133.79,134.02,133.72,134.0,17653.0,118.5695,118.7734,118.5075,118.7556,17653.0
2016-07-20 15:00:00,134.0,134.07,133.96,134.03,24791.0,118.7556,118.8177,118.7202,118.7822,24791.0
2016-07-20 15:30:00,134.02,134.06,133.9,133.93,57126.0,118.7734,118.8088,118.667,118.6936,57126.0
2016-07-21 09:30:00,133.53,133.76,132.83,133.02,13133.0,118.3391,118.5429,117.7187,117.8871,13133.0
2016-07-21 10:00:00,133.05,133.16,132.79,132.88,6280.0,117.9137,118.0112,117.6833,117.7631,6280.0
2016-07-21 10:30:00,132.83,133.46,132.81,133.36,21398.0,117.7187,118.2771,117.701,118.1884,21398.0
2016-07-21 11:00:00,133.24,133.35,133.14,133.14,12919.0,118.0821,118.1796,117.9935,117.9935,12919.0
2016-07-21 11:30:00,133.09,133.11,132.74,132.76,4247.0,117.9492,117.9669,117.639,117.6567,4247.0
2016-07-21 12:00:00,132.81,132.81,132.51,132.58,9307.0,117.701,117.701,117.4351,117.4972,9307.0
2016-07-21 12:30:00,132.59,132.67,132.45,132.47,3292.0,117.506,117.5769,117.382,117.3997,3292.0
2016-07-21 13:00:00,132.52,132.59,132.46,132.57,4244.0,117.444,117.506,117.3908,117.4883,4244.0
2016-07-21 13:30:00,132.58,132.65,132.52,132.54,3122.0,117.4972,117.5592,117.444,117.4617,3122.0
2016-07-21 14:00:00,132.57,132.58,132.36,132.43,8560.0,117.4883,117.4972,117.3022,117.3642,8560.0
2016-07-21 14:30:00,132.46,132.56,132.44,132.49,4296.0,117.3908,117.4795,117.3731,117.4174,4296.0
2016-07-21 15:00:00,132.51,132.71,132.51,132.71,12042.0,117.4351,117.6124,117.4351,117.6124,12042.0
2016-07-21 15:30:00,132.76,132.91,132.71,132.88,38865.0,117.6567,117.7896,117.6124,117.7631,38865.0
2016-07-22 09:30:00,133.06,133.34,132.65,133.32,14415.0,117.9226,118.1707,117.5592,118.153,14415.0
2016-07-22 10:00:00,133.28,133.74,133.2,133.73,8296.0,118.1175,118.5252,118.0466,118.5164,8296.0
2016-07-22 10:30:00,133.71,134.12,133.68,134.09,14314.0,118.4986,118.862,118.472,118.8354,14314.0
2016-07-22 11:00:00,134.07,134.07,133.71,133.9,16067.0,118.8177,118.8177,118.4986,118.667,16067.0
2016-07-22 11:30:00,133.86,134.17,133.83,134.17,10057.0,118.6316,118.9063,118.605,118.9063,10057.0
2016-07-22 12:00:00,134.14,134.36,134.12,134.27,6479.0,118.8797,119.0747,118.862,118.9949,6479.0
2016-07-22 12:30:00,134.23,134.32,134.18,134.19,22415.0,118.9595,119.0392,118.9152,118.924,22415.0
2016-07-22 13:00:00,134.18,134.2,134.12,134.14,3305.0,118.9152,118.9329,118.862,118.8797,3305.0
2016-07-22 13:30:00,134.11,134.24,134.09,134.24,5941.0,118.8531,118.9683,118.8354,118.9683,5941.0
2016-07-22 14:00:00,134.19,134.21,134.12,134.17,8881.0,118.924,118.9417,118.862,118.9063,8881.0
2016-07-22 14:30:00,134.18,134.27,134.12,134.27,14703.0,118.9152,118.9949,118.862,118.9949,14703.0
2016-07-22 15:00:00,134.26,134.43,134.18,134.4,13858.0,118.9861,119.1367,118.9152,119.1101,13858.0
2016-07-22 15:30:00,134.37,134.4,133.98,134.05,38877.0,119.0835,119.1101,118.7379,118.7999,38877.0
2016-07-25 09:30:00,134.13,134.65,134.13,134.59,11820.0,118.8708,119.3317,118.8708,119.2785,11820.0
2016-07-25 10:00:00,134.57,134.57,134.18,134.31,11585.0,119.2608,119.2608,118.9152,119.0304,11585.0
2016-07-25 10:30:00,134.32,134.35,134.0,134.0,17474.0,119.0392,119.0658,118.7556,118.7556,17474.0
2016-07-25 11:00:00,134.0,134.08,133.85,134.05,24364.0,118.7556,118.8265,118.6227,118.7999,24364.0
2016-07-25 11:30:00,134.05,134.29,134.03,134.17,18999.0,118.7999,119.0126,118.7822,118.9063,18999.0
2016-07-25 12:00:00,134.23,134.29,134.17,134.2,9395.0,118.9595,119.0126,118.9063,118.9329,9395.0
2016-07-25 12:30:00,134.21,134.67,134.21,134.57,10661.0,118.9417,119.3494,118.9417,119.2608,10661.0
2016-07-25 13:00:00,134.56,134.77,134.53,134.75,7271.0,119.2519,119.438,119.2253,119.4203,7271.0
2016-07-25 13:30:00,134.77,134.78,134.63,134.77,14513.0,119.438,119.4469,119.314,119.438,14513.0
2016-07-25 14:00:00,134.81,135.04,134.81,134.94,16219.0,119.4735,119.6773,119.4735,119.5887,16219.0
2016-07-25 14:30:00,134.96,135.19,134.92,135.09,15205.0,119.6064,119.8103,119.571,119.7216,15205.0
2016-07-25 15:00:00,135.06,135.09,134.88,134.96,20532.0,119.695,119.7216,119.5355,119.6064,20532.0
2016-07-25 15:30:00,134.97,135.26,134.95,135.24,53346.0,119.6153,119.8723,119.5976,119.8546,53346.0
2016-07-26 09:30:00,135.55,135.55,134.98,135.14,20199.0,120.1293,120.1293,119.6241,119.7659,20199.0
2016-07-26 10:00:00,135.19,135.35,134.82,135.14,13631.0,119.8103,119.9521,119.4823,119.7659,13631.0
2016-07-26 10:30:00,135.14,135.14,134.26,134.28,8972.0,119.7659,119.7659,118.9861,119.0038,8972.0
2016-07-26 11:00:00,134.14,134.29,134.01,134.16,8103.0,118.8797,119.0126,118.7645,118.8974,8103.0
2016-07-26 11:30:00,134.17,134.67,134.17,134.55,8000.0,118.9063,119.3494,118.9063,119.2431,8000.0
2016-07-26 12:00:00,134.66,134.8,134.6,134.76,4602.0,119.3406,119.4646,119.2874,119.4292,4602.0
2016-07-26 12:30:00,134.8,134.85,134.75,134.76,5050.0,119.4646,119.5089,119.4203,119.4292,5050.0
2016-07-26 13:00:00,134.76,134.96,134.68,134.73,5099.0,119.4292,119.6064,119.3583,119.4026,5099.0
2016-07-26 13:30:00,134.75,134.92,134.38,134.52,66444.0,119.4203,119.571,119.0924,119.2165,66444.0
2016-07-26 14:00:00,134.52,134.57,133.94,133.94,22928.0,119.2165,119.2608,118.7025,118.7025,22928.0
2016-07-26 14:30:00,133.98,134.23,133.92,134.17,14753.0,118.7379,118.9595,118.6847,118.9063,14753.0
2016-07-26 15:00:00,134.19,134.44,134.19,134.44,12047.0,118.924,119.1456,118.924,119.1456,12047.0
2016-07-26 15:30:00,134.41,134.57,134.39,134.42,37343.0,119.119,119.2608,119.1013,119.1279,37343.0
2016-07-27 09:30:00,134.37,134.37,133.33,133.85,18761.0,119.0835,119.0835,118.1619,118.6227,18761.0
2016-07-27 10:00:00,133.76,133.83,132.9,133.01,14900.0,118.5429,118.605,117.7808,117.8783,14900.0
2016-07-27 10:30:00,132.95,132.99,132.35,132.53,30840.0,117.8251,117.8605,117.2933,117.4529,30840.0
2016-07-27 11:00:00,132.44,132.78,132.44,132.69,14575.0,117.3731,117.6744,117.3731,117.5947,14575.0
2016-07-27 11:30:00,132.67,133.38,132.62,133.26,16817.0,117.5769,118.2062,117.5326,118.0998,16817.0
2016-07-27 12:00:00,133.15,133.15,132.58,132.62,25278.0,118.0023,118.0023,117.4972,117.5326,25278.0
2016-07-27 12:30:00,132.61,132.9,132.6,132.87,7310.0,117.5238,117.7808,117.5149,117.7542,7310.0
2016-07-27 13:00:00,132.94,133.04,132.87,132.99,6687.0,117.8162,117.9048,117.7542,117.8605,6687.0
2016-07-27 13:30:00,132.94,133.32,132.89,133.21,15719.0,117.8162,118.153,117.7719,118.0555,15719.0
2016-07-27 14:00:00,133.25,133.47,132.67,133.16,17325.0,118.091,118.2859,117.5769,118.0112,17325.0
2016-07-27 14:30:00,133.19,133.32,133.14,133.26,11891.0,118.0378,118.153,117.9935,118.0998,11891.0
2016-07-27 15:00:00,133.2,133.38,133.2,133.21,27720.0,118.0466,118.2062,118.0466,118.0555,27720.0
2016-07-27 15:30:00,133.28,133.52,133.1,133.22,42317.0,118.1175,118.3302,117.958,118.0644,42317.0
2016-07-28 09:30:00,132.93,133.53,132.75,133.43,17676.0,117.8074,118.3391,117.6478,118.2505,17676.0
2016-07-28 10:00:00,133.49,133.61,133.03,133.21,11100.0,118.3037,118.41,117.896,118.0555,11100.0
2016-07-28 10:30:00,133.24,133.34,133.12,133.26,11460.0,118.0821,118.1707,117.9757,118.0998,11460.0
2016-07-28 11:00:00,133.3,133.33,133.07,133.07,8540.0,118.1353,118.1619,117.9314,117.9314,8540.0
2016-07-28 11:30:00,133.1,133.14,132.85,132.85,8016.0,117.958,117.9935,117.7365,117.7365,8016.0
2016-07-28 12:00:00,132.82,133.04,132.81,132.88,6054.0,117.7099,117.9048,117.701,117.7631,6054.0
2016-07-28 12:30:00,132.88,133.0,132.81,133.0,5167.0,117.7631,117.8694,117.701,117.8694,5167.0
2016-07-28 13:00:00,132.93,133.04,132.86,133.0,9469.0,117.8074,117.9048,117.7453,117.8694,9469.0
2016-07-28 13:30:00,133.0,133.1,132.96,133.08,13870.0,117.8694,117.958,117.8339,117.9403,13870.0
2016-07-28 14:00:00,133.11,133.18,133.02,133.11,13488.0,117.9669,118.0289,117.8871,117.9669,13488.0
2016-07-28 14:30:00,133.12,133.51,133.12,133.43,10736.0,117.9757,118.3214,117.9757,118.2505,10736.0
2016-07-28 15:00:00,133.47,133.55,133.35,133.41,7487.0,118.2859,118.3568,118.1796,118.2328,7487.0
2016-07-28 15:30:00,133.4,133.53,133.25,133.25,53296.0,118.2239,118.3391,118.091,118.091,53296.0
2016-07-29 09:30:00,133.21,133.55,132.42,132.78,15331.0,118.0555,118.3568,117.3554,117.6744,15331.0
2016-07-29 10:00:00,132.77,132.78,132.43,132.61,9503.0,117.6656,117.6744,117.3642,117.5238,9503.0
2016-07-29 10:30:00,132.67,133.28,132.67,133.14,11014.0,117.5769,118.1175,117.5769,117.9935,11014.0
2016-07-29 11:00:00,133.18,133.32,133.11,133.19,19821.0,118.0289,118.153,117.9669,118.0378,19821.0
2016-07-29 11:30:00,133.14,133.43,133.14,133.34,21321.0,117.9935,118.2505,117.9935,118.1707,21321.0
2016-07-29 12:00:00,133.33,133.4,133.1,133.17,17264.0,118.1619,118.2239,117.958,118.0201,17264.0
2016-07-29 12:30:00,133.19,133.2,132.99,133.2,10229.0,118.0378,118.0466,117.8605,118.0466,10229.0
2016-07-29 13:00:00,133.22,133.23,133.02,133.19,12334.0,118.0644,118.0732,117.8871,118.0378,12334.0
2016-07-29 13:30:00,133.2,133.24,133.09,133.18,14523.0,118.0466,118.0821,117.9492,118.0289,14523.0
2016-07-29 14:00:00,133.18,133.29,133.11,133.23,19771.0,118.0289,118.1264,117.9669,118.0732,19771.0
2016-07-29 14:30:00,133.22,133.27,133.06,133.26,14153.0,118.0644,118.1087,117.9226,118.0998,14153.0
2016-07-29 15:00:00,133.26,133.27,133.0,133.11,16522.0,118.0998,118.1087,117.8694,117.9669,16522.0
2016-07-29 15:30:00,133.11,133.37,133.03,133.26,54745.0,117.9669,118.1973,117.896,118.0998,54745.0
2016-08-01 09:30:00,133.35,133.35,132.51,133.31,13690.0,118.1796,118.1796,117.4351,118.1441,13690.0
2016-08-01 10:00:00,133.25,133.5,133.11,133.14,20212.0,118.091,118.3125,117.9669,117.9935,20212.0
2016-08-01 10:30:00,133.21,133.27,133.08,133.26,9119.0,118.0555,118.1087,117.9403,118.0998,9119.0
2016-08-01 11:00:00,133.27,133.27,132.96,133.04,30444.0,118.1087,118.1087,117.8339,117.9048,30444.0
2016-08-01 11:30:00,133.07,133.14,132.92,133.03,6700.0,117.9314,117.9935,117.7985,117.896,6700.0
2016-08-01 12:00:00,133.01,133.08,132.74,132.9,6093.0,117.8783,117.9403,117.639,117.7808,6093.0
2016-08-01 12:30:00,132.89,133.17,132.88,133.03,4851.0,117.7719,118.0201,117.7631,117.896,4851.0
2016-08-01 13:00:00,133.07,133.37,132.96,133.29,15188.0,117.9314,118.1973,117.8339,118.1264,15188.0
2016-08-01 13:30:00,133.31,133.4,133.23,133.37,7868.0,118.1441,118.2239,118.0732,118.1973,7868.0
2016-08-01 14:00:00,133.38,133.45,133.18,133.28,10148.0,118.2062,118.2682,118.0289,118.1175,10148.0
2016-08-01 14:30:00,133.3,133.59,133.26,133.32,25282.0,118.1353,118.3923,118.0998,118.153,25282.0
2016-08-01 15:00:00,133.31,133.45,133.13,133.14,17581.0,118.1441,118.2682,117.9846,117.9935,17581.0
2016-08-01 15:30:00,133.16,133.53,133.16,133.4,53156.0,118.0112,118.3391,118.0112,118.2239,53156.0
2016-08-02 09:30:00,133.2,133.24,132.78,132.82,19449.0,118.0466,118.0821,117.6744,117.7099,19449.0
2016-08-02 10:00:00,132.87,133.02,132.5,132.6,8304.0,117.7542,117.8871,117.4263,117.5149,8304.0
2016-08-02 10:30:00,132.56,132.59,132.31,132.31,11921.0,117.4795,117.506,117.2579,117.2579,11921.0
2016-08-02 11:00:00,132.37,133.09,132.37,132.8,18614.0,117.3111,117.9492,117.3111,117.6922,18614.0
2016-08-02 11:30:00,132.75,132.79,132.55,132.71,6452.0,117.6478,117.6833,117.4706,117.6124,6452.0
2016-08-02 12:00:00,132.63,132.81,132.48,132.65,9286.0,117.5415,117.701,117.4086,117.5592,9286.0
2016-08-02 12:30:00,132.65,132.83,132.27,132.5,10200.0,117.5592,117.7187,117.2224,117.4263,10200.0
2016-08-02 13:00:00,132.47,132.66,132.38,132.66,6900.0,117.3997,117.5681,117.3199,117.5681,6900.0
2016-08-02 13:30:00,132.72,132.79,132.51,132.76,10982.0,117.6213,117.6833,117.4351,117.6567,10982.0
2016-08-02 14:00:00,132.77,133.04,132.63,132.95,15954.0,117.6656,117.9048,117.5415,117.8251,15954.0
2016-08-02 14:30:00,132.92,133.06,132.85,132.97,15462.0,117.7985,117.9226,117.7365,117.8428,15462.0
2016-08-02 15:00:00,132.99,133.02,132.85,132.97,13784.0,117.8605,117.8871,117.7365,117.8428,13784.0
2016-08-02 15:30:00,132.96,133.04,132.79,132.91,50119.0,117.8339,117.9048,117.6833,117.7896,50119.0
2016-08-03 09:30:00,133.17,133.17,132.26,132.28,16579.0,118.0201,118.0201,117.2136,117.2313,16579.0
2016-08-03 10:00:00,132.4,132.95,132.35,132.9,12393.0,117.3377,117.8251,117.2933,117.7808,12393.0
2016-08-03 10:30:00,132.89,133.32,132.82,133.11,16520.0,117.7719,118.153,117.7099,117.9669,16520.0
2016-08-03 11:00:00,133.11,133.42,133.11,133.36,13013.0,117.9669,118.2416,117.9669,118.1884,13013.0
2016-08-03 11:30:00,133.34,133.57,133.32,133.57,7442.0,118.1707,118.3746,118.153,118.3746,7442.0
2016-08-03 12:00:00,133.61,133.64,133.48,133.52,7170.0,118.41,118.4366,118.2948,118.3302,7170.0
2016-08-03 12:30:00,133.51,133.83,133.51,133.73,7237.0,118.3214,118.605,118.3214,118.5164,7237.0
2016-08-03 13:00:00,133.73,133.87,133.7,133.85,7395.0,118.5164,118.6404,118.4898,118.6227,7395.0
2016-08-03 13:30:00,133.88,133.93,133.72,133.88,8496.0,118.6493,118.6936,118.5075,118.6493,8496.0
2016-08-03 14:00:00,133.92,133.98,133.74,133.81,9559.0,118.6847,118.7379,118.5252,118.5872,9559.0
2016-08-03 14:30:00,133.76,133.76,133.49,133.73,14545.0,118.5429,118.5429,118.3037,118.5164,14545.0
2016-08-03 15:00:00,133.68,133.75,133.55,133.69,10120.0,118.472,118.5341,118.3568,118.4809,10120.0
2016-08-03 15:30:00,133.67,134.01,133.67,133.98,44821.0,118.4632,118.7645,118.4632,118.7379,44821.0
2016-08-04 09:30:00,134.27,135.25,134.09,135.25,22627.0,118.9949,119.8634,118.8354,119.8634,22627.0
2016-08-04 10:00:00,135.26,135.33,135.01,135.3,19503.0,119.8723,119.9343,119.6507,119.9077,19503.0
2016-08-04 10:30:00,135.25,135.94,135.18,135.94,43473.0,119.8634,120.4749,119.8014,120.4749,43473.0
2016-08-04 11:00:00,135.87,136.44,135.85,136.39,33394.0,120.4129,120.9181,120.3952,120.8737,33394.0
2016-08-04 11:30:00,136.29,136.75,136.29,136.68,35909.0,120.7851,121.1928,120.7851,121.1307,35909.0
2016-08-04 12:00:00,136.62,136.66,136.31,136.41,24423.0,121.0776,121.113,120.8028,120.8915,24423.0
2016-08-04 12:30:00,136.4,136.47,136.31,136.31,17523.0,120.8826,120.9446,120.8028,120.8028,17523.0
2016-08-04 13:00:00,136.3,136.4,136.19,136.4,18495.0,120.794,120.8826,120.6965,120.8826,18495.0
2016-08-04 13:30:00,136.41,136.41,136.11,136.15,15486.0,120.8915,120.8915,120.6256,120.661,15486.0
2016-08-04 14:00:00,136.16,136.23,135.97,135.97,37580.0,120.6699,120.7319,120.5015,120.5015,37580.0
2016-08-04 14:30:00,135.96,136.06,135.88,135.91,22693.0,120.4927,120.5813,120.4218,120.4483,22693.0
2016-08-04 15:00:00,135.92,135.92,135.76,135.81,47336.0,120.4572,120.4572,120.3154,120.3597,47336.0
2016-08-04 15:30:00,135.81,135.81,135.62,135.75,58756.0,120.3597,120.3597,120.1913,120.3065,58756.0
2016-08-05 09:30:00,136.04,136.16,135.15,135.19,45726.0,120.5636,120.6699,119.7748,119.8103,45726.0
2016-08-05 10:00:00,135.19,135.27,134.33,134.37,68300.0,119.8103,119.8812,119.0481,119.0835,68300.0
2016-08-05 10:30:00,134.39,134.77,134.33,134.6,13885.0,119.1013,119.438,119.0481,119.2874,13885.0
2016-08-05 11:00:00,134.61,134.74,133.91,133.97,37839.0,119.2962,119.4114,118.6759,118.729,37839.0
2016-08-05 11:30:00,133.96,134.15,133.23,133.25,41053.0,118.7202,118.8886,118.0732,118.091,41053.0
2016-08-05 12:00:00,133.25,133.44,133.05,133.08,23862.0,118.091,118.2593,117.9137,117.9403,23862.0
2016-08-05 12:30:00,133.08,133.09,132.64,132.77,29179.0,117.9403,117.9492,117.5504,117.6656,29179.0
2016-08-05 13:00:00,132.82,134.04,132.82,134.02,20868.0,117.7099,118.7911,117.7099,118.7734,20868.0
2016-08-05 13:30:00,134.06,134.07,133.57,134.0,22614.0,118.8088,118.8177,118.3746,118.7556,22614.0
2016-08-05 14:00:00,134.07,134.12,133.95,134.1,28127.0,118.8177,118.862,118.7113,118.8443,28127.0
2016-08-05 14:30:00,134.09,134.09,133.91,133.98,45522.0,118.8354,118.8354,118.6759,118.7379,45522.0
2016-08-05 15:00:00,133.97,134.03,133.83,133.99,29928.0,118.729,118.7822,118.605,118.7468,29928.0
2016-08-05 15:30:00,133.97,134.05,133.88,133.97,94776.0,118.729,118.7999,118.6493,118.729,94776.0
2016-08-08 09:30:00,133.66,133.94,132.15,132.33,51978.0,118.4543,118.7025,117.1161,117.2756,51978.0
2016-08-08 10:00:00,132.42,133.04,132.37,132.47,41946.0,117.3554,117.9048,117.3111,117.3997,41946.0
2016-08-08 10:30:00,132.45,133.15,132.41,132.83,59151.0,117.382,118.0023,117.3465,117.7187,59151.0
2016-08-08 11:00:00,132.87,133.03,132.47,132.74,41916.0,117.7542,117.896,117.3997,117.639,41916.0
2016-08-08 11:30:00,132.75,132.9,132.53,132.75,29491.0,117.6478,117.7808,117.4529,117.6478,29491.0
2016-08-08 12:00:00,132.79,132.86,132.6,132.7,24090.0,117.6833,117.7453,117.5149,117.6035,24090.0
2016-08-08 12:30:00,132.7,133.08,132.7,132.93,42652.0,117.6035,117.9403,117.6035,117.8074,42652.0
2016-08-08 13:00:00,132.99,133.04,132.7,133.0,23723.0,117.8605,117.9048,117.6035,117.8694,23723.0
2016-08-08 13:30:00,133.02,133.04,132.89,132.89,29789.0,117.8871,117.9048,117.7719,117.7719,29789.0
2016-08-08 14:00:00,132.89,132.89,132.69,132.69,23418.0,117.7719,117.7719,117.5947,117.5947,23418.0
2016-08-08 14:30:00,132.7,132.89,132.67,132.79,33751.0,117.6035,117.7719,117.5769,117.6833,33751.0
2016-08-08 15:00:00,132.78,132.94,132.74,132.86,38094.0,117.6744,117.8162,117.639,117.7453,38094.0
2016-08-08 15:30:00,132.85,133.07,132.44,132.45,199005.0,117.7365,117.9314,117.3731,117.382,199005.0
2016-08-09 09:30:00,136.37,139.81,135.16,139.23,145890.0,120.856,123.9047,119.7837,123.3906,145890.0
2016-08-09 10:00:00,139.38,139.62,138.31,139.02,86170.0,123.5236,123.7363,122.5753,123.2045,86170.0
2016-08-09 10:30:00,139.01,139.03,138.16,138.33,64043.0,123.1957,123.2134,122.4424,122.593,64043.0
2016-08-09 11:00:00,138.35,138.45,137.61,137.97,67673.0,122.6108,122.6994,121.9549,122.274,67673.0
2016-08-09 11:30:00,137.92,137.98,137.16,137.39,78750.0,122.2297,122.2829,121.5561,121.76,78750.0
2016-08-09 12:00:00,137.45,137.57,136.97,137.18,35893.0,121.8131,121.9195,121.3878,121.5739,35893.0
2016-08-09 12:30:00,137.22,137.24,136.72,136.77,36050.0,121.6093,121.627,121.1662,121.2105,36050.0
2016-08-09 13:00:00,136.8,136.85,136.23,136.43,49722.0,121.2371,121.2814,120.7319,120.9092,49722.0
2016-08-09 13:30:00,136.43,136.48,135.85,135.89,50842.0,120.9092,120.9535,120.3952,120.4306,50842.0
2016-08-09 14:00:00,135.89,136.19,135.85,136.02,56499.0,120.4306,120.6965,120.3952,120.5458,56499.0
2016-08-09 14:30:00,136.0,136.2,135.98,136.03,46472.0,120.5281,120.7054,120.5104,120.5547,46472.0
2016-08-09 15:00:00,136.04,136.1,135.82,135.93,62683.0,120.5636,120.6167,120.3686,120.4661,62683.0
2016-08-09 15:30:00,135.93,136.44,135.89,136.28,235983.0,120.4661,120.9181,120.4306,120.7763,235983.0
2016-08-10 09:30:00,136.49,136.78,135.34,135.56,27900.0,120.9624,121.2194,119.9432,120.1382,27900.0
2016-08-10 10:00:00,135.57,135.75,135.08,135.08,20299.0,120.147,120.3065,119.7128,119.7128,20299.0
2016-08-10 10:30:00,135.01,135.25,134.85,134.98,25966.0,119.6507,119.8634,119.5089,119.6241,25966.0
2016-08-10 11:00:00,135.0,135.14,134.58,134.8,19143.0,119.6419,119.7659,119.2697,119.4646,19143.0
2016-08-10 11:30:00,134.74,134.82,134.62,134.66,16429.0,119.4114,119.4823,119.3051,119.3406,16429.0
2016-08-10 12:00:00,134.65,135.14,134.46,135.04,17443.0,119.3317,119.7659,119.1633,119.6773,17443.0
2016-08-10 12:30:00,135.09,135.19,135.04,135.13,13292.0,119.7216,119.8103,119.6773,119.7571,13292.0
2016-08-10 13:00:00,135.11,135.17,134.91,135.05,24360.0,119.7394,119.7925,119.5621,119.6862,24360.0
2016-08-10 13:30:00,135.07,135.19,135.01,135.01,21158.0,119.7039,119.8103,119.6507,119.6507,21158.0
2016-08-10 14:00:00,135.07,135.29,134.95,134.96,21135.0,119.7039,119.8989,119.5976,119.6064,21135.0
2016-08-10 14:30:00,134.93,135.1,134.91,135.1,21563.0,119.5798,119.7305,119.5621,119.7305,21563.0
2016-08-10 15:00:00,135.1,135.54,135.05,135.5,29405.0,119.7305,120.1204,119.6862,120.085,29405.0
2016-08-10 15:30:00,135.49,135.53,135.33,135.52,63882.0,120.0761,120.1116,119.9343,120.1027,63882.0
2016-08-11 09:30:00,135.77,136.35,135.63,135.64,12129.0,120.3243,120.8383,120.2002,120.2091,12129.0
2016-08-11 10:00:00,135.64,135.73,135.51,135.69,7956.0,120.2091,120.2888,120.0939,120.2534,7956.0
2016-08-11 10:30:00,135.69,136.14,135.69,136.02,11023.0,120.2534,120.6522,120.2534,120.5458,11023.0
2016-08-11 11:00:00,135.98,136.22,135.89,136.16,7902.0,120.5104,120.7231,120.4306,120.6699,7902.0
2016-08-11 11:30:00,136.16,136.37,136.11,136.18,8208.0,120.6699,120.856,120.6256,120.6876,8208.0
2016-08-11 12:00:00,136.22,136.59,136.22,136.46,11692.0,120.7231,121.051,120.7231,120.9358,11692.0
2016-08-11 12:30:00,136.45,136.54,136.3,136.37,10046.0,120.9269,121.0067,120.794,120.856,10046.0
2016-08-11 13:00:00,136.32,136.46,136.29,136.38,11057.0,120.8117,120.9358,120.7851,120.8649,11057.0
2016-08-11 13:30:00,136.37,136.37,136.15,136.17,9587.0,120.856,120.856,120.661,120.6788,9587.0
2016-08-11 14:00:00,136.14,136.23,136.05,136.09,4556.0,120.6522,120.7319,120.5724,120.6079,4556.0
2016-08-11 14:30:00,136.11,136.18,135.74,135.74,5876.0,120.6256,120.6876,120.2977,120.2977,5876.0
2016-08-11 15:00:00,135.81,135.95,135.8,135.85,16999.0,120.3597,120.4838,120.3509,120.3952,16999.0
2016-08-11 15:30:00,135.83,136.12,135.83,136.06,29944.0,120.3774,120.6345,120.3774,120.5813,29944.0
2016-08-12 09:30:00,135.46,136.08,135.17,136.0,18647.0,120.0495,120.599,119.7925,120.5281,18647.0
2016-08-12 10:00:00,135.94,136.1,135.88,136.04,16377.0,120.4749,120.6167,120.4218,120.5636,16377.0
2016-08-12 10:30:00,136.07,136.43,136.03,136.37,15995.0,120.5901,120.9092,120.5547,120.856,15995.0
2016-08-12 11:00:00,136.41,136.45,136.15,136.37,18819.0,120.8915,120.9269,120.661,120.856,18819.0
2016-08-12 11:30:00,136.36,136.4,136.0,136.0,19583.0,120.8472,120.8826,120.5281,120.5281,19583.0
2016-08-12 12:00:00,136.04,136.04,135.74,135.83,13739.0,120.5636,120.5636,120.2977,120.3774,13739.0
2016-08-12 12:30:00,135.83,135.86,135.55,135.55,10200.0,120.3774,120.404,120.1293,120.1293,10200.0
2016-08-12 13:00:00,135.51,135.59,135.44,135.56,8979.0,120.0939,120.1648,120.0318,120.1382,8979.0
2016-08-12 13:30:00,135.55,135.55,135.37,135.4,4825.0,120.1293,120.1293,119.9698,119.9964,4825.0
2016-08-12 14:00:00,135.38,135.48,135.35,135.44,6825.0,119.9786,120.0673,119.9521,120.0318,6825.0
2016-08-12 14:30:00,135.44,135.55,135.43,135.53,10893.0,120.0318,120.1293,120.023,120.1116,10893.0
2016-08-12 15:00:00,135.54,135.58,135.39,135.46,14540.0,120.1204,120.1559,119.9875,120.0495,14540.0
2016-08-12 15:30:00,135.49,135.63,135.47,135.58,28679.0,120.0761,120.2002,120.0584,120.1559,28679.0
2016-08-15 09:30:00,136.0,136.02,135.53,135.59,12610.0,120.5281,120.5458,120.1116,120.1648,12610.0
2016-08-15 10:00:00,135.52,135.75,135.29,135.33,18093.0,120.1027,120.3065,119.8989,119.9343,18093.0
2016-08-15 10:30:00,135.34,135.78,135.34,135.71,11067.0,119.9432,120.3331,119.9432,120.2711,11067.0
2016-08-15 11:00:00,135.78,135.95,135.63,135.94,14042.0,120.3331,120.4838,120.2002,120.4749,14042.0
2016-08-15 11:30:00,135.95,135.98,135.75,135.79,8940.0,120.4838,120.5104,120.3065,120.342,8940.0
2016-08-15 12:00:00,135.83,135.93,135.81,135.91,10520.0,120.3774,120.4661,120.3597,120.4483,10520.0
2016-08-15 12:30:00,135.89,135.91,135.68,135.71,10771.0,120.4306,120.4483,120.2445,120.2711,10771.0
2016-08-15 13:00:00,135.73,135.73,135.47,135.56,22818.0,120.2888,120.2888,120.0584,120.1382,22818.0
2016-08-15 13:30:00,135.59,135.65,135.58,135.62,10775.0,120.1648,120.2179,120.1559,120.1913,10775.0
2016-08-15 14:00:00,135.63,135.82,135.63,135.82,10620.0,120.2002,120.3686,120.2002,120.3686,10620.0
2016-08-15 14:30:00,135.82,135.93,135.82,135.87,9400.0,120.3686,120.4661,120.3686,120.4129,9400.0
2016-08-15 15:00:00,135.84,135.92,135.66,135.79,15505.0,120.3863,120.4572,120.2268,120.342,15505.0
2016-08-15 15:30:00,135.82,135.97,135.8,135.88,46132.0,120.3686,120.5015,120.3509,120.4218,46132.0
2016-08-16 09:30:00,135.84,135.84,134.69,134.74,27693.0,120.3863,120.3863,119.3671,119.4114,27693.0
2016-08-16 10:00:00,134.73,135.13,134.08,134.08,16347.0,119.4026,119.7571,118.8265,118.8265,16347.0
2016-08-16 10:30:00,134.05,134.5,133.95,134.38,25913.0,118.7999,119.1988,118.7113,119.0924,25913.0
2016-08-16 11:00:00,134.31,134.73,134.24,134.24,11127.0,119.0304,119.4026,118.9683,118.9683,11127.0
2016-08-16 11:30:00,134.26,134.37,134.12,134.37,16537.0,118.9861,119.0835,118.862,119.0835,16537.0
2016-08-16 12:00:00,134.42,134.54,134.34,134.44,12148.0,119.1279,119.2342,119.057,119.1456,12148.0
2016-08-16 12:30:00,134.39,134.45,134.3,134.42,9662.0,119.1013,119.1544,119.0215,119.1279,9662.0
2016-08-16 13:00:00,134.41,134.46,134.1,134.1,9697.0,119.119,119.1633,118.8443,118.8443,9697.0
2016-08-16 13:30:00,134.12,134.27,133.96,134.2,14716.0,118.862,118.9949,118.7202,118.9329,14716.0
2016-08-16 14:00:00,134.26,134.35,134.13,134.22,14809.0,118.9861,119.0658,118.8708,118.9506,14809.0
2016-08-16 14:30:00,134.09,134.22,133.79,133.95,19042.0,118.8354,118.9506,118.5695,118.7113,19042.0
2016-08-16 15:00:00,133.89,134.13,133.89,133.93,26060.0,118.6581,118.8708,118.6581,118.6936,26060.0
2016-08-16 15:30:00,133.97,134.14,133.82,134.03,98483.0,118.729,118.8797,118.5961,118.7822,98483.0
2016-08-17 09:30:00,134.22,134.29,133.95,134.02,19820.0,118.9506,119.0126,118.7113,118.7734,19820.0
2016-08-17 10:00:00,133.94,134.1,133.8,133.81,6222.0,118.7025,118.8443,118.5784,118.5872,6222.0
2016-08-17 10:30:00,133.87,133.94,133.62,133.65,6887.0,118.6404,118.7025,118.4189,118.4455,6887.0
2016-08-17 11:00:00,133.78,133.88,133.63,133.63,7662.0,118.5607,118.6493,118.4277,118.4277,7662.0
2016-08-17 11:30:00,133.56,133.64,133.33,133.51,7713.0,118.3657,118.4366,118.1619,118.3214,7713.0
2016-08-17 12:00:00,133.54,133.88,133.53,133.81,6800.0,118.348,118.6493,118.3391,118.5872,6800.0
2016-08-17 12:30:00,133.84,134.18,133.75,134.18,5994.0,118.6138,118.9152,118.5341,118.9152,5994.0
2016-08-17 13:00:00,134.19,134.22,134.08,134.1,3020.0,118.924,118.9506,118.8265,118.8443,3020.0
2016-08-17 13:30:00,134.02,134.22,133.91,133.92,8626.0,118.7734,118.9506,118.6759,118.6847,8626.0
2016-08-17 14:00:00,133.88,134.51,133.71,134.24,10124.0,118.6493,119.2076,118.4986,118.9683,10124.0
2016-08-17 14:30:00,134.22,134.31,134.03,134.22,8989.0,118.9506,119.0304,118.7822,118.9506,8989.0
2016-08-17 15:00:00,134.3,134.36,134.16,134.31,11146.0,119.0215,119.0747,118.8974,119.0304,11146.0
2016-08-17 15:30:00,134.31,134.42,134.22,134.25,45483.0,119.0304,119.1279,118.9506,118.9772,45483.0
2016-08-18 09:30:00,134.38,135.43,134.38,135.32,23161.0,119.0924,120.023,119.0924,119.9255,23161.0
2016-08-18 10:00:00,135.24,135.6,135.04,135.41,21700.0,119.8546,120.1736,119.6773,120.0052,21700.0
2016-08-18 10:30:00,135.46,135.97,135.46,135.97,21136.0,120.0495,120.5015,120.0495,120.5015,21136.0
2016-08-18 11:00:00,135.94,136.32,135.89,135.99,22449.0,120.4749,120.8117,120.4306,120.5192,22449.0
2016-08-18 11:30:00,135.99,136.37,135.85,136.16,13123.0,120.5192,120.856,120.3952,120.6699,13123.0
2016-08-18 12:00:00,136.13,136.14,135.76,135.86,5206.0,120.6433,120.6522,120.3154,120.404,5206.0
2016-08-18 12:30:00,135.8,136.08,135.77,135.84,35603.0,120.3509,120.599,120.3243,120.3863,35603.0
2016-08-18 13:00:00,135.77,136.0,135.75,135.88,6236.0,120.3243,120.5281,120.3065,120.4218,6236.0
2016-08-18 13:30:00,135.87,135.99,135.75,135.87,6262.0,120.4129,120.5192,120.3065,120.4129,6262.0
2016-08-18 14:00:00,135.91,135.95,135.82,135.85,7802.0,120.4483,120.4838,120.3686,120.3952,7802.0
2016-08-18 14:30:00,135.83,135.84,135.66,135.74,15054.0,120.3774,120.3863,120.2268,120.2977,15054.0
2016-08-18 15:00:00,135.74,135.91,135.69,135.91,20884.0,120.2977,120.4483,120.2534,120.4483,20884.0
2016-08-18 15:30:00,135.9,136.19,135.84,136.18,38430.0,120.4395,120.6965,120.3863,120.6876,38430.0
2016-08-19 09:30:00,135.78,136.49,135.23,135.44,23672.0,120.3331,120.9624,119.8457,120.0318,23672.0
2016-08-19 10:00:00,135.47,136.2,135.47,136.14,11466.0,120.0584,120.7054,120.0584,120.6522,11466.0
2016-08-19 10:30:00,136.16,136.4,136.14,136.31,5412.0,120.6699,120.8826,120.6522,120.8028,5412.0
2016-08-19 11:00:00,136.26,136.48,136.18,136.46,11124.0,120.7585,120.9535,120.6876,120.9358,11124.0
2016-08-19 11:30:00,136.5,136.73,136.39,136.73,11420.0,120.9712,121.1751,120.8737,121.1751,11420.0
2016-08-19 12:00:00,136.71,136.89,136.71,136.83,4823.0,121.1573,121.3169,121.1573,121.2637,4823.0
2016-08-19 12:30:00,136.79,136.79,136.6,136.66,7082.0,121.2282,121.2282,121.0598,121.113,7082.0
2016-08-19 13:00:00,136.62,136.74,136.62,136.72,2401.0,121.0776,121.1839,121.0776,121.1662,2401.0
2016-08-19 13:30:00,136.7,136.87,136.68,136.86,8003.0,121.1485,121.2991,121.1307,121.2903,8003.0
2016-08-19 14:00:00,136.87,136.99,136.82,136.87,19076.0,121.2991,121.4055,121.2548,121.2991,19076.0
2016-08-19 14:30:00,136.87,137.15,136.87,137.09,12102.0,121.2991,121.5473,121.2991,121.4941,12102.0
2016-08-19 15:00:00,137.06,137.7,136.99,137.69,41518.0,121.4675,122.0347,121.4055,122.0258,41518.0
2016-08-19 15:30:00,137.69,137.74,137.39,137.49,64067.0,122.0258,122.0702,121.76,121.8486,64067.0
2016-08-22 09:30:00,137.41,137.41,136.6,136.84,8937.0,121.7777,121.7777,121.0598,121.2725,8937.0
2016-08-22 10:00:00,136.81,137.26,136.76,137.24,6137.0,121.246,121.6448,121.2016,121.627,6137.0
2016-08-22 10:30:00,137.27,137.36,137.17,137.29,4844.0,121.6536,121.7334,121.565,121.6714,4844.0
2016-08-22 11:00:00,137.32,137.39,136.81,136.83,5421.0,121.6979,121.76,121.246,121.2637,5421.0
2016-08-22 11:30:00,136.79,137.2,136.79,137.16,9668.0,121.2282,121.5916,121.2282,121.5561,9668.0
2016-08-22 12:00:00,137.07,137.25,136.92,137.25,4572.0,121.4764,121.6359,121.3434,121.6359,4572.0
2016-08-22 12:30:00,137.2,137.24,137.14,137.18,2682.0,121.5916,121.627,121.5384,121.5739,2682.0
2016-08-22 13:00:00,137.11,137.23,136.98,136.98,2878.0,121.5118,121.6182,121.3966,121.3966,2878.0
2016-08-22 13:30:00,137.0,137.25,137.0,137.2,2505.0,121.4143,121.6359,121.4143,121.5916,2505.0
2016-08-22 14:00:00,137.18,137.39,137.16,137.27,7901.0,121.5739,121.76,121.5561,121.6536,7901.0
2016-08-22 14:30:00,137.21,137.6,137.2,137.47,5467.0,121.6005,121.9461,121.5916,121.8309,5467.0
2016-08-22 15:00:00,137.46,137.58,137.46,137.5,8832.0,121.822,121.9284,121.822,121.8575,8832.0
2016-08-22 15:30:00,137.51,137.6,137.42,137.56,24561.0,121.8663,121.9461,121.7866,121.9106,24561.0
2016-08-23 09:30:00,138.31,139.07,137.92,138.08,13971.0,122.5753,123.2489,122.2297,122.3715,13971.0
2016-08-23 10:00:00,138.13,138.37,137.85,138.02,7191.0,122.4158,122.6285,122.1676,122.3183,7191.0
2016-08-23 10:30:00,137.96,138.23,137.83,138.08,7601.0,122.2651,122.5044,122.1499,122.3715,7601.0
2016-08-23 11:00:00,138.06,138.11,137.56,137.8,7292.0,122.3538,122.3981,121.9106,122.1233,7292.0
2016-08-23 11:30:00,137.63,137.7,137.39,137.69,3214.0,121.9727,122.0347,121.76,122.0258,3214.0
2016-08-23 12:00:00,137.66,137.89,137.56,137.82,3000.0,121.9993,122.2031,121.9106,122.1411,3000.0
2016-08-23 12:30:00,137.92,137.97,137.72,137.82,3253.0,122.2297,122.274,122.0524,122.1411,3253.0
2016-08-23 13:00:00,137.83,138.08,137.83,138.06,5892.0,122.1499,122.3715,122.1499,122.3538,5892.0
2016-08-23 13:30:00,138.01,138.11,137.98,138.02,6169.0,122.3094,122.3981,122.2829,122.3183,6169.0
2016-08-23 14:00:00,137.99,137.99,137.75,137.83,4632.0,122.2917,122.2917,122.079,122.1499,4632.0
2016-08-23 14:30:00,137.82,137.92,137.74,137.89,5339.0,122.1411,122.2297,122.0702,122.2031,5339.0
2016-08-23 15:00:00,137.91,138.5,137.91,138.44,35648.0,122.2208,122.7437,122.2208,122.6905,35648.0
2016-08-23 15:30:00,138.43,138.43,138.06,138.14,26154.0,122.6817,122.6817,122.3538,122.4247,26154.0
2016-08-24 09:30:00,138.06,138.65,137.77,138.2,16548.0,122.3538,122.8766,122.0967,122.4778,16548.0
2016-08-24 10:00:00,138.19,138.21,137.87,138.04,12312.0,122.469,122.4867,122.1854,122.336,12312.0
2016-08-24 10:30:00,137.98,138.26,137.88,138.17,11607.0,122.2829,122.531,122.1942,122.4512,11607.0
2016-08-24 11:00:00,138.15,138.31,138.06,138.31,8763.0,122.4335,122.5753,122.3538,122.5753,8763.0
2016-08-24 11:30:00,138.36,138.42,138.21,138.27,4947.0,122.6196,122.6728,122.4867,122.5399,4947.0
2016-08-24 12:00:00,138.26,138.43,138.23,138.23,5846.0,122.531,122.6817,122.5044,122.5044,5846.0
2016-08-24 12:30:00,138.23,138.3,138.11,138.23,4857.0,122.5044,122.5664,122.3981,122.5044,4857.0
2016-08-24 13:00:00,138.22,138.27,138.15,138.24,7482.0,122.4956,122.5399,122.4335,122.5133,7482.0
2016-08-24 13:30:00,138.22,138.27,138.16,138.27,8486.0,122.4956,122.5399,122.4424,122.5399,8486.0
2016-08-24 14:00:00,138.28,138.29,138.05,138.05,12597.0,122.5487,122.5576,122.3449,122.3449,12597.0
2016-08-24 14:30:00,138.06,138.18,138.05,138.13,12997.0,122.3538,122.4601,122.3449,122.4158,12997.0
2016-08-24 15:00:00,138.14,138.18,138.0,138.03,17200.0,122.4247,122.4601,122.3006,122.3272,17200.0
2016-08-24 15:30:00,138.03,138.06,137.61,137.88,55805.0,122.3272,122.3538,121.9549,122.1942,55805.0
2016-08-25 09:30:00,137.63,138.34,137.17,138.08,10013.0,121.9727,122.6019,121.565,122.3715,10013.0
2016-08-25 10:00:00,138.02,138.32,138.02,138.19,5290.0,122.3183,122.5842,122.3183,122.469,5290.0
2016-08-25 10:30:00,138.21,138.49,138.07,138.46,4700.0,122.4867,122.7348,122.3626,122.7082,4700.0
2016-08-25 11:00:00,138.45,138.73,138.45,138.64,7948.0,122.6994,122.9475,122.6994,122.8678,7948.0
2016-08-25 11:30:00,138.66,138.69,138.4,138.46,4125.0,122.8855,122.9121,122.6551,122.7082,4125.0
2016-08-25 12:00:00,138.43,138.52,138.36,138.44,8774.0,122.6817,122.7614,122.6196,122.6905,8774.0
2016-08-25 12:30:00,138.48,138.51,138.38,138.43,5391.0,122.726,122.7526,122.6373,122.6817,5391.0
2016-08-25 13:00:00,138.48,138.48,138.37,138.43,2756.0,122.726,122.726,122.6285,122.6817,2756.0
2016-08-25 13:30:00,138.4,138.6,138.25,138.6,10357.0,122.6551,122.8323,122.5221,122.8323,10357.0
2016-08-25 14:00:00,138.61,138.68,138.43,138.45,6668.0,122.8412,122.9032,122.6817,122.6994,6668.0
2016-08-25 14:30:00,138.5,138.51,138.3,138.35,6254.0,122.7437,122.7526,122.5664,122.6108,6254.0
2016-08-25 15:00:00,138.3,138.34,138.22,138.3,7568.0,122.5664,122.6019,122.4956,122.5664,7568.0
2016-08-25 15:30:00,138.26,138.54,138.25,138.53,32368.0,122.531,122.7791,122.5221,122.7703,32368.0
2016-08-26 09:30:00,138.77,139.13,138.35,138.82,9348.0,122.983,123.302,122.6108,123.0273,9348.0
2016-08-26 10:00:00,138.69,139.16,138.36,138.92,10387.0,122.9121,123.3286,122.6196,123.1159,10387.0
2016-08-26 10:30:00,138.92,138.92,138.43,138.45,12895.0,123.1159,123.1159,122.6817,122.6994,12895.0
2016-08-26 11:00:00,138.44,138.55,138.09,138.19,16418.0,122.6905,122.788,122.3803,122.469,16418.0
2016-08-26 11:30:00,138.16,138.17,137.22,137.31,15802.0,122.4424,122.4512,121.6093,121.6891,15802.0
2016-08-26 12:00:00,137.2,137.23,136.54,136.59,14755.0,121.5916,121.6182,121.0067,121.051,14755.0
2016-08-26 12:30:00,136.6,137.06,136.57,136.91,6292.0,121.0598,121.4675,121.0333,121.3346,6292.0
2016-08-26 13:00:00,136.97,137.03,136.71,136.82,5334.0,121.3878,121.4409,121.1573,121.2548,5334.0
2016-08-26 13:30:00,136.83,136.92,136.5,136.61,11220.0,121.2637,121.3434,120.9712,121.0687,11220.0
2016-08-26 14:00:00,136.61,136.67,135.99,135.99,14827.0,121.0687,121.1219,120.5192,120.5192,14827.0
2016-08-26 14:30:00,135.98,136.07,135.71,136.04,20579.0,120.5104,120.5901,120.2711,120.5636,20579.0
2016-08-26 15:00:00,135.99,136.41,135.96,136.38,26307.0,120.5192,120.8915,120.4927,120.8649,26307.0
2016-08-26 15:30:00,136.35,136.65,136.35,136.42,48262.0,120.8383,121.1042,120.8383,120.9003,48262.0
2016-08-29 09:30:00,136.51,137.74,136.51,137.27,14425.0,120.9801,122.0702,120.9801,121.6536,14425.0
2016-08-29 10:00:00,137.39,137.51,137.22,137.39,9507.0,121.76,121.8663,121.6093,121.76,9507.0
2016-08-29 10:30:00,137.38,137.73,137.26,137.72,15944.0,121.7511,122.0613,121.6448,122.0524,15944.0
2016-08-29 11:00:00,137.69,137.73,137.48,137.51,10048.0,122.0258,122.0613,121.8397,121.8663,10048.0
2016-08-29 11:30:00,137.59,137.71,137.52,137.52,9336.0,121.9372,122.0436,121.8752,121.8752,9336.0
2016-08-29 12:00:00,137.58,137.58,137.29,137.31,8825.0,121.9284,121.9284,121.6714,121.6891,8825.0
2016-08-29 12:30:00,137.38,137.51,137.38,137.48,5089.0,121.7511,121.8663,121.7511,121.8397,5089.0
2016-08-29 13:00:00,137.49,137.6,137.43,137.46,8311.0,121.8486,121.9461,121.7954,121.822,8311.0
2016-08-29 13:30:00,137.48,137.54,137.4,137.44,13066.0,121.8397,121.8929,121.7688,121.8043,13066.0
2016-08-29 14:00:00,137.46,137.56,137.44,137.47,8472.0,121.822,121.9106,121.8043,121.8309,8472.0
2016-08-29 14:30:00,137.45,137.46,137.3,137.41,9105.0,121.8131,121.822,121.6802,121.7777,9105.0
2016-08-29 15:00:00,137.43,137.45,137.33,137.4,13709.0,121.7954,121.8131,121.7068,121.7688,13709.0
2016-08-29 15:30:00,137.4,137.51,137.37,137.48,40647.0,121.7688,121.8663,121.7423,121.8397,40647.0
2016-08-30 09:30:00,137.85,138.72,137.47,138.13,63717.0,122.1676,122.9387,121.8309,122.4158,63717.0
2016-08-30 10:00:00,138.12,138.87,138.0,138.83,69939.0,122.4069,123.0716,122.3006,123.0362,69939.0
2016-08-30 10:30:00,138.78,139.21,138.7,138.92,49416.0,122.9918,123.3729,122.9209,123.1159,49416.0
2016-08-30 11:00:00,138.83,139.06,138.78,138.82,42035.0,123.0362,123.24,122.9918,123.0273,42035.0
2016-08-30 11:30:00,138.87,139.06,138.84,138.9,10486.0,123.0716,123.24,123.045,123.0982,10486.0
2016-08-30 12:00:00,138.89,139.03,138.89,138.95,5391.0,123.0893,123.2134,123.0893,123.1425,5391.0
2016-08-30 12:30:00,138.89,138.94,138.79,138.81,4876.0,123.0893,123.1336,123.0007,123.0184,4876.0
2016-08-30 13:00:00,138.77,138.92,138.75,138.79,6711.0,122.983,123.1159,122.9653,123.0007,6711.0
2016-08-30 13:30:00,138.78,138.82,138.64,138.65,6331.0,122.9918,123.0273,122.8678,122.8766,6331.0
2016-08-30 14:00:00,138.65,138.65,138.39,138.47,14845.0,122.8766,122.8766,122.6462,122.7171,14845.0
2016-08-30 14:30:00,138.43,138.44,138.02,138.16,15516.0,122.6817,122.6905,122.3183,122.4424,15516.0
2016-08-30 15:00:00,138.09,138.35,138.05,138.31,10878.0,122.3803,122.6108,122.3449,122.5753,10878.0
2016-08-30 15:30:00,138.33,138.47,138.19,138.44,34770.0,122.593,122.7171,122.469,122.6905,34770.0
2016-08-31 09:30:00,138.21,138.95,138.21,138.63,17215.0,122.4867,123.1425,122.4867,122.8589,17215.0
2016-08-31 10:00:00,138.6,138.86,138.59,138.85,14367.0,122.8323,123.0627,122.8235,123.0539,14367.0
2016-08-31 10:30:00,138.73,138.79,138.5,138.58,17986.0,122.9475,123.0007,122.7437,122.8146,17986.0
2016-08-31 11:00:00,138.57,138.65,138.35,138.62,25417.0,122.8057,122.8766,122.6108,122.85,25417.0
2016-08-31 11:30:00,138.67,138.77,138.44,138.52,9299.0,122.8944,122.983,122.6905,122.7614,9299.0
2016-08-31 12:00:00,138.51,138.55,138.37,138.44,11941.0,122.7526,122.788,122.6285,122.6905,11941.0
2016-08-31 12:30:00,138.46,138.53,138.36,138.4,8956.0,122.7082,122.7703,122.6196,122.6551,8956.0
2016-08-31 13:00:00,138.36,138.36,138.15,138.3,13706.0,122.6196,122.6196,122.4335,122.5664,13706.0
2016-08-31 13:30:00,138.3,138.45,138.23,138.43,7911.0,122.5664,122.6994,122.5044,122.6817,7911.0
2016-08-31 14:00:00,138.41,138.58,138.39,138.52,10773.0,122.6639,122.8146,122.6462,122.7614,10773.0
2016-08-31 14:30:00,138.5,138.55,138.42,138.54,8698.0,122.7437,122.788,122.6728,122.7791,8698.0
2016-08-31 15:00:00,138.52,138.81,138.49,138.78,35121.0,122.7614,123.0184,122.7348,122.9918,35121.0
2016-08-31 15:30:00,138.8,138.87,138.43,138.56,56634.0,123.0096,123.0716,122.6817,122.7969,56634.0
2016-09-01 09:30:00,138.24,138.81,138.05,138.44,73181.0,122.5133,123.0184,122.3449,122.6905,73181.0
2016-09-01 10:00:00,138.36,138.61,138.02,138.03,22716.0,122.6196,122.8412,122.3183,122.3272,22716.0
2016-09-01 10:30:00,138.01,138.01,137.52,137.86,13295.0,122.3094,122.3094,121.8752,122.1765,13295.0
2016-09-01 11:00:00,137.8,138.26,137.64,138.03,13361.0,122.1233,122.531,121.9815,122.3272,13361.0
2016-09-01 11:30:00,138.02,138.09,137.77,137.98,11430.0,122.3183,122.3803,122.0967,122.2829,11430.0
2016-09-01 12:00:00,137.98,138.23,137.73,138.23,9814.0,122.2829,122.5044,122.0613,122.5044,9814.0
2016-09-01 12:30:00,138.28,138.5,138.26,138.3,9698.0,122.5487,122.7437,122.531,122.5664,9698.0
2016-09-01 13:00:00,138.3,138.48,138.23,138.47,6200.0,122.5664,122.726,122.5044,122.7171,6200.0
2016-09-01 13:30:00,138.48,138.7,138.48,138.59,7216.0,122.726,122.9209,122.726,122.8235,7216.0
2016-09-01 14:00:00,138.59,138.59,138.38,138.51,9230.0,122.8235,122.8235,122.6373,122.7526,9230.0
2016-09-01 14:30:00,138.51,138.65,138.39,138.65,8877.0,122.7526,122.8766,122.6462,122.8766,8877.0
2016-09-01 15:00:00,138.53,138.55,138.12,138.22,14089.0,122.7703,122.788,122.4069,122.4956,14089.0
2016-09-01 15:30:00,138.2,138.45,138.09,138.38,30262.0,122.4778,122.6994,122.3803,122.6373,30262.0
2016-09-02 09:30:00,139.04,139.27,138.71,138.86,22289.0,123.2223,123.4261,122.9298,123.0627,22289.0
2016-09-02 10:00:00,138.94,139.12,138.77,138.9,17305.0,123.1336,123.2932,122.983,123.0982,17305.0
2016-09-02 10:30:00,138.93,138.95,138.75,138.78,29913.0,123.1248,123.1425,122.9653,122.9918,29913.0
2016-09-02 11:00:00,138.8,138.91,138.72,138.78,12944.0,123.0096,123.1071,122.9387,122.9918,12944.0
2016-09-02 11:30:00,138.74,138.81,138.52,138.6,9887.0,122.9564,123.0184,122.7614,122.8323,9887.0
2016-09-02 12:00:00,138.66,138.66,138.4,138.5,8043.0,122.8855,122.8855,122.6551,122.7437,8043.0
2016-09-02 12:30:00,138.5,138.5,138.39,138.5,5641.0,122.7437,122.7437,122.6462,122.7437,5641.0
2016-09-02 13:00:00,138.5,138.63,138.41,138.43,3700.0,122.7437,122.8589,122.6639,122.6817,3700.0
2016-09-02 13:30:00,138.37,138.38,138.23,138.31,3882.0,122.6285,122.6373,122.5044,122.5753,3882.0
2016-09-02 14:00:00,138.31,138.61,138.3,138.61,6734.0,122.5753,122.8412,122.5664,122.8412,6734.0
2016-09-02 14:30:00,138.6,138.68,138.57,138.63,8631.0,122.8323,122.9032,122.8057,122.8589,8631.0
2016-09-02 15:00:00,138.65,138.81,138.59,138.81,16545.0,122.8766,123.0184,122.8235,123.0184,16545.0
2016-09-02 15:30:00,138.82,139.08,138.8,138.99,45349.0,123.0273,123.2577,123.0096,123.178,45349.0
2016-09-06 09:30:00,139.4,139.55,138.66,139.08,59170.0,123.5413,123.6742,122.8855,123.2577,59170.0
2016-09-06 10:00:00,139.1,139.3,138.42,138.46,17057.0,123.2754,123.4527,122.6728,122.7082,17057.0
2016-09-06 10:30:00,138.43,138.56,138.18,138.22,5788.0,122.6817,122.7969,122.4601,122.4956,5788.0
2016-09-06 11:00:00,138.24,138.47,138.24,138.45,7119.0,122.5133,122.7171,122.5133,122.6994,7119.0
2016-09-06 11:30:00,138.48,138.67,138.45,138.55,4961.0,122.726,122.8944,122.6994,122.788,4961.0
2016-09-06 12:00:00,138.51,138.51,138.22,138.23,4978.0,122.7526,122.7526,122.4956,122.5044,4978.0
2016-09-06 12:30:00,138.28,138.38,138.22,138.22,3500.0,122.5487,122.6373,122.4956,122.4956,3500.0
2016-09-06 13:00:00,138.21,138.39,138.14,138.35,5100.0,122.4867,122.6462,122.4247,122.6108,5100.0
2016-09-06 13:30:00,138.32,138.38,138.3,138.32,4393.0,122.5842,122.6373,122.5664,122.5842,4393.0
2016-09-06 14:00:00,138.28,138.38,138.23,138.37,5664.0,122.5487,122.6373,122.5044,122.6285,5664.0
2016-09-06 14:30:00,138.41,138.42,138.35,138.41,5407.0,122.6639,122.6728,122.6108,122.6639,5407.0
2016-09-06 15:00:00,138.43,138.56,138.42,138.52,10447.0,122.6817,122.7969,122.6728,122.7614,10447.0
2016-09-06 15:30:00,138.51,138.79,138.51,138.79,32679.0,122.7526,123.0007,122.7526,123.0007,32679.0
2016-09-07 09:30:00,139.11,139.11,138.02,138.67,31961.0,123.2843,123.2843,122.3183,122.8944,31961.0
2016-09-07 10:00:00,138.72,139.09,138.58,139.09,35335.0,122.9387,123.2666,122.8146,123.2666,35335.0
2016-09-07 10:30:00,139.06,139.1,138.81,138.86,17415.0,123.24,123.2754,123.0184,123.0627,17415.0
2016-09-07 11:00:00,138.82,138.9,138.22,138.4,22033.0,123.0273,123.0982,122.4956,122.6551,22033.0
2016-09-07 11:30:00,138.37,138.71,138.37,138.71,20758.0,122.6285,122.9298,122.6285,122.9298,20758.0
2016-09-07 12:00:00,138.69,138.96,138.69,138.73,9254.0,122.9121,123.1514,122.9121,122.9475,9254.0
2016-09-07 12:30:00,138.77,139.07,138.77,139.02,5057.0,122.983,123.2489,122.983,123.2045,5057.0
2016-09-07 13:00:00,138.98,139.07,138.9,139.04,14741.0,123.1691,123.2489,123.0982,123.2223,14741.0
2016-09-07 13:30:00,138.99,139.05,138.86,139.0,10498.0,123.178,123.2311,123.0627,123.1868,10498.0
2016-09-07 14:00:00,139.02,139.24,138.99,139.24,9564.0,123.2045,123.3995,123.178,123.3995,9564.0
2016-09-07 14:30:00,139.24,139.34,139.18,139.26,8054.0,123.3995,123.4881,123.3463,123.4172,8054.0
2016-09-07 15:00:00,139.26,139.31,139.15,139.15,13969.0,123.4172,123.4615,123.3198,123.3198,13969.0
2016-09-07 15:30:00,139.16,139.34,139.09,139.32,41446.0,123.3286,123.4881,123.2666,123.4704,41446.0
2016-09-08 09:30:00,139.26,139.27,138.62,138.97,14397.0,123.4172,123.4261,122.85,123.1602,14397.0
2016-09-08 10:00:00,138.97,139.11,138.92,139.11,9305.0,123.1602,123.2843,123.1159,123.2843,9305.0
2016-09-08 10:30:00,139.11,139.18,138.7,138.73,9905.0,123.2843,123.3463,122.9209,122.9475,9905.0
2016-09-08 11:00:00,138.81,139.0,138.78,138.86,6423.0,123.0184,123.1868,122.9918,123.0627,6423.0
2016-09-08 11:30:00,138.75,138.85,138.55,138.82,76275.0,122.9653,123.0539,122.788,123.0273,76275.0
2016-09-08 12:00:00,138.82,138.85,138.56,138.56,11616.0,123.0273,123.0539,122.7969,122.7969,11616.0
2016-09-08 12:30:00,138.57,138.76,138.53,138.76,11580.0,122.8057,122.9741,122.7703,122.9741,11580.0
2016-09-08 13:00:00,138.76,138.78,138.52,138.65,12126.0,122.9741,122.9918,122.7614,122.8766,12126.0
2016-09-08 13:30:00,138.66,138.78,138.6,138.61,6500.0,122.8855,122.9918,122.8323,122.8412,6500.0
2016-09-08 14:00:00,138.61,138.81,138.61,138.75,8639.0,122.8412,123.0184,122.8412,122.9653,8639.0
2016-09-08 14:30:00,138.75,138.96,138.57,138.9,17014.0,122.9653,123.1514,122.8057,123.0982,17014.0
2016-09-08 15:00:00,138.91,138.91,138.65,138.69,23448.0,123.1071,123.1071,122.8766,122.9121,23448.0
2016-09-08 15:30:00,138.66,138.73,138.55,138.64,41802.0,122.8855,122.9475,122.788,122.8678,41802.0
2016-09-09 09:30:00,137.72,137.82,136.55,136.55,44207.0,122.0524,122.1411,121.0155,121.0155,44207.0
2016-09-09 10:00:00,136.55,137.01,136.32,136.75,20500.0,121.0155,121.4232,120.8117,121.1928,20500.0
2016-09-09 10:30:00,136.75,136.75,136.1,136.25,31584.0,121.1928,121.1928,120.6167,120.7497,31584.0
2016-09-09 11:00:00,136.25,137.13,136.2,136.99,74740.0,120.7497,121.5296,120.7054,121.4055,74740.0
2016-09-09 11:30:00,137.09,137.23,136.89,137.1,29403.0,121.4941,121.6182,121.3169,121.503,29403.0
2016-09-09 12:00:00,137.15,137.18,136.74,136.8,15295.0,121.5473,121.5739,121.1839,121.2371,15295.0
2016-09-09 12:30:00,136.8,136.8,136.57,136.7,15289.0,121.2371,121.2371,121.0333,121.1485,15289.0
2016-09-09 13:00:00,136.66,136.66,136.07,136.08,12236.0,121.113,121.113,120.5901,120.599,12236.0
2016-09-09 13:30:00,136.06,136.09,135.63,135.72,11268.0,120.5813,120.6079,120.2002,120.28,11268.0
2016-09-09 14:00:00,135.68,135.68,135.07,135.45,17023.0,120.2445,120.2445,119.7039,120.0407,17023.0
2016-09-09 14:30:00,135.56,135.75,135.09,135.54,18628.0,120.1382,120.3065,119.7216,120.1204,18628.0
2016-09-09 15:00:00,135.41,135.47,135.1,135.39,19900.0,120.0052,120.0584,119.7305,119.9875,19900.0
2016-09-09 15:30:00,135.41,135.46,134.74,134.75,64426.0,120.0052,120.0495,119.4114,119.4203,64426.0
2016-09-12 09:30:00,133.96,135.16,133.96,134.4,49911.0,118.7202,119.7837,118.7202,119.1101,49911.0
2016-09-12 10:00:00,134.36,134.59,133.85,134.06,46651.0,119.0747,119.2785,118.6227,118.8088,46651.0
2016-09-12 10:30:00,134.13,134.31,133.82,133.91,43828.0,118.8708,119.0304,118.5961,118.6759,43828.0
2016-09-12 11:00:00,133.96,134.25,133.89,133.97,44738.0,118.7202,118.9772,118.6581,118.729,44738.0
2016-09-12 11:30:00,133.95,134.08,133.81,133.88,42449.0,118.7113,118.8265,118.5872,118.6493,42449.0
2016-09-12 12:00:00,133.84,133.96,133.58,133.68,37448.0,118.6138,118.7202,118.3834,118.472,37448.0
2016-09-12 12:30:00,133.77,134.12,133.71,134.12,21573.0,118.5518,118.862,118.4986,118.862,21573.0
2016-09-12 13:00:00,134.12,134.7,134.08,134.08,25848.0,118.862,119.376,118.8265,118.8265,25848.0
2016-09-12 13:30:00,134.12,134.65,134.07,134.54,28110.0,118.862,119.3317,118.8177,119.2342,28110.0
2016-09-12 14:00:00,134.53,135.04,134.5,134.85,37023.0,119.2253,119.6773,119.1988,119.5089,37023.0
2016-09-12 14:30:00,134.86,135.15,134.72,134.76,22379.0,119.5178,119.7748,119.3937,119.4292,22379.0
2016-09-12 15:00:00,134.76,134.99,134.75,134.97,22026.0,119.4292,119.633,119.4203,119.6153,22026.0
2016-09-12 15:30:00,134.98,135.23,134.8,134.97,70608.0,119.6241,119.8457,119.4646,119.6153,70608.0
2016-09-13 09:30:00,135.36,136.17,134.62,136.13,33758.0,119.9609,120.6788,119.3051,120.6433,33758.0
2016-09-13 10:00:00,136.17,137.94,136.17,137.21,59871.0,120.6788,122.2474,120.6788,121.6005,59871.0
2016-09-13 10:30:00,137.23,137.68,136.9,136.9,47139.0,121.6182,122.017,121.3257,121.3257,47139.0
2016-09-13 11:00:00,137.02,137.12,136.15,136.31,39614.0,121.4321,121.5207,120.661,120.8028,39614.0
2016-09-13 11:30:00,136.25,136.33,135.87,136.07,15279.0,120.7497,120.8206,120.4129,120.5901,15279.0
2016-09-13 12:00:00,136.14,136.22,135.57,135.57,15002.0,120.6522,120.7231,120.147,120.147,15002.0
2016-09-13 12:30:00,135.68,135.71,135.19,135.25,13345.0,120.2445,120.2711,119.8103,119.8634,13345.0
2016-09-13 13:00:00,135.24,135.98,135.01,135.97,16108.0,119.8546,120.5104,119.6507,120.5015,16108.0
2016-09-13 13:30:00,135.86,136.01,135.42,135.53,12986.0,120.404,120.537,120.0141,120.1116,12986.0
2016-09-13 14:00:00,135.47,135.52,135.0,135.0,28848.0,120.0584,120.1027,119.6419,119.6419,28848.0
2016-09-13 14:30:00,135.0,135.31,134.89,135.1,21444.0,119.6419,119.9166,119.5444,119.7305,21444.0
2016-09-13 15:00:00,135.07,135.24,134.82,135.13,47156.0,119.7039,119.8546,119.4823,119.7571,47156.0
2016-09-13 15:30:00,135.15,135.32,134.73,135.02,94526.0,119.7748,119.9255,119.4026,119.6596,94526.0
2016-09-14 09:30:00,135.21,135.21,134.36,134.51,23761.0,119.828,119.828,119.0747,119.2076,23761.0
2016-09-14 10:00:00,134.5,134.99,134.5,134.88,13224.0,119.1988,119.633,119.1988,119.5355,13224.0
2016-09-14 10:30:00,134.98,135.12,134.2,134.32,11608.0,119.6241,119.7482,118.9329,119.0392,11608.0
2016-09-14 11:00:00,134.37,134.84,134.37,134.74,11927.0,119.0835,119.5001,119.0835,119.4114,11927.0
2016-09-14 11:30:00,134.72,134.83,134.51,134.83,17168.0,119.3937,119.4912,119.2076,119.4912,17168.0
2016-09-14 12:00:00,134.78,134.91,134.67,134.83,5140.0,119.4469,119.5621,119.3494,119.4912,5140.0
2016-09-14 12:30:00,134.78,134.89,134.52,134.6,13481.0,119.4469,119.5444,119.2165,119.2874,13481.0
2016-09-14 13:00:00,134.52,134.78,134.52,134.69,4710.0,119.2165,119.4469,119.2165,119.3671,4710.0
2016-09-14 13:30:00,134.78,134.81,134.34,134.34,5492.0,119.4469,119.4735,119.057,119.057,5492.0
2016-09-14 14:00:00,134.35,134.42,133.97,134.01,13091.0,119.0658,119.1279,118.729,118.7645,13091.0
2016-09-14 14:30:00,134.08,134.6,133.99,134.56,16833.0,118.8265,119.2874,118.7468,119.2519,16833.0
2016-09-14 15:00:00,134.52,134.53,133.97,134.0,18042.0,119.2165,119.2253,118.729,118.7556,18042.0
2016-09-14 15:30:00,134.02,134.64,134.02,134.64,57670.0,118.7734,119.3228,118.7734,119.3228,57670.0
2016-09-15 09:30:00,134.44,134.81,133.96,134.52,31260.0,119.1456,119.4735,118.7202,119.2165,31260.0
2016-09-15 10:00:00,134.52,134.8,134.15,134.56,12007.0,119.2165,119.4646,118.8886,119.2519,12007.0
2016-09-15 10:30:00,134.56,134.94,134.45,134.86,12236.0,119.2519,119.5887,119.1544,119.5178,12236.0
2016-09-15 11:00:00,134.87,135.0,134.85,134.99,5427.0,119.5267,119.6419,119.5089,119.633,5427.0
2016-09-15 11:30:00,135.0,135.04,134.8,134.86,14468.0,119.6419,119.6773,119.4646,119.5178,14468.0
2016-09-15 12:00:00,134.85,134.94,134.47,134.64,22125.0,119.5089,119.5887,119.1722,119.3228,22125.0
2016-09-15 12:30:00,134.62,134.69,134.55,134.67,7305.0,119.3051,119.3671,119.2431,119.3494,7305.0
2016-09-15 13:00:00,134.68,134.88,134.64,134.81,4300.0,119.3583,119.5355,119.3228,119.4735,4300.0
2016-09-15 13:30:00,134.8,135.06,134.8,135.0,2796.0,119.4646,119.695,119.4646,119.6419,2796.0
2016-09-15 14:00:00,135.05,135.42,135.01,135.35,11390.0,119.6862,120.0141,119.6507,119.9521,11390.0
2016-09-15 14:30:00,135.38,135.43,135.26,135.4,4119.0,119.9786,120.023,119.8723,119.9964,4119.0
2016-09-15 15:00:00,135.4,135.6,135.25,135.38,16227.0,119.9964,120.1736,119.8634,119.9786,16227.0
2016-09-15 15:30:00,135.38,135.58,135.26,135.29,34236.0,119.9786,120.1559,119.8723,119.8989,34236.0
2016-09-16 09:30:00,135.19,135.43,134.27,134.61,83859.0,119.8103,120.023,118.9949,119.2962,83859.0
2016-09-16 10:00:00,134.7,134.8,134.24,134.34,7206.0,119.376,119.4646,118.9683,119.057,7206.0
2016-09-16 10:30:00,134.38,134.42,134.21,134.29,5550.0,119.0924,119.1279,118.9417,119.0126,5550.0
2016-09-16 11:00:00,134.34,135.04,134.34,135.02,14898.0,119.057,119.6773,119.057,119.6596,14898.0
2016-09-16 11:30:00,135.12,135.64,135.0,135.57,11747.0,119.7482,120.2091,119.6419,120.147,11747.0
2016-09-16 12:00:00,135.55,135.81,135.55,135.76,14621.0,120.1293,120.3597,120.1293,120.3154,14621.0
2016-09-16 12:30:00,135.79,135.8,135.52,135.55,12351.0,120.342,120.3509,120.1027,120.1293,12351.0
2016-09-16 13:00:00,135.52,135.77,135.52,135.61,8166.0,120.1027,120.3243,120.1027,120.1825,8166.0
2016-09-16 13:30:00,135.6,135.6,135.22,135.48,9936.0,120.1736,120.1736,119.8368,120.0673,9936.0
2016-09-16 14:00:00,135.51,135.61,135.4,135.49,7372.0,120.0939,120.1825,119.9964,120.0761,7372.0
2016-09-16 14:30:00,135.53,135.85,135.45,135.76,34025.0,120.1116,120.3952,120.0407,120.3154,34025.0
2016-09-16 15:00:00,135.73,135.89,135.7,135.87,9096.0,120.2888,120.4306,120.2622,120.4129,9096.0
2016-09-16 15:30:00,135.84,136.17,135.84,135.85,59181.0,120.3863,120.6788,120.3863,120.3952,59181.0
2016-09-19 09:30:00,136.42,136.87,136.42,136.76,7911.0,120.9003,121.2991,120.9003,121.2016,7911.0
2016-09-19 10:00:00,136.88,137.13,136.8,137.09,11605.0,121.308,121.5296,121.2371,121.4941,11605.0
2016-09-19 10:30:00,137.07,137.22,136.94,137.21,5294.0,121.4764,121.6093,121.3612,121.6005,5294.0
2016-09-19 11:00:00,137.18,137.49,137.18,137.49,15160.0,121.5739,121.8486,121.5739,121.8486,15160.0
2016-09-19 11:30:00,137.46,137.53,137.4,137.51,6141.0,121.822,121.884,121.7688,121.8663,6141.0
2016-09-19 12:00:00,137.46,137.5,137.05,137.17,10362.0,121.822,121.8575,121.4587,121.565,10362.0
2016-09-19 12:30:00,137.19,137.33,137.16,137.21,9552.0,121.5827,121.7068,121.5561,121.6005,9552.0
2016-09-19 13:00:00,137.18,137.33,137.18,137.25,8947.0,121.5739,121.7068,121.5739,121.6359,8947.0
2016-09-19 13:30:00,137.21,137.45,137.04,137.43,19115.0,121.6005,121.8131,121.4498,121.7954,19115.0
2016-09-19 14:00:00,137.43,137.48,137.39,137.45,10242.0,121.7954,121.8397,121.76,121.8131,10242.0
2016-09-19 14:30:00,137.46,137.58,137.4,137.54,4831.0,121.822,121.9284,121.7688,121.8929,4831.0
2016-09-19 15:00:00,137.5,137.91,137.47,137.64,38126.0,121.8575,122.2208,121.8309,121.9815,38126.0
2016-09-19 15:30:00,137.64,137.9,137.56,137.78,65533.0,121.9815,122.212,121.9106,122.1056,65533.0
2016-09-20 09:30:00,138.67,138.93,138.35,138.7,17722.0,122.8944,123.1248,122.6108,122.9209,17722.0
2016-09-20 10:00:00,138.77,138.92,138.41,138.5,11174.0,122.983,123.1159,122.6639,122.7437,11174.0
2016-09-20 10:30:00,138.53,138.58,138.38,138.55,11245.0,122.7703,122.8146,122.6373,122.788,11245.0
2016-09-20 11:00:00,138.54,138.63,138.26,138.26,21930.0,122.7791,122.8589,122.531,122.531,21930.0
2016-09-20 11:30:00,138.31,138.51,138.16,138.38,8550.0,122.5753,122.7526,122.4424,122.6373,8550.0
2016-09-20 12:00:00,138.36,138.78,138.36,138.78,23381.0,122.6196,122.9918,122.6196,122.9918,23381.0
2016-09-20 12:30:00,138.78,138.78,138.36,138.37,25711.0,122.9918,122.9918,122.6196,122.6285,25711.0
2016-09-20 13:00:00,138.37,138.51,138.26,138.46,17006.0,122.6285,122.7526,122.531,122.7082,17006.0
2016-09-20 13:30:00,138.46,138.46,138.32,138.36,24040.0,122.7082,122.7082,122.5842,122.6196,24040.0
2016-09-20 14:00:00,138.34,138.41,138.04,138.27,20519.0,122.6019,122.6639,122.336,122.5399,20519.0
2016-09-20 14:30:00,138.27,138.55,138.25,138.5,14801.0,122.5399,122.788,122.5221,122.7437,14801.0
2016-09-20 15:00:00,138.44,138.49,138.29,138.38,14529.0,122.6905,122.7348,122.5576,122.6373,14529.0
2016-09-20 15:30:00,138.38,138.42,138.21,138.21,65843.0,122.6373,122.6728,122.4867,122.4867,65843.0
2016-09-21 09:30:00,138.81,139.98,138.81,139.92,38379.0,123.0184,124.0553,123.0184,124.0022,38379.0
2016-09-21 10:00:00,139.94,140.3,139.71,139.85,39003.0,124.0199,124.3389,123.816,123.9401,39003.0
2016-09-21 10:30:00,139.86,139.98,139.74,139.81,39549.0,123.949,124.0553,123.8426,123.9047,39549.0
2016-09-21 11:00:00,139.81,139.82,139.57,139.65,32005.0,123.9047,123.9135,123.692,123.7629,32005.0
2016-09-21 11:30:00,139.63,139.88,139.57,139.87,20559.0,123.7451,123.9667,123.692,123.9578,20559.0
2016-09-21 12:00:00,139.81,139.81,139.47,139.49,33342.0,123.9047,123.9047,123.6033,123.6211,33342.0
2016-09-21 12:30:00,139.46,139.78,139.29,139.78,27497.0,123.5945,123.8781,123.4438,123.8781,27497.0
2016-09-21 13:00:00,139.72,139.78,139.33,139.35,7252.0,123.8249,123.8781,123.4793,123.497,7252.0
2016-09-21 13:30:00,139.35,139.51,139.25,139.3,13491.0,123.497,123.6388,123.4084,123.4527,13491.0
2016-09-21 14:00:00,139.3,139.95,139.26,139.43,21231.0,123.4527,124.0287,123.4172,123.5679,21231.0
2016-09-21 14:30:00,139.39,140.1,139.27,140.1,15984.0,123.5324,124.1617,123.4261,124.1617,15984.0
2016-09-21 15:00:00,140.09,140.59,139.94,140.47,21928.0,124.1528,124.5959,124.0199,124.4896,21928.0
2016-09-21 15:30:00,140.49,141.19,140.49,141.1,63461.0,124.5073,125.1277,124.5073,125.0479,63461.0
2016-09-22 09:30:00,141.52,141.64,141.07,141.6,24560.0,125.4201,125.5265,125.0213,125.491,24560.0
2016-09-22 10:00:00,141.55,141.6,141.16,141.26,15042.0,125.4467,125.491,125.1011,125.1897,15042.0
2016-09-22 10:30:00,141.25,141.47,141.25,141.4,10200.0,125.1808,125.3758,125.1808,125.3138,10200.0
2016-09-22 11:00:00,141.38,141.38,141.05,141.05,8862.0,125.2961,125.2961,125.0036,125.0036,8862.0
2016-09-22 11:30:00,141.06,141.15,140.94,141.02,13459.0,125.0125,125.0922,124.9061,124.977,13459.0
2016-09-22 12:00:00,141.06,141.19,141.04,141.19,13347.0,125.0125,125.1277,124.9947,125.1277,13347.0
2016-09-22 12:30:00,141.17,141.65,141.17,141.6,23343.0,125.1099,125.5353,125.1099,125.491,23343.0
2016-09-22 13:00:00,141.66,141.98,141.65,141.75,18995.0,125.5442,125.8278,125.5353,125.624,18995.0
2016-09-22 13:30:00,141.78,141.98,141.78,141.86,13441.0,125.6506,125.8278,125.6506,125.7215,13441.0
2016-09-22 14:00:00,141.85,141.85,141.43,141.57,17945.0,125.7126,125.7126,125.3404,125.4644,17945.0
2016-09-22 14:30:00,141.63,141.8,141.5,141.75,17768.0,125.5176,125.6683,125.4024,125.624,17768.0
2016-09-22 15:00:00,141.7,142.02,141.62,141.97,24599.0,125.5797,125.8632,125.5088,125.8189,24599.0
2016-09-22 15:30:00,142.0,142.09,141.84,141.88,44289.0,125.8455,125.9253,125.7037,125.7392,44289.0
2016-09-23 09:30:00,141.7,141.91,141.26,141.28,17529.0,125.5797,125.7658,125.1897,125.2074,17529.0
2016-09-23 10:00:00,141.27,141.36,141.04,141.28,16780.0,125.1986,125.2783,124.9947,125.2074,16780.0
2016-09-23 10:30:00,141.25,141.45,141.15,141.35,16186.0,125.1808,125.3581,125.0922,125.2695,16186.0
2016-09-23 11:00:00,141.32,141.38,141.06,141.23,13188.0,125.2429,125.2961,125.0125,125.1631,13188.0
2016-09-23 11:30:00,141.24,141.47,140.93,140.99,63216.0,125.172,125.3758,124.8973,124.9504,63216.0
2016-09-23 12:00:00,141.03,141.46,141.01,141.36,67717.0,124.9859,125.367,124.9681,125.2783,67717.0
2016-09-23 12:30:00,141.36,141.6,141.29,141.6,66157.0,125.2783,125.491,125.2163,125.491,66157.0
2016-09-23 13:00:00,141.55,141.61,141.28,141.32,22223.0,125.4467,125.4999,125.2074,125.2429,22223.0
2016-09-23 13:30:00,141.31,141.49,141.28,141.38,19595.0,125.234,125.3935,125.2074,125.2961,19595.0
2016-09-23 14:00:00,141.42,141.43,141.25,141.26,36477.0,125.3315,125.3404,125.1808,125.1897,36477.0
2016-09-23 14:30:00,141.25,141.39,141.09,141.37,18289.0,125.1808,125.3049,125.039,125.2872,18289.0
2016-09-23 15:00:00,141.38,141.38,141.08,141.1,41930.0,125.2961,125.2961,125.0302,125.0479,41930.0
2016-09-23 15:30:00,141.1,141.23,140.91,140.91,87051.0,125.0479,125.1631,124.8795,124.8795,87051.0
2016-09-26 09:30:00,140.09,140.89,140.09,140.75,32012.0,124.1528,124.8618,124.1528,124.7377,32012.0
2016-09-26 10:00:00,140.75,140.85,140.62,140.72,13769.0,124.7377,124.8264,124.6225,124.7111,13769.0
2016-09-26 10:30:00,140.7,140.87,140.65,140.69,7247.0,124.6934,124.8441,124.6491,124.6846,7247.0
2016-09-26 11:00:00,140.73,140.83,140.59,140.61,13516.0,124.72,124.8086,124.5959,124.6137,13516.0
2016-09-26 11:30:00,140.57,140.68,140.45,140.58,5000.0,124.5782,124.6757,124.4719,124.5871,5000.0
2016-09-26 12:00:00,140.58,140.63,140.4,140.5,11600.0,124.5871,124.6314,124.4275,124.5162,11600.0
2016-09-26 12:30:00,140.53,140.85,140.53,140.76,5907.0,124.5428,124.8264,124.5428,124.7466,5907.0
2016-09-26 13:00:00,140.73,140.73,140.5,140.53,8691.0,124.72,124.72,124.5162,124.5428,8691.0
2016-09-26 13:30:00,140.53,140.53,140.08,140.13,9153.0,124.5428,124.5428,124.144,124.1883,9153.0
2016-09-26 14:00:00,140.15,140.29,140.15,140.27,7797.0,124.206,124.3301,124.206,124.3123,7797.0
2016-09-26 14:30:00,140.28,140.3,140.1,140.14,5523.0,124.3212,124.3389,124.1617,124.1971,5523.0
2016-09-26 15:00:00,140.16,140.54,140.08,140.52,18758.0,124.2148,124.5516,124.144,124.5339,18758.0
2016-09-26 15:30:00,140.57,140.62,140.12,140.23,58986.0,124.5782,124.6225,124.1794,124.2769,58986.0
2016-09-27 09:30:00,140.09,140.37,139.5,140.37,15928.0,124.1528,124.401,123.6299,124.401,15928.0
2016-09-27 10:00:00,140.37,140.79,140.36,140.56,10357.0,124.401,124.7732,124.3921,124.5693,10357.0
2016-09-27 10:30:00,140.53,140.71,140.47,140.47,6923.0,124.5428,124.7023,124.4896,124.4896,6923.0
2016-09-27 11:00:00,140.54,140.54,140.3,140.4,23177.0,124.5516,124.5516,124.3389,124.4275,23177.0
2016-09-27 11:30:00,140.64,140.88,140.62,140.7,11497.0,124.6402,124.8529,124.6225,124.6934,11497.0
2016-09-27 12:00:00,140.7,141.08,140.64,140.97,9454.0,124.6934,125.0302,124.6402,124.9327,9454.0
2016-09-27 12:30:00,140.94,141.04,140.91,141.0,4293.0,124.9061,124.9947,124.8795,124.9593,4293.0
2016-09-27 13:00:00,140.98,141.1,140.94,140.98,2281.0,124.9416,125.0479,124.9061,124.9416,2281.0
2016-09-27 13:30:00,141.04,141.04,140.91,140.99,3300.0,124.9947,124.9947,124.8795,124.9504,3300.0
2016-09-27 14:00:00,141.01,141.09,140.93,140.93,3357.0,124.9681,125.039,124.8973,124.8973,3357.0
2016-09-27 14:30:00,140.96,141.03,140.93,140.95,6152.0,124.9238,124.9859,124.8973,124.915,6152.0
2016-09-27 15:00:00,140.99,141.06,140.94,141.04,9929.0,124.9504,125.0125,124.9061,124.9947,9929.0
2016-09-27 15:30:00,141.04,141.3,140.99,141.27,39922.0,124.9947,125.2252,124.9504,125.1986,39922.0
2016-09-28 09:30:00,141.65,142.04,141.3,141.75,46082.0,125.5353,125.881,125.2252,125.624,46082.0
2016-09-28 10:00:00,141.62,141.65,140.95,141.06,13795.0,125.5088,125.5353,124.915,125.0125,13795.0
2016-09-28 10:30:00,141.14,141.14,140.63,140.63,12929.0,125.0834,125.0834,124.6314,124.6314,12929.0
2016-09-28 11:00:00,140.67,140.83,140.6,140.7,18900.0,124.6668,124.8086,124.6048,124.6934,18900.0
2016-09-28 11:30:00,140.7,140.79,140.63,140.73,33830.0,124.6934,124.7732,124.6314,124.72,33830.0
2016-09-28 12:00:00,140.68,140.84,140.63,140.75,11174.0,124.6757,124.8175,124.6314,124.7377,11174.0
2016-09-28 12:30:00,140.83,140.9,140.72,140.81,8321.0,124.8086,124.8707,124.7111,124.7909,8321.0
2016-09-28 13:00:00,140.81,140.81,140.7,140.77,9596.0,124.7909,124.7909,124.6934,124.7555,9596.0
2016-09-28 13:30:00,140.79,141.03,140.79,140.93,17421.0,124.7732,124.9859,124.7732,124.8973,17421.0
2016-09-28 14:00:00,140.98,142.12,140.98,141.94,12607.0,124.9416,125.9519,124.9416,125.7923,12607.0
2016-09-28 14:30:00,141.9,142.03,141.66,141.73,9660.0,125.7569,125.8721,125.5442,125.6062,9660.0
2016-09-28 15:00:00,141.71,141.74,141.52,141.59,13994.0,125.5885,125.6151,125.4201,125.4822,13994.0
2016-09-28 15:30:00,141.53,142.09,141.53,141.99,38091.0,125.429,125.9253,125.429,125.8367,38091.0
2016-09-29 09:30:00,141.9,142.74,141.5,141.9,100796.0,125.7569,126.5013,125.4024,125.7569,100796.0
2016-09-29 10:00:00,142.06,142.31,141.87,142.22,10268.0,125.8987,126.1203,125.7303,126.0405,10268.0
2016-09-29 10:30:00,142.19,142.26,142.05,142.12,11339.0,126.0139,126.0759,125.8898,125.9519,11339.0
2016-09-29 11:00:00,142.08,142.11,141.89,141.98,17065.0,125.9164,125.943,125.748,125.8278,17065.0
2016-09-29 11:30:00,142.04,142.25,142.04,142.18,11923.0,125.881,126.0671,125.881,126.005,11923.0
2016-09-29 12:00:00,142.16,142.31,141.98,142.24,11556.0,125.9873,126.1203,125.8278,126.0582,11556.0
2016-09-29 12:30:00,142.22,142.3,141.36,141.51,15705.0,126.0405,126.1114,125.2783,125.4113,15705.0
2016-09-29 13:00:00,141.52,141.75,141.3,141.75,16401.0,125.4201,125.624,125.2252,125.624,16401.0
2016-09-29 13:30:00,141.65,141.81,141.19,141.3,25044.0,125.5353,125.6771,125.1277,125.2252,25044.0
2016-09-29 14:00:00,141.21,142.06,141.18,142.04,12077.0,125.1454,125.8987,125.1188,125.881,12077.0
2016-09-29 14:30:00,142.08,142.29,141.94,142.11,12704.0,125.9164,126.1025,125.7923,125.943,12704.0
2016-09-29 15:00:00,142.13,142.27,141.84,142.2,20708.0,125.9607,126.0848,125.7037,126.0228,20708.0
2016-09-29 15:30:00,142.17,142.31,141.95,141.95,58790.0,125.9962,126.1203,125.8012,125.8012,58790.0
2016-09-30 09:30:00,142.11,142.86,141.72,141.72,21261.0,125.943,126.6077,125.5974,125.5974,21261.0
2016-09-30 10:00:00,141.72,142.34,141.72,142.17,25987.0,125.5974,126.1468,125.5974,125.9962,25987.0
2016-09-30 10:30:00,142.31,142.36,141.83,142.36,20468.0,126.1203,126.1646,125.6949,126.1646,20468.0
2016-09-30 11:00:00,142.37,142.84,142.29,142.41,8406.0,126.1734,126.59,126.1025,126.2089,8406.0
2016-09-30 11:30:00,142.48,142.51,142.26,142.44,6900.0,126.2709,126.2975,126.0759,126.2355,6900.0
2016-09-30 12:00:00,142.44,142.97,142.42,142.9,11800.0,126.2355,126.7052,126.2177,126.6431,11800.0
2016-09-30 12:30:00,142.89,142.93,142.75,142.85,11971.0,126.6343,126.6697,126.5102,126.5988,11971.0
2016-09-30 13:00:00,142.81,142.88,142.74,142.78,11794.0,126.5634,126.6254,126.5013,126.5368,11794.0
2016-09-30 13:30:00,142.75,142.99,142.75,142.99,10004.0,126.5102,126.7229,126.5102,126.7229,10004.0
2016-09-30 14:00:00,142.95,143.15,142.92,143.08,8915.0,126.6874,126.8647,126.6609,126.8027,8915.0
2016-09-30 14:30:00,143.09,143.24,143.09,143.19,6927.0,126.8115,126.9445,126.8115,126.9001,6927.0
2016-09-30 15:00:00,143.17,143.39,143.17,143.31,9376.0,126.8824,127.0774,126.8824,127.0065,9376.0
2016-09-30 15:30:00,143.36,143.43,142.95,142.99,42746.0,127.0508,127.1128,126.6874,126.7229,42746.0
2016-10-03 09:30:00,142.93,143.64,142.4,142.4,50154.0,126.6697,127.299,126.2,126.2,50154.0
2016-10-03 10:00:00,142.55,143.01,142.13,142.26,19829.0,126.333,126.7406,125.9607,126.0759,19829.0
2016-10-03 10:30:00,142.19,142.39,141.98,142.06,21430.0,126.0139,126.1912,125.8278,125.8987,21430.0
2016-10-03 11:00:00,142.07,142.17,141.85,141.91,13848.0,125.9076,125.9962,125.7126,125.7658,13848.0
2016-10-03 11:30:00,141.92,142.24,141.86,142.11,16578.0,125.7746,126.0582,125.7215,125.943,16578.0
2016-10-03 12:00:00,142.09,142.38,142.06,142.19,10007.0,125.9253,126.1823,125.8987,126.0139,10007.0
2016-10-03 12:30:00,142.19,142.34,142.07,142.32,7347.0,126.0139,126.1468,125.9076,126.1291,7347.0
2016-10-03 13:00:00,142.3,142.32,141.97,142.12,13636.0,126.1114,126.1291,125.8189,125.9519,13636.0
2016-10-03 13:30:00,142.15,142.17,141.89,142.09,12527.0,125.9785,125.9962,125.748,125.9253,12527.0
2016-10-03 14:00:00,142.08,142.3,141.98,141.98,8708.0,125.9164,126.1114,125.8278,125.8278,8708.0
2016-10-03 14:30:00,142.0,142.18,141.92,142.15,11616.0,125.8455,126.005,125.7746,125.9785,11616.0
2016-10-03 15:00:00,142.15,142.17,141.93,142.03,14248.0,125.9785,125.9962,125.7835,125.8721,14248.0
2016-10-03 15:30:00,142.03,142.24,141.93,142.01,62944.0,125.8721,126.0582,125.7835,125.8544,62944.0
2016-10-04 09:30:00,142.07,142.77,141.9,142.71,23151.0,125.9076,126.5279,125.7569,126.4748,23151.0
2016-10-04 10:00:00,142.73,142.73,141.73,142.1,10002.0,126.4925,126.4925,125.6062,125.9341,10002.0
2016-10-04 10:30:00,142.29,142.45,142.06,142.06,8767.0,126.1025,126.2443,125.8987,125.8987,8767.0
2016-10-04 11:00:00,142.06,142.11,141.42,141.42,20945.0,125.8987,125.943,125.3315,125.3315,20945.0
2016-10-04 11:30:00,141.59,141.92,141.14,141.27,13333.0,125.4822,125.7746,125.0834,125.1986,13333.0
2016-10-04 12:00:00,141.32,141.37,141.03,141.27,13825.0,125.2429,125.2872,124.9859,125.1986,13825.0
2016-10-04 12:30:00,141.29,141.38,141.0,141.16,8116.0,125.2163,125.2961,124.9593,125.1011,8116.0
2016-10-04 13:00:00,141.14,141.15,140.58,140.76,7729.0,125.0834,125.0922,124.5871,124.7466,7729.0
2016-10-04 13:30:00,140.75,140.76,140.42,140.43,7492.0,124.7377,124.7466,124.4453,124.4541,7492.0
2016-10-04 14:00:00,140.45,140.62,140.39,140.43,8580.0,124.4719,124.6225,124.4187,124.4541,8580.0
2016-10-04 14:30:00,140.46,140.54,140.23,140.23,9560.0,124.4807,124.5516,124.2769,124.2769,9560.0
2016-10-04 15:00:00,140.25,140.41,140.22,140.4,14983.0,124.2946,124.4364,124.268,124.4275,14983.0
2016-10-04 15:30:00,140.47,140.71,140.35,140.42,34093.0,124.4896,124.7023,124.3832,124.4453,34093.0
2016-10-05 09:30:00,140.69,140.89,140.29,140.5,10884.0,124.6846,124.8618,124.3301,124.5162,10884.0
2016-10-05 10:00:00,140.63,140.68,139.91,140.11,8380.0,124.6314,124.6757,123.9933,124.1705,8380.0
2016-10-05 10:30:00,140.05,140.33,139.96,139.98,9104.0,124.1174,124.3655,124.0376,124.0553,9104.0
2016-10-05 11:00:00,140.02,140.08,139.83,139.88,7755.0,124.0908,124.144,123.9224,123.9667,7755.0
2016-10-05 11:30:00,139.92,139.93,139.64,139.66,9945.0,124.0022,124.011,123.754,123.7717,9945.0
2016-10-05 12:00:00,139.72,139.77,139.54,139.59,17653.0,123.8249,123.8692,123.6654,123.7097,17653.0
2016-10-05 12:30:00,139.61,139.74,139.5,139.51,10656.0,123.7274,123.8426,123.6299,123.6388,10656.0
2016-10-05 13:00:00,139.53,139.54,139.12,139.29,19116.0,123.6565,123.6654,123.2932,123.4438,19116.0
2016-10-05 13:30:00,139.25,139.28,139.03,139.04,14063.0,123.4084,123.435,123.2134,123.2223,14063.0
2016-10-05 14:00:00,139.05,139.1,138.81,138.86,23328.0,123.2311,123.2754,123.0184,123.0627,23328.0
2016-10-05 14:30:00,138.86,138.89,138.66,138.76,22090.0,123.0627,123.0893,122.8855,122.9741,22090.0
2016-10-05 15:00:00,138.74,138.95,138.61,138.62,26367.0,122.9564,123.1425,122.8412,122.85,26367.0
2016-10-05 15:30:00,138.63,138.9,138.51,138.59,182956.0,122.8589,123.0982,122.7526,122.8235,182956.0
2016-10-06 09:30:00,137.83,137.95,137.01,137.82,28983.0,122.1499,122.2563,121.4232,122.1411,28983.0
2016-10-06 10:00:00,137.81,138.25,137.66,137.88,24163.0,122.1322,122.5221,121.9993,122.1942,24163.0
2016-10-06 10:30:00,137.87,138.0,137.8,138.0,11667.0,122.1854,122.3006,122.1233,122.3006,11667.0
2016-10-06 11:00:00,137.94,138.43,137.87,138.33,34772.0,122.2474,122.6817,122.1854,122.593,34772.0
2016-10-06 11:30:00,138.31,138.8,138.08,138.4,46889.0,122.5753,123.0096,122.3715,122.6551,46889.0
2016-10-06 12:00:00,138.42,138.51,138.1,138.17,36240.0,122.6728,122.7526,122.3892,122.4512,36240.0
2016-10-06 12:30:00,138.2,138.3,138.13,138.23,48460.0,122.4778,122.5664,122.4158,122.5044,48460.0
2016-10-06 13:00:00,138.24,138.44,137.92,138.06,17986.0,122.5133,122.6905,122.2297,122.3538,17986.0
2016-10-06 13:30:00,138.07,138.45,137.77,138.45,29982.0,122.3626,122.6994,122.0967,122.6994,29982.0
2016-10-06 14:00:00,138.45,138.49,137.83,137.96,49846.0,122.6994,122.7348,122.1499,122.2651,49846.0
2016-10-06 14:30:00,137.98,138.01,137.69,138.0,63831.0,122.2829,122.3094,122.0258,122.3006,63831.0
2016-10-06 15:00:00,138.04,138.16,137.83,137.93,31325.0,122.336,122.4424,122.1499,122.2385,31325.0
2016-10-06 15:30:00,137.92,138.26,137.5,138.21,138928.0,122.2297,122.531,121.8575,122.4867,138928.0
2016-10-07 09:30:00,138.46,138.46,137.31,137.33,20298.0,122.7082,122.7082,121.6891,121.7068,20298.0
2016-10-07 10:00:00,137.39,137.73,137.06,137.21,12574.0,121.76,122.0613,121.4675,121.6005,12574.0
2016-10-07 10:30:00,137.24,137.57,137.17,137.27,28044.0,121.627,121.9195,121.565,121.6536,28044.0
2016-10-07 11:00:00,137.2,137.38,136.91,136.99,15068.0,121.5916,121.7511,121.3346,121.4055,15068.0
2016-10-07 11:30:00,137.06,137.06,136.26,136.66,23778.0,121.4675,121.4675,120.7585,121.113,23778.0
2016-10-07 12:00:00,136.65,136.84,136.43,136.59,17009.0,121.1042,121.2725,120.9092,121.051,17009.0
2016-10-07 12:30:00,136.57,137.08,136.53,137.06,8868.0,121.0333,121.4852,120.9978,121.4675,8868.0
2016-10-07 13:00:00,136.97,137.03,136.59,136.96,9720.0,121.3878,121.4409,121.051,121.3789,9720.0
2016-10-07 13:30:00,137.08,137.4,137.08,137.4,6237.0,121.4852,121.7688,121.4852,121.7688,6237.0
2016-10-07 14:00:00,137.44,137.79,137.43,137.63,18562.0,121.8043,122.1145,121.7954,121.9727,18562.0
2016-10-07 14:30:00,137.69,137.92,137.6,137.77,9901.0,122.0258,122.2297,121.9461,122.0967,9901.0
2016-10-07 15:00:00,137.75,137.77,137.47,137.47,16913.0,122.079,122.0967,121.8309,121.8309,16913.0
2016-10-07 15:30:00,137.53,137.58,137.36,137.42,44692.0,121.884,121.9284,121.7334,121.7866,44692.0
2016-10-10 09:30:00,138.33,138.68,137.31,138.34,11944.0,122.593,122.9032,121.6891,122.6019,11944.0
2016-10-10 10:00:00,138.21,138.69,138.07,138.37,14763.0,122.4867,122.9121,122.3626,122.6285,14763.0
2016-10-10 10:30:00,138.42,138.59,138.33,138.37,5909.0,122.6728,122.8235,122.593,122.6285,5909.0
2016-10-10 11:00:00,138.39,138.42,138.21,138.35,7983.0,122.6462,122.6728,122.4867,122.6108,7983.0
2016-10-10 11:30:00,138.3,138.38,138.2,138.28,24336.0,122.5664,122.6373,122.4778,122.5487,24336.0
2016-10-10 12:00:00,138.29,138.31,137.94,138.16,6065.0,122.5576,122.5753,122.2474,122.4424,6065.0
2016-10-10 12:30:00,138.19,138.21,138.04,138.06,6187.0,122.469,122.4867,122.336,122.3538,6187.0
2016-10-10 13:00:00,138.11,138.16,137.98,138.07,6336.0,122.3981,122.4424,122.2829,122.3626,6336.0
2016-10-10 13:30:00,138.09,138.09,137.92,138.0,4200.0,122.3803,122.3803,122.2297,122.3006,4200.0
2016-10-10 14:00:00,138.0,138.09,137.96,138.08,5873.0,122.3006,122.3803,122.2651,122.3715,5873.0
2016-10-10 14:30:00,138.06,138.17,138.03,138.1,11336.0,122.3538,122.4512,122.3272,122.3892,11336.0
2016-10-10 15:00:00,138.09,138.16,137.97,138.13,16234.0,122.3803,122.4424,122.274,122.4158,16234.0
2016-10-10 15:30:00,138.1,138.1,137.65,137.68,65290.0,122.3892,122.3892,121.9904,122.017,65290.0
2016-10-11 09:30:00,137.53,137.53,136.4,136.65,13571.0,121.884,121.884,120.8826,121.1042,13571.0
2016-10-11 10:00:00,136.7,136.75,136.34,136.38,3682.0,121.1485,121.1928,120.8294,120.8649,3682.0
2016-10-11 10:30:00,136.44,136.45,136.11,136.11,6234.0,120.9181,120.9269,120.6256,120.6256,6234.0
2016-10-11 11:00:00,136.13,136.13,135.5,135.5,8079.0,120.6433,120.6433,120.085,120.085,8079.0
2016-10-11 11:30:00,135.6,135.69,135.33,135.44,17694.0,120.1736,120.2534,119.9343,120.0318,17694.0
2016-10-11 12:00:00,135.52,135.66,135.52,135.65,3707.0,120.1027,120.2268,120.1027,120.2179,3707.0
2016-10-11 12:30:00,135.66,135.88,135.57,135.7,2120.0,120.2268,120.4218,120.147,120.2622,2120.0
2016-10-11 13:00:00,135.6,135.63,135.25,135.47,4494.0,120.1736,120.2002,119.8634,120.0584,4494.0
2016-10-11 13:30:00,135.38,135.48,135.12,135.12,6400.0,119.9786,120.0673,119.7482,119.7482,6400.0
2016-10-11 14:00:00,135.25,135.35,135.04,135.17,10322.0,119.8634,119.9521,119.6773,119.7925,10322.0
2016-10-11 14:30:00,135.11,135.44,135.08,135.3,5503.0,119.7394,120.0318,119.7128,119.9077,5503.0
2016-10-11 15:00:00,135.3,135.48,135.12,135.28,13823.0,119.9077,120.0673,119.7482,119.89,13823.0
2016-10-11 15:30:00,135.3,135.54,135.28,135.47,39052.0,119.9077,120.1204,119.89,120.0584,39052.0
2016-10-12 09:30:00,135.11,135.11,133.29,133.31,40889.0,119.7394,119.7394,118.1264,118.1441,40889.0
2016-10-12 10:00:00,133.38,133.53,132.95,132.95,32205.0,118.2062,118.3391,117.8251,117.8251,32205.0
2016-10-12 10:30:00,133.0,133.02,132.18,132.26,27813.0,117.8694,117.8871,117.1427,117.2136,27813.0
2016-10-12 11:00:00,132.26,132.34,131.68,131.81,106139.0,117.2136,117.2845,116.6996,116.8148,106139.0
2016-10-12 11:30:00,131.8,132.39,131.79,132.35,25450.0,116.8059,117.3288,116.7971,117.2933,25450.0
2016-10-12 12:00:00,132.32,132.71,132.32,132.63,23063.0,117.2668,117.6124,117.2668,117.5415,23063.0
2016-10-12 12:30:00,132.69,132.7,132.17,132.2,30295.0,117.5947,117.6035,117.1338,117.1604,30295.0
2016-10-12 13:00:00,132.17,132.21,131.76,131.85,34332.0,117.1338,117.1693,116.7705,116.8502,34332.0
2016-10-12 13:30:00,131.85,132.07,131.82,132.06,32236.0,116.8502,117.0452,116.8236,117.0363,32236.0
2016-10-12 14:00:00,132.06,132.2,131.77,131.94,32004.0,117.0363,117.1604,116.7793,116.93,32004.0
2016-10-12 14:30:00,131.92,131.98,131.52,131.55,47010.0,116.9123,116.9654,116.5578,116.5844,47010.0
2016-10-12 15:00:00,131.56,131.72,131.3,131.38,52955.0,116.5932,116.735,116.3628,116.4337,52955.0
2016-10-12 15:30:00,131.39,131.56,131.32,131.36,121269.0,116.4426,116.5932,116.3805,116.416,121269.0
2016-10-13 09:30:00,130.0,130.5,129.14,129.18,56985.0,115.2107,115.6538,114.4485,114.484,56985.0
2016-10-13 10:00:00,129.16,129.36,128.51,128.68,73610.0,114.4663,114.6435,113.8902,114.0409,73610.0
2016-10-13 10:30:00,128.66,128.78,128.37,128.64,53585.0,114.0231,114.1295,113.7661,114.0054,53585.0
2016-10-13 11:00:00,128.63,129.25,128.48,129.25,114711.0,113.9965,114.546,113.8636,114.546,114711.0
2016-10-13 11:30:00,129.23,129.43,128.89,129.19,57746.0,114.5283,114.7055,114.227,114.4928,57746.0
2016-10-13 12:00:00,129.18,129.73,129.13,129.51,71031.0,114.484,114.9714,114.4397,114.7764,71031.0
2016-10-13 12:30:00,129.52,129.6,129.38,129.48,45701.0,114.7853,114.8562,114.6612,114.7498,45701.0
2016-10-13 13:00:00,129.47,129.72,129.17,129.72,56448.0,114.741,114.9625,114.4751,114.9625,56448.0
2016-10-13 13:30:00,129.75,130.65,129.7,130.65,26042.0,114.9891,115.7867,114.9448,115.7867,26042.0
2016-10-13 14:00:00,130.61,130.7,130.25,130.54,17722.0,115.7513,115.8311,115.4322,115.6893,17722.0
2016-10-13 14:30:00,130.58,130.78,130.47,130.72,13321.0,115.7247,115.902,115.6272,115.8488,13321.0
2016-10-13 15:00:00,130.72,130.73,130.47,130.47,20608.0,115.8488,115.8576,115.6272,115.6272,20608.0
2016-10-13 15:30:00,130.51,130.63,130.05,130.2,84650.0,115.6627,115.769,115.255,115.3879,84650.0
2016-10-14 09:30:00,131.0,131.0,130.05,130.24,29351.0,116.0969,116.0969,115.255,115.4234,29351.0
2016-10-14 10:00:00,130.22,130.27,130.0,130.17,37285.0,115.4057,115.45,115.2107,115.3614,37285.0
2016-10-14 10:30:00,130.17,130.65,130.13,130.59,57377.0,115.3614,115.7867,115.3259,115.7336,57377.0
2016-10-14 11:00:00,130.59,130.6,130.05,130.06,27135.0,115.7336,115.7424,115.255,115.2639,27135.0
2016-10-14 11:30:00,130.02,130.02,129.73,129.75,22600.0,115.2284,115.2284,114.9714,114.9891,22600.0
2016-10-14 12:00:00,129.73,129.88,129.67,129.82,9713.0,114.9714,115.1043,114.9182,115.0512,9713.0
2016-10-14 12:30:00,129.87,129.89,129.78,129.79,5451.0,115.0955,115.1132,115.0157,115.0246,5451.0
2016-10-14 13:00:00,129.81,129.81,129.64,129.76,14739.0,115.0423,115.0423,114.8916,114.998,14739.0
2016-10-14 13:30:00,129.76,130.0,129.61,129.68,17810.0,114.998,115.2107,114.8651,114.9271,17810.0
2016-10-14 14:00:00,129.65,129.71,129.55,129.71,16297.0,114.9005,114.9537,114.8119,114.9537,16297.0
2016-10-14 14:30:00,129.69,129.69,129.38,129.38,17785.0,114.936,114.936,114.6612,114.6612,17785.0
2016-10-14 15:00:00,129.39,129.47,129.29,129.29,23203.0,114.6701,114.741,114.5815,114.5815,23203.0
2016-10-14 15:30:00,129.31,129.63,129.28,129.29,57524.0,114.5992,114.8828,114.5726,114.5815,57524.0
2016-10-17 09:30:00,129.69,129.9,129.32,129.6,28971.0,114.936,115.1221,114.608,114.8562,28971.0
2016-10-17 10:00:00,129.65,130.0,129.64,129.87,41696.0,114.9005,115.2107,114.8916,115.0955,41696.0
2016-10-17 10:30:00,129.88,130.07,129.71,129.78,33763.0,115.1043,115.2727,114.9537,115.0157,33763.0
2016-10-17 11:00:00,129.84,129.91,129.65,129.83,18666.0,115.0689,115.1309,114.9005,115.06,18666.0
2016-10-17 11:30:00,129.83,129.95,129.77,129.88,16721.0,115.06,115.1664,115.0069,115.1043,16721.0
2016-10-17 12:00:00,129.85,129.89,129.32,129.34,22469.0,115.0778,115.1132,114.608,114.6258,22469.0
2016-10-17 12:30:00,129.29,129.33,129.17,129.22,12044.0,114.5815,114.6169,114.4751,114.5194,12044.0
2016-10-17 13:00:00,129.27,129.34,129.13,129.16,14200.0,114.5637,114.6258,114.4397,114.4663,14200.0
2016-10-17 13:30:00,129.17,129.26,129.06,129.07,9287.0,114.4751,114.5549,114.3776,114.3865,9287.0
2016-10-17 14:00:00,129.07,129.08,128.95,128.97,24924.0,114.3865,114.3954,114.2801,114.2979,24924.0
2016-10-17 14:30:00,128.96,128.96,128.69,128.87,25131.0,114.289,114.289,114.0497,114.2092,25131.0
2016-10-17 15:00:00,128.86,128.87,128.69,128.73,25007.0,114.2004,114.2092,114.0497,114.0852,25007.0
2016-10-17 15:30:00,128.72,129.14,128.63,129.1,73808.0,114.0763,114.4485,113.9965,114.4131,73808.0
2016-10-18 09:30:00,130.12,130.12,128.81,128.89,17446.0,115.317,115.317,114.1561,114.227,17446.0
2016-10-18 10:00:00,128.89,129.1,128.63,128.72,28530.0,114.227,114.4131,113.9965,114.0763,28530.0
2016-10-18 10:30:00,128.71,128.83,128.52,128.63,18330.0,114.0674,114.1738,113.8991,113.9965,18330.0
2016-10-18 11:00:00,128.68,129.18,128.67,129.18,49140.0,114.0409,114.484,114.032,114.484,49140.0
2016-10-18 11:30:00,129.13,129.51,129.13,129.51,5311.0,114.4397,114.7764,114.4397,114.7764,5311.0
2016-10-18 12:00:00,129.62,129.68,129.49,129.59,6850.0,114.8739,114.9271,114.7587,114.8473,6850.0
2016-10-18 12:30:00,129.55,129.68,129.44,129.68,4004.0,114.8119,114.9271,114.7144,114.9271,4004.0
2016-10-18 13:00:00,129.67,129.87,129.65,129.81,6844.0,114.9182,115.0955,114.9005,115.0423,6844.0
2016-10-18 13:30:00,129.75,129.76,129.62,129.69,7597.0,114.9891,114.998,114.8739,114.936,7597.0
2016-10-18 14:00:00,129.69,130.09,129.67,130.06,32866.0,114.936,115.2905,114.9182,115.2639,32866.0
2016-10-18 14:30:00,130.09,130.14,129.86,129.98,11300.0,115.2905,115.3348,115.0866,115.193,11300.0
2016-10-18 15:00:00,129.95,130.12,129.88,129.93,25041.0,115.1664,115.317,115.1043,115.1487,25041.0
2016-10-18 15:30:00,129.91,130.12,129.87,129.98,66962.0,115.1309,115.317,115.0955,115.193,66962.0
2016-10-19 09:30:00,130.13,130.61,129.37,129.38,53271.0,115.3259,115.7513,114.6524,114.6612,53271.0
2016-10-19 10:00:00,129.4,129.47,128.87,129.0,33879.0,114.6789,114.741,114.2092,114.3245,33879.0
2016-10-19 10:30:00,129.0,129.1,128.73,129.03,37062.0,114.3245,114.4131,114.0852,114.351,37062.0
2016-10-19 11:00:00,129.02,129.4,129.02,129.4,19860.0,114.3422,114.6789,114.3422,114.6789,19860.0
2016-10-19 11:30:00,129.37,129.45,129.22,129.22,9800.0,114.6524,114.7233,114.5194,114.5194,9800.0
2016-10-19 12:00:00,129.24,129.45,129.22,129.41,3800.0,114.5372,114.7233,114.5194,114.6878,3800.0
2016-10-19 12:30:00,129.43,129.43,129.35,129.35,8944.0,114.7055,114.7055,114.6346,114.6346,8944.0
2016-10-19 13:00:00,129.39,129.47,129.39,129.47,6157.0,114.6701,114.741,114.6701,114.741,6157.0
2016-10-19 13:30:00,129.47,129.47,129.27,129.32,8296.0,114.741,114.741,114.5637,114.608,8296.0
2016-10-19 14:00:00,129.32,129.36,129.23,129.26,15467.0,114.608,114.6435,114.5283,114.5549,15467.0
2016-10-19 14:30:00,129.26,129.26,129.07,129.09,13986.0,114.5549,114.5549,114.3865,114.4042,13986.0
2016-10-19 15:00:00,129.08,129.49,129.07,129.42,56400.0,114.3954,114.7587,114.3865,114.6967,56400.0
2016-10-19 15:30:00,129.41,129.46,129.35,129.42,61328.0,114.6878,114.7321,114.6346,114.6967,61328.0
2016-10-20 09:30:00,129.32,130.04,129.18,130.04,22620.0,114.608,115.2461,114.484,115.2461,22620.0
2016-10-20 10:00:00,129.97,130.21,129.51,129.59,12428.0,115.1841,115.3968,114.7764,114.8473,12428.0
2016-10-20 10:30:00,129.53,129.56,129.15,129.32,11199.0,114.7942,114.8207,114.4574,114.608,11199.0
2016-10-20 11:00:00,129.33,129.39,129.12,129.31,11840.0,114.6169,114.6701,114.4308,114.5992,11840.0
2016-10-20 11:30:00,129.3,129.53,129.17,129.53,11654.0,114.5903,114.7942,114.4751,114.7942,11654.0
2016-10-20 12:00:00,129.61,129.8,129.5,129.78,10000.0,114.8651,115.0334,114.7676,115.0157,10000.0
2016-10-20 12:30:00,129.78,129.87,129.61,129.71,22161.0,115.0157,115.0955,114.8651,114.9537,22161.0
2016-10-20 13:00:00,129.6,129.92,129.6,129.68,8267.0,114.8562,115.1398,114.8562,114.9271,8267.0
2016-10-20 13:30:00,129.71,129.85,129.68,129.71,15900.0,114.9537,115.0778,114.9271,114.9537,15900.0
2016-10-20 14:00:00,129.74,129.78,129.41,129.49,7878.0,114.9803,115.0157,114.6878,114.7587,7878.0
2016-10-20 14:30:00,129.49,129.49,129.21,129.28,5668.0,114.7587,114.7587,114.5106,114.5726,5668.0
2016-10-20 15:00:00,129.3,129.35,129.06,129.14,12682.0,114.5903,114.6346,114.3776,114.4485,12682.0
2016-10-20 15:30:00,129.15,129.32,129.03,129.18,34804.0,114.4574,114.608,114.351,114.484,34804.0
2016-10-21 09:30:00,128.6,128.84,128.15,128.8,40183.0,113.97,114.1827,113.5712,114.1472,40183.0
2016-10-21 10:00:00,128.8,129.14,128.75,129.1,11200.0,114.1472,114.4485,114.1029,114.4131,11200.0
2016-10-21 10:30:00,129.1,129.37,129.06,129.34,13850.0,114.4131,114.6524,114.3776,114.6258,13850.0
2016-10-21 11:00:00,129.33,129.35,129.17,129.34,12308.0,114.6169,114.6346,114.4751,114.6258,12308.0
2016-10-21 11:30:00,129.34,129.59,129.33,129.47,8049.0,114.6258,114.8473,114.6169,114.741,8049.0
2016-10-21 12:00:00,129.46,129.52,129.44,129.5,5352.0,114.7321,114.7853,114.7144,114.7676,5352.0
2016-10-21 12:30:00,129.46,129.6,129.42,129.59,6521.0,114.7321,114.8562,114.6967,114.8473,6521.0
2016-10-21 13:00:00,129.57,129.6,129.48,129.56,4100.0,114.8296,114.8562,114.7498,114.8207,4100.0
2016-10-21 13:30:00,129.53,129.73,129.47,129.67,5800.0,114.7942,114.9714,114.741,114.9182,5800.0
2016-10-21 14:00:00,129.64,129.82,129.57,129.8,8125.0,114.8916,115.0512,114.8296,115.0334,8125.0
2016-10-21 14:30:00,129.8,129.89,129.78,129.83,10855.0,115.0334,115.1132,115.0157,115.06,10855.0
2016-10-21 15:00:00,129.83,129.86,129.5,129.56,13118.0,115.06,115.0866,114.7676,114.8207,13118.0
2016-10-21 15:30:00,129.55,129.84,129.54,129.77,50002.0,114.8119,115.0689,114.803,115.0069,50002.0
2016-10-24 09:30:00,130.24,130.9,129.98,130.45,23850.0,115.4234,116.0083,115.193,115.6095,23850.0
2016-10-24 10:00:00,130.45,130.5,129.94,130.06,22412.0,115.6095,115.6538,115.1575,115.2639,22412.0
2016-10-24 10:30:00,130.06,130.27,130.05,130.22,18790.0,115.2639,115.45,115.255,115.4057,18790.0
2016-10-24 11:00:00,130.2,130.31,129.95,129.98,15422.0,115.3879,115.4854,115.1664,115.193,15422.0
2016-10-24 11:30:00,129.93,130.14,129.86,129.9,18225.0,115.1487,115.3348,115.0866,115.1221,18225.0
2016-10-24 12:00:00,129.91,130.26,129.88,130.22,17200.0,115.1309,115.4411,115.1043,115.4057,17200.0
2016-10-24 12:30:00,130.18,130.27,130.03,130.06,15328.0,115.3702,115.45,115.2373,115.2639,15328.0
2016-10-24 13:00:00,130.09,130.2,130.03,130.07,12808.0,115.2905,115.3879,115.2373,115.2727,12808.0
2016-10-24 13:30:00,130.03,130.21,129.97,130.14,16635.0,115.2373,115.3968,115.1841,115.3348,16635.0
2016-10-24 14:00:00,130.13,130.41,130.13,130.39,16206.0,115.3259,115.574,115.3259,115.5563,16206.0
2016-10-24 14:30:00,130.39,130.53,130.34,130.51,19348.0,115.5563,115.6804,115.512,115.6627,19348.0
2016-10-24 15:00:00,130.54,130.56,130.38,130.46,22821.0,115.6893,115.707,115.5475,115.6184,22821.0
2016-10-24 15:30:00,130.44,130.58,130.37,130.49,61486.0,115.6006,115.7247,115.5386,115.6449,61486.0
2016-10-25 09:30:00,130.1,130.1,128.85,129.56,29964.0,115.2993,115.2993,114.1915,114.8207,29964.0
2016-10-25 10:00:00,129.57,129.97,129.45,129.91,21147.0,114.8296,115.1841,114.7233,115.1309,21147.0
2016-10-25 10:30:00,129.89,129.92,129.62,129.7,20446.0,115.1132,115.1398,114.8739,114.9448,20446.0
2016-10-25 11:00:00,129.81,129.97,129.81,129.93,8401.0,115.0423,115.1841,115.0423,115.1487,8401.0
2016-10-25 11:30:00,129.99,130.17,129.92,130.13,22668.0,115.2018,115.3614,115.1398,115.3259,22668.0
2016-10-25 12:00:00,130.13,130.18,129.81,129.84,14306.0,115.3259,115.3702,115.0423,115.0689,14306.0
2016-10-25 12:30:00,129.83,129.83,129.68,129.73,10862.0,115.06,115.06,114.9271,114.9714,10862.0
2016-10-25 13:00:00,129.77,130.26,129.77,130.19,26669.0,115.0069,115.4411,115.0069,115.3791,26669.0
2016-10-25 13:30:00,130.18,130.22,130.15,130.17,14145.0,115.3702,115.4057,115.3436,115.3614,14145.0
2016-10-25 14:00:00,130.17,130.39,130.15,130.38,10534.0,115.3614,115.5563,115.3436,115.5475,10534.0
2016-10-25 14:30:00,130.36,130.44,130.32,130.35,16640.0,115.5297,115.6006,115.4943,115.5209,16640.0
2016-10-25 15:00:00,130.34,130.45,130.3,130.43,22215.0,115.512,115.6095,115.4766,115.5918,22215.0
2016-10-25 15:30:00,130.44,130.51,130.4,130.5,63401.0,115.6006,115.6627,115.5652,115.6538,63401.0
2016-10-26 09:30:00,130.35,131.45,130.15,131.36,59022.0,115.5209,116.4957,115.3436,116.416,59022.0
2016-10-26 10:00:00,131.37,131.98,131.28,131.86,64257.0,116.4248,116.9654,116.3451,116.8591,64257.0
2016-10-26 10:30:00,131.92,132.62,131.67,132.6,53615.0,116.9123,117.5326,116.6907,117.5149,53615.0
2016-10-26 11:00:00,132.61,132.64,132.27,132.36,39409.0,117.5238,117.5504,117.2224,117.3022,39409.0
2016-10-26 11:30:00,132.3,132.38,132.23,132.35,17104.0,117.249,117.3199,117.187,117.2933,17104.0
2016-10-26 12:00:00,132.31,132.44,132.27,132.32,13257.0,117.2579,117.3731,117.2224,117.2668,13257.0
2016-10-26 12:30:00,132.3,132.33,132.23,132.24,17123.0,117.249,117.2756,117.187,117.1959,17123.0
2016-10-26 13:00:00,132.25,132.38,132.25,132.26,20561.0,117.2047,117.3199,117.2047,117.2136,20561.0
2016-10-26 13:30:00,132.26,132.35,132.15,132.18,36249.0,117.2136,117.2933,117.1161,117.1427,36249.0
2016-10-26 14:00:00,132.14,132.16,131.75,131.85,55037.0,117.1072,117.125,116.7616,116.8502,55037.0
2016-10-26 14:30:00,131.84,132.08,131.84,132.07,45776.0,116.8414,117.0541,116.8414,117.0452,45776.0
2016-10-26 15:00:00,132.04,132.07,131.98,132.02,60694.0,117.0186,117.0452,116.9654,117.0009,60694.0
2016-10-26 15:30:00,132.02,132.1,131.83,132.09,129848.0,117.0009,117.0718,116.8325,117.0629,129848.0
2016-10-27 09:30:00,132.3,133.15,132.0,133.15,56501.0,117.249,118.0023,116.9832,118.0023,56501.0
2016-10-27 10:00:00,133.14,133.14,132.57,132.92,36517.0,117.9935,117.9935,117.4883,117.7985,36517.0
2016-10-27 10:30:00,132.96,133.33,132.85,133.03,39649.0,117.8339,118.1619,117.7365,117.896,39649.0
2016-10-27 11:00:00,133.03,133.16,132.94,133.01,29543.0,117.896,118.0112,117.8162,117.8783,29543.0
2016-10-27 11:30:00,133.05,133.21,132.93,133.15,77569.0,117.9137,118.0555,117.8074,118.0023,77569.0
2016-10-27 12:00:00,133.13,133.55,133.1,133.55,21811.0,117.9846,118.3568,117.958,118.3568,21811.0
2016-10-27 12:30:00,133.56,133.65,133.37,133.58,58066.0,118.3657,118.4455,118.1973,118.3834,58066.0
2016-10-27 13:00:00,133.58,133.65,133.38,133.42,36315.0,118.3834,118.4455,118.2062,118.2416,36315.0
2016-10-27 13:30:00,133.41,133.62,133.38,133.5,31609.0,118.2328,118.4189,118.2062,118.3125,31609.0
2016-10-27 14:00:00,133.53,133.62,133.5,133.54,21995.0,118.3391,118.4189,118.3125,118.348,21995.0
2016-10-27 14:30:00,133.55,133.6,133.5,133.6,32766.0,118.3568,118.4011,118.3125,118.4011,32766.0
2016-10-27 15:00:00,133.6,133.68,133.5,133.52,36621.0,118.4011,118.472,118.3125,118.3302,36621.0
2016-10-27 15:30:00,133.55,133.56,133.29,133.37,120535.0,118.3568,118.3657,118.1264,118.1973,120535.0
2016-10-28 09:30:00,133.6,134.34,133.6,134.0,47740.0,118.4011,119.057,118.4011,118.7556,47740.0
2016-10-28 10:00:00,134.0,134.57,133.95,134.52,35217.0,118.7556,119.2608,118.7113,119.2165,35217.0
2016-10-28 10:30:00,134.57,134.77,134.42,134.76,60427.0,119.2608,119.438,119.1279,119.4292,60427.0
2016-10-28 11:00:00,134.72,134.76,134.42,134.6,29237.0,119.3937,119.4292,119.1279,119.2874,29237.0
2016-10-28 11:30:00,134.66,134.74,134.5,134.65,48651.0,119.3406,119.4114,119.1988,119.3317,48651.0
2016-10-28 12:00:00,134.63,134.85,134.63,134.79,17728.0,119.314,119.5089,119.314,119.4558,17728.0
2016-10-28 12:30:00,134.8,134.96,134.78,134.92,35511.0,119.4646,119.6064,119.4469,119.571,35511.0
2016-10-28 13:00:00,134.91,134.95,133.66,134.18,84968.0,119.5621,119.5976,118.4543,118.9152,84968.0
2016-10-28 13:30:00,134.17,134.19,133.6,134.03,62053.0,118.9063,118.924,118.4011,118.7822,62053.0
2016-10-28 14:00:00,134.08,134.43,133.96,134.36,36897.0,118.8265,119.1367,118.7202,119.0747,36897.0
2016-10-28 14:30:00,134.38,134.76,134.28,134.76,36661.0,119.0924,119.4292,119.0038,119.4292,36661.0
2016-10-28 15:00:00,134.75,134.75,134.31,134.57,40273.0,119.4203,119.4203,119.0304,119.2608,40273.0
2016-10-28 15:30:00,134.53,134.62,134.33,134.54,138690.0,119.2253,119.3051,119.0481,119.2342,138690.0
2016-10-31 09:30:00,134.89,134.89,132.89,132.9,40131.0,119.5444,119.5444,117.7719,117.7808,40131.0
2016-10-31 10:00:00,133.01,133.06,132.09,132.09,22689.0,117.8783,117.9226,117.0629,117.0629,22689.0
2016-10-31 10:30:00,132.17,132.17,131.81,131.91,18765.0,117.1338,117.1338,116.8148,116.9034,18765.0
2016-10-31 11:00:00,131.9,131.91,131.64,131.89,16254.0,116.8945,116.9034,116.6641,116.8857,16254.0
2016-10-31 11:30:00,131.94,131.94,131.51,131.51,15964.0,116.93,116.93,116.5489,116.5489,15964.0
2016-10-31 12:00:00,131.52,131.61,131.28,131.47,19480.0,116.5578,116.6375,116.3451,116.5135,19480.0
2016-10-31 12:30:00,131.53,131.68,131.34,131.5,29201.0,116.5666,116.6996,116.3982,116.54,29201.0
2016-10-31 13:00:00,131.52,131.65,131.29,131.32,45978.0,116.5578,116.673,116.3539,116.3805,45978.0
2016-10-31 13:30:00,131.3,131.32,131.03,131.09,42235.0,116.3628,116.3805,116.1235,116.1767,42235.0
2016-10-31 14:00:00,131.09,131.17,130.85,130.86,54301.0,116.1767,116.2476,115.964,115.9729,54301.0
2016-10-31 14:30:00,130.85,130.94,130.67,130.88,25876.0,115.964,116.0438,115.8045,115.9906,25876.0
2016-10-31 15:00:00,130.89,131.23,130.83,131.15,84188.0,115.9994,116.3008,115.9463,116.2299,84188.0
2016-10-31 15:30:00,131.15,131.21,130.71,130.8,146560.0,116.2299,116.283,115.8399,115.9197,146560.0
2016-11-01 09:30:00,130.9,131.94,130.9,131.74,19828.0,116.0083,116.93,116.0083,116.7527,19828.0
2016-11-01 10:00:00,131.71,132.21,131.56,132.12,21847.0,116.7262,117.1693,116.5932,117.0895,21847.0
2016-11-01 10:30:00,132.02,132.16,131.9,132.02,11648.0,117.0009,117.125,116.8945,117.0009,11648.0
2016-11-01 11:00:00,132.03,132.14,131.95,132.07,27628.0,117.0097,117.1072,116.9389,117.0452,27628.0
2016-11-01 11:30:00,132.03,132.3,132.0,132.2,19980.0,117.0097,117.249,116.9832,117.1604,19980.0
2016-11-01 12:00:00,132.22,132.3,132.13,132.28,27260.0,117.1781,117.249,117.0984,117.2313,27260.0
2016-11-01 12:30:00,132.28,132.61,132.28,132.61,18231.0,117.2313,117.5238,117.2313,117.5238,18231.0
2016-11-01 13:00:00,132.65,132.73,132.52,132.73,34378.0,117.5592,117.6301,117.444,117.6301,34378.0
2016-11-01 13:30:00,132.7,132.87,132.67,132.83,39865.0,117.6035,117.7542,117.5769,117.7187,39865.0
2016-11-01 14:00:00,132.83,133.0,132.63,132.91,49462.0,117.7187,117.8694,117.5415,117.7896,49462.0
2016-11-01 14:30:00,132.9,133.12,132.85,132.98,51682.0,117.7808,117.9757,117.7365,117.8517,51682.0
2016-11-01 15:00:00,132.96,133.68,132.85,133.67,64242.0,117.8339,118.472,117.7365,118.4632,64242.0
2016-11-01 15:30:00,133.64,133.99,133.56,133.85,198047.0,118.4366,118.7468,118.3657,118.6227,198047.0
2016-11-02 09:30:00,133.8,133.97,133.2,133.57,45562.0,118.5784,118.729,118.0466,118.3746,45562.0
2016-11-02 10:00:00,133.54,133.68,133.12,133.19,17673.0,118.348,118.472,117.9757,118.0378,17673.0
2016-11-02 10:30:00,133.13,133.13,132.34,132.39,14138.0,117.9846,117.9846,117.2845,117.3288,14138.0
2016-11-02 11:00:00,132.39,132.44,131.83,131.92,42289.0,117.3288,117.3731,116.8325,116.9123,42289.0
2016-11-02 11:30:00,131.91,132.17,131.9,132.0,28071.0,116.9034,117.1338,116.8945,116.9832,28071.0
2016-11-02 12:00:00,131.99,132.06,131.86,131.86,18644.0,116.9743,117.0363,116.8591,116.8591,18644.0
2016-11-02 12:30:00,131.86,131.91,131.75,131.89,20228.0,116.8591,116.9034,116.7616,116.8857,20228.0
2016-11-02 13:00:00,131.93,131.95,131.4,131.52,16941.0,116.9211,116.9389,116.4514,116.5578,16941.0
2016-11-02 13:30:00,131.52,131.6,131.37,131.45,17600.0,116.5578,116.6287,116.4248,116.4957,17600.0
2016-11-02 14:00:00,131.4,131.47,130.76,131.12,28401.0,116.4514,116.5135,115.8842,116.2033,28401.0
2016-11-02 14:30:00,131.09,131.23,130.88,130.88,11938.0,116.1767,116.3008,115.9906,115.9906,11938.0
2016-11-02 15:00:00,130.89,131.08,130.87,130.98,27433.0,115.9994,116.1678,115.9817,116.0792,27433.0
2016-11-02 15:30:00,130.99,130.99,130.5,130.63,81265.0,116.0881,116.0881,115.6538,115.769,81265.0
2016-11-03 09:30:00,130.66,130.98,130.16,130.49,12572.0,115.7956,116.0792,115.3525,115.6449,12572.0
2016-11-03 10:00:00,130.4,130.52,130.21,130.43,8558.0,115.5652,115.6715,115.3968,115.5918,8558.0
2016-11-03 10:30:00,130.46,130.55,130.28,130.33,12624.0,115.6184,115.6981,115.4588,115.5031,12624.0
2016-11-03 11:00:00,130.33,130.46,130.17,130.23,9982.0,115.5031,115.6184,115.3614,115.4145,9982.0
2016-11-03 11:30:00,130.22,130.22,129.91,129.94,18019.0,115.4057,115.4057,115.1309,115.1575,18019.0
2016-11-03 12:00:00,129.94,130.14,129.9,130.11,22552.0,115.1575,115.3348,115.1221,115.3082,22552.0
2016-11-03 12:30:00,130.11,130.11,129.79,130.0,21220.0,115.3082,115.3082,115.0246,115.2107,21220.0
2016-11-03 13:00:00,129.97,130.06,129.68,129.99,20327.0,115.1841,115.2639,114.9271,115.2018,20327.0
2016-11-03 13:30:00,130.05,130.05,129.92,130.0,17780.0,115.255,115.255,115.1398,115.2107,17780.0
2016-11-03 14:00:00,129.97,130.13,129.88,129.88,18422.0,115.1841,115.3259,115.1043,115.1043,18422.0
2016-11-03 14:30:00,129.92,129.92,129.74,129.85,14256.0,115.1398,115.1398,114.9803,115.0778,14256.0
2016-11-03 15:00:00,129.85,129.91,129.75,129.75,24444.0,115.0778,115.1309,114.9891,114.9891,24444.0
2016-11-03 15:30:00,129.76,129.76,129.22,129.31,83019.0,114.998,114.998,114.5194,114.5992,83019.0
2016-11-04 09:30:00,129.57,129.89,128.25,128.25,23770.0,114.8296,115.1132,113.6598,113.6598,23770.0
2016-11-04 10:00:00,128.37,128.82,127.91,128.74,52555.0,113.7661,114.1649,113.3585,114.094,52555.0
2016-11-04 10:30:00,128.82,129.44,128.7,129.17,61295.0,114.1649,114.7144,114.0586,114.4751,61295.0
2016-11-04 11:00:00,129.14,129.41,129.07,129.07,38636.0,114.4485,114.6878,114.3865,114.3865,38636.0
2016-11-04 11:30:00,129.08,129.17,128.66,128.69,30741.0,114.3954,114.4751,114.0231,114.0497,30741.0
2016-11-04 12:00:00,128.65,129.19,128.55,129.16,26365.0,114.0143,114.4928,113.9256,114.4663,26365.0
2016-11-04 12:30:00,129.17,129.38,128.96,129.38,40871.0,114.4751,114.6612,114.289,114.6612,40871.0
2016-11-04 13:00:00,129.42,130.4,129.42,130.27,32418.0,114.6967,115.5652,114.6967,115.45,32418.0
2016-11-04 13:30:00,130.25,130.28,129.73,129.99,21919.0,115.4322,115.4588,114.9714,115.2018,21919.0
2016-11-04 14:00:00,129.97,130.06,129.87,130.02,18387.0,115.1841,115.2639,115.0955,115.2284,18387.0
2016-11-04 14:30:00,130.02,130.02,129.69,129.86,43428.0,115.2284,115.2284,114.936,115.0866,43428.0
2016-11-04 15:00:00,129.81,129.81,129.09,129.15,36095.0,115.0423,115.0423,114.4042,114.4574,36095.0
2016-11-04 15:30:00,129.15,129.19,128.55,128.67,112851.0,114.4574,114.4928,113.9256,114.032,112851.0
2016-11-07 09:30:00,130.03,131.08,129.96,131.04,26119.0,115.2373,116.1678,115.1752,116.1324,26119.0
2016-11-07 10:00:00,131.03,131.97,130.26,130.27,32392.0,116.1235,116.9566,115.4411,115.45,32392.0
2016-11-07 10:30:00,130.2,130.44,130.02,130.25,27268.0,115.3879,115.6006,115.2284,115.4322,27268.0
2016-11-07 11:00:00,130.21,130.62,129.5,129.5,56793.0,115.3968,115.7602,114.7676,114.7676,56793.0
2016-11-07 11:30:00,129.6,130.45,129.4,130.43,40943.0,114.8562,115.6095,114.6789,115.5918,40943.0
2016-11-07 12:00:00,130.46,131.22,130.23,131.1,16693.0,115.6184,116.2919,115.4145,116.1856,16693.0
2016-11-07 12:30:00,131.09,131.12,130.45,130.83,15981.0,116.1767,116.2033,115.6095,115.9463,15981.0
2016-11-07 13:00:00,130.84,130.9,130.43,130.44,22316.0,115.9551,116.0083,115.5918,115.6006,22316.0
2016-11-07 13:30:00,130.44,130.91,130.35,130.8,28456.0,115.6006,116.0172,115.5209,115.9197,28456.0
2016-11-07 14:00:00,130.76,130.97,130.71,130.9,39781.0,115.8842,116.0703,115.8399,116.0083,39781.0
2016-11-07 14:30:00,130.91,131.02,130.8,130.87,43881.0,116.0172,116.1147,115.9197,115.9817,43881.0
2016-11-07 15:00:00,130.87,131.0,130.36,130.37,60883.0,115.9817,116.0969,115.5297,115.5386,60883.0
2016-11-07 15:30:00,130.37,131.08,130.07,131.08,152210.0,115.5386,116.1678,115.2727,116.1678,152210.0
2016-11-08 09:30:00,124.39,126.74,119.71,126.74,493245.0,110.2389,112.3216,106.0913,112.3216,493245.0
2016-11-08 10:00:00,126.57,127.1,124.73,125.85,251181.0,112.1709,112.6406,110.5402,111.5328,251181.0
2016-11-08 10:30:00,125.87,126.5,124.52,124.86,136626.0,111.5505,112.1089,110.3541,110.6554,136626.0
2016-11-08 11:00:00,124.84,125.0,123.76,124.19,155842.0,110.6377,110.7795,109.6806,110.0617,155842.0
2016-11-08 11:30:00,124.22,124.76,123.54,123.64,95425.0,110.0882,110.5668,109.4856,109.5742,95425.0
2016-11-08 12:00:00,123.59,124.76,123.59,124.38,62891.0,109.5299,110.5668,109.5299,110.23,62891.0
2016-11-08 12:30:00,124.38,126.13,124.38,126.0,63058.0,110.23,111.781,110.23,111.6657,63058.0
2016-11-08 13:00:00,126.0,127.15,125.71,126.61,80470.0,111.6657,112.6849,111.4087,112.2064,80470.0
2016-11-08 13:30:00,126.57,127.55,126.54,127.47,70000.0,112.1709,113.0394,112.1443,112.9685,70000.0
2016-11-08 14:00:00,127.47,127.52,126.15,126.24,84723.0,112.9685,113.0128,111.7987,111.8784,84723.0
2016-11-08 14:30:00,126.24,126.41,125.77,125.98,99484.0,111.8784,112.0291,111.4619,111.648,99484.0
2016-11-08 15:00:00,125.98,126.09,125.51,125.95,90750.0,111.648,111.7455,111.2315,111.6214,90750.0
2016-11-08 15:30:00,125.99,126.36,125.81,126.03,250342.0,111.6569,111.9848,111.4974,111.6923,250342.0
2016-11-09 09:30:00,123.71,123.8,122.0,122.51,195954.0,109.6363,109.716,108.1208,108.5728,195954.0
2016-11-09 10:00:00,122.52,122.75,122.19,122.43,199814.0,108.5816,108.7855,108.2892,108.5019,199814.0
2016-11-09 10:30:00,122.43,122.66,122.07,122.54,78106.0,108.5019,108.7057,108.1828,108.5994,78106.0
2016-11-09 11:00:00,122.55,123.52,122.55,123.49,100541.0,108.6082,109.4679,108.6082,109.4413,100541.0
2016-11-09 11:30:00,123.48,124.41,123.43,124.3,74639.0,109.4324,110.2566,109.3881,110.1591,74639.0
2016-11-09 12:00:00,124.37,124.43,123.46,123.62,57667.0,110.2212,110.2744,109.4147,109.5565,57667.0
2016-11-09 12:30:00,123.6,124.02,123.31,123.53,67584.0,109.5388,109.911,109.2818,109.4767,67584.0
2016-11-09 13:00:00,123.52,124.01,123.43,123.99,68700.0,109.4679,109.9021,109.3881,109.8844,68700.0
2016-11-09 13:30:00,123.89,124.2,123.8,123.82,52927.0,109.7958,110.0705,109.716,109.7338,52927.0
2016-11-09 14:00:00,123.82,124.26,123.82,124.18,48137.0,109.7338,110.1237,109.7338,110.0528,48137.0
2016-11-09 14:30:00,124.23,125.05,124.23,124.7,55720.0,110.0971,110.8238,110.0971,110.5136,55720.0
2016-11-09 15:00:00,124.72,125.04,124.44,124.45,75128.0,110.5314,110.815,110.2832,110.2921,75128.0
2016-11-09 15:30:00,124.44,124.54,123.88,123.96,214830.0,110.2832,110.3718,109.7869,109.8578,214830.0
2016-11-10 09:30:00,124.41,124.59,122.04,122.13,177393.0,110.2566,110.4162,108.1563,108.236,177393.0
2016-11-10 10:00:00,122.13,122.15,119.54,120.71,212629.0,108.236,108.2537,105.9407,106.9776,212629.0
2016-11-10 10:30:00,120.86,121.15,119.24,119.24,107028.0,107.1105,107.3675,105.6748,105.6748,107028.0
2016-11-10 11:00:00,119.21,119.29,118.01,118.46,183164.0,105.6482,105.7191,104.5847,104.9835,183164.0
2016-11-10 11:30:00,118.46,118.71,118.18,118.41,133382.0,104.9835,105.2051,104.7354,104.9392,133382.0
2016-11-10 12:00:00,118.37,119.05,118.35,118.96,94218.0,104.9038,105.5064,104.886,105.4266,94218.0
2016-11-10 12:30:00,118.96,119.0,118.64,118.91,62682.0,105.4266,105.4621,105.143,105.3823,62682.0
2016-11-10 13:00:00,118.95,119.58,118.78,119.47,133755.0,105.4178,105.9761,105.2671,105.8786,133755.0
2016-11-10 13:30:00,119.43,119.54,118.96,119.02,123684.0,105.8432,105.9407,105.4266,105.4798,123684.0
2016-11-10 14:00:00,119.03,119.51,119.02,119.3,84760.0,105.4887,105.9141,105.4798,105.728,84760.0
2016-11-10 14:30:00,119.3,119.51,118.69,119.41,129933.0,105.728,105.9141,105.1874,105.8255,129933.0
2016-11-10 15:00:00,119.44,119.5,118.75,118.83,120526.0,105.852,105.9052,105.2405,105.3114,120526.0
2016-11-10 15:30:00,118.84,118.95,118.39,118.47,250072.0,105.3203,105.4178,104.9215,104.9924,250072.0
2016-11-11 09:30:00,118.41,119.64,118.21,118.78,56159.0,104.9392,106.0293,104.762,105.2671,56159.0
2016-11-11 10:00:00,118.91,119.15,118.36,118.36,39448.0,105.3823,105.595,104.8949,104.8949,39448.0
2016-11-11 10:30:00,118.36,118.7,118.18,118.52,36096.0,104.8949,105.1962,104.7354,105.0367,36096.0
2016-11-11 11:00:00,118.5,118.6,118.26,118.48,48344.0,105.019,105.1076,104.8063,105.0013,48344.0
2016-11-11 11:30:00,118.53,118.56,118.33,118.46,31586.0,105.0456,105.0721,104.8683,104.9835,31586.0
2016-11-11 12:00:00,118.47,118.88,118.33,118.85,32332.0,104.9924,105.3557,104.8683,105.3292,32332.0
2016-11-11 12:30:00,118.87,118.87,118.67,118.71,20172.0,105.3469,105.3469,105.1696,105.2051,20172.0
2016-11-11 13:00:00,118.7,118.81,118.53,118.71,28889.0,105.1962,105.2937,105.0456,105.2051,28889.0
2016-11-11 13:30:00,118.67,118.87,118.56,118.85,29935.0,105.1696,105.3469,105.0721,105.3292,29935.0
2016-11-11 14:00:00,118.79,118.99,118.59,118.6,20794.0,105.276,105.4532,105.0987,105.1076,20794.0
2016-11-11 14:30:00,118.61,118.65,118.02,118.02,17776.0,105.1165,105.1519,104.5936,104.5936,17776.0
2016-11-11 15:00:00,118.08,118.36,118.01,118.23,35592.0,104.6468,104.8949,104.5847,104.7797,35592.0
2016-11-11 15:30:00,118.27,118.47,118.13,118.39,110132.0,104.8151,104.9924,104.6911,104.9215,110132.0
2016-11-14 09:30:00,118.48,119.05,118.26,118.26,66568.0,105.0013,105.5064,104.8063,104.8063,66568.0
2016-11-14 10:00:00,118.26,118.34,117.73,117.91,37207.0,104.8063,104.8772,104.3366,104.4961,37207.0
2016-11-14 10:30:00,117.91,118.02,116.73,116.91,50905.0,104.4961,104.5936,103.4503,103.6099,50905.0
2016-11-14 11:00:00,116.92,117.65,116.79,117.62,48838.0,103.6187,104.2657,103.5035,104.2391,48838.0
2016-11-14 11:30:00,117.65,117.93,117.47,117.93,43502.0,104.2657,104.5138,104.1062,104.5138,43502.0
2016-11-14 12:00:00,117.94,117.96,117.54,117.71,36109.0,104.5227,104.5404,104.1682,104.3188,36109.0
2016-11-14 12:30:00,117.71,118.05,117.7,117.88,37273.0,104.3188,104.6202,104.31,104.4695,37273.0
2016-11-14 13:00:00,117.87,117.89,117.63,117.83,30742.0,104.4606,104.4784,104.248,104.4252,30742.0
2016-11-14 13:30:00,117.83,118.01,117.39,117.8,51984.0,104.4252,104.5847,104.0353,104.3986,51984.0
2016-11-14 14:00:00,117.79,117.97,117.61,117.63,33489.0,104.3897,104.5493,104.2302,104.248,33489.0
2016-11-14 14:30:00,117.64,117.81,117.58,117.81,32864.0,104.2568,104.4075,104.2036,104.4075,32864.0
2016-11-14 15:00:00,117.78,117.78,117.33,117.35,41924.0,104.3809,104.3809,103.9821,103.9998,41924.0
2016-11-14 15:30:00,117.37,117.53,117.14,117.51,93202.0,104.0175,104.1593,103.8137,104.1416,93202.0
2016-11-15 09:30:00,117.56,119.05,117.49,118.97,58714.0,104.1859,105.5064,104.1239,105.4355,58714.0
2016-11-15 10:00:00,118.91,118.97,117.67,117.79,59675.0,105.3823,105.4355,104.2834,104.3897,59675.0
2016-11-15 10:30:00,117.83,117.86,117.63,117.67,26527.0,104.4252,104.4518,104.248,104.2834,26527.0
2016-11-15 11:00:00,117.7,117.89,117.68,117.79,23797.0,104.31,104.4784,104.2923,104.3897,23797.0
2016-11-15 11:30:00,117.79,117.86,117.7,117.73,20015.0,104.3897,104.4518,104.31,104.3366,20015.0
2016-11-15 12:00:00,117.72,117.81,117.67,117.7,16368.0,104.3277,104.4075,104.2834,104.31,16368.0
2016-11-15 12:30:00,117.7,117.76,117.64,117.69,17109.0,104.31,104.3632,104.2568,104.3011,17109.0
2016-11-15 13:00:00,117.7,117.7,117.54,117.54,19310.0,104.31,104.31,104.1682,104.1682,19310.0
2016-11-15 13:30:00,117.55,117.57,117.36,117.48,16559.0,104.1771,104.1948,104.0087,104.115,16559.0
2016-11-15 14:00:00,117.49,117.61,117.45,117.61,25793.0,104.1239,104.2302,104.0884,104.2302,25793.0
2016-11-15 14:30:00,117.6,118.12,117.59,117.81,41354.0,104.2214,104.6822,104.2125,104.4075,41354.0
2016-11-15 15:00:00,117.82,117.89,117.63,117.68,40267.0,104.4163,104.4784,104.248,104.2923,40267.0
2016-11-15 15:30:00,117.67,118.07,117.64,118.05,95343.0,104.2834,104.6379,104.2568,104.6202,95343.0
2016-11-16 09:30:00,118.06,118.81,117.82,118.71,27814.0,104.629,105.2937,104.4163,105.2051,27814.0
2016-11-16 10:00:00,118.65,118.87,118.53,118.7,23674.0,105.1519,105.3469,105.0456,105.1962,23674.0
2016-11-16 10:30:00,118.7,119.23,118.59,119.2,31351.0,105.1962,105.6659,105.0987,105.6393,31351.0
2016-11-16 11:00:00,119.2,119.66,119.01,119.66,23402.0,105.6393,106.047,105.471,106.047,23402.0
2016-11-16 11:30:00,119.61,119.79,119.43,119.58,19996.0,106.0027,106.1622,105.8432,105.9761,19996.0
2016-11-16 12:00:00,119.59,120.04,119.51,119.98,33350.0,105.985,106.3838,105.9141,106.3306,33350.0
2016-11-16 12:30:00,120.0,120.46,120.0,120.36,34715.0,106.3483,106.756,106.3483,106.6674,34715.0
2016-11-16 13:00:00,120.4,120.78,120.32,120.78,36048.0,106.7028,107.0396,106.6319,107.0396,36048.0
2016-11-16 13:30:00,120.78,120.96,120.66,120.92,48188.0,107.0396,107.1991,106.9332,107.1637,48188.0
2016-11-16 14:00:00,120.91,120.94,120.75,120.75,32946.0,107.1548,107.1814,107.013,107.013,32946.0
2016-11-16 14:30:00,120.74,120.89,120.46,120.54,37685.0,107.0041,107.1371,106.756,106.8269,37685.0
2016-11-16 15:00:00,120.53,121.04,120.51,121.04,43143.0,106.818,107.27,106.8003,107.27,43143.0
2016-11-16 15:30:00,121.05,121.05,120.79,120.83,96873.0,107.2789,107.2789,107.0485,107.0839,96873.0
2016-11-17 09:30:00,121.19,121.52,120.6,120.6,34921.0,107.403,107.6954,106.8801,106.8801,34921.0
2016-11-17 10:00:00,120.6,120.7,119.49,119.5,20896.0,106.8801,106.9687,105.8963,105.9052,20896.0
2016-11-17 10:30:00,119.58,119.95,119.36,119.91,51337.0,105.9761,106.304,105.7811,106.2686,51337.0
2016-11-17 11:00:00,119.95,120.22,119.55,119.6,42305.0,106.304,106.5433,105.9495,105.9938,42305.0
2016-11-17 11:30:00,119.65,119.85,119.65,119.68,24848.0,106.0381,106.2154,106.0381,106.0647,24848.0
2016-11-17 12:00:00,119.67,119.7,119.34,119.6,46540.0,106.0559,106.0825,105.7634,105.9938,46540.0
2016-11-17 12:30:00,119.62,119.76,119.47,119.57,22760.0,106.0116,106.1356,105.8786,105.9672,22760.0
2016-11-17 13:00:00,119.56,119.58,119.33,119.5,36496.0,105.9584,105.9761,105.7546,105.9052,36496.0
2016-11-17 13:30:00,119.46,119.7,119.42,119.66,30707.0,105.8698,106.0825,105.8343,106.047,30707.0
2016-11-17 14:00:00,119.64,120.01,119.6,119.73,59755.0,106.0293,106.3572,105.9938,106.109,59755.0
2016-11-17 14:30:00,119.74,119.99,119.68,119.72,32907.0,106.1179,106.3395,106.0647,106.1002,32907.0
2016-11-17 15:00:00,119.73,119.77,119.48,119.56,45778.0,106.109,106.1445,105.8875,105.9584,45778.0
2016-11-17 15:30:00,119.6,119.6,119.26,119.44,113940.0,105.9938,105.9938,105.6925,105.852,113940.0
2016-11-18 09:30:00,119.14,119.27,118.16,118.2,48033.0,105.5862,105.7014,104.7177,104.7531,48033.0
2016-11-18 10:00:00,118.19,118.22,117.58,117.79,42678.0,104.7442,104.7708,104.2036,104.3897,42678.0
2016-11-18 10:30:00,117.68,117.68,117.33,117.49,28260.0,104.2923,104.2923,103.9821,104.1239,28260.0
2016-11-18 11:00:00,117.47,118.26,117.31,118.26,32057.0,104.1062,104.8063,103.9644,104.8063,32057.0
2016-11-18 11:30:00,118.26,118.64,118.17,118.64,17820.0,104.8063,105.143,104.7265,105.143,17820.0
2016-11-18 12:00:00,118.62,118.67,118.36,118.66,23176.0,105.1253,105.1696,104.8949,105.1608,23176.0
2016-11-18 12:30:00,118.66,118.9,118.55,118.69,29937.0,105.1608,105.3735,105.0633,105.1874,29937.0
2016-11-18 13:00:00,118.7,119.09,118.7,118.95,21270.0,105.1962,105.5419,105.1962,105.4178,21270.0
2016-11-18 13:30:00,118.97,119.2,118.93,119.04,30040.0,105.4355,105.6393,105.4001,105.4975,30040.0
2016-11-18 14:00:00,119.03,119.12,118.94,118.94,20379.0,105.4887,105.5684,105.4089,105.4089,20379.0
2016-11-18 14:30:00,118.97,119.48,118.95,119.47,27945.0,105.4355,105.8875,105.4178,105.8786,27945.0
2016-11-18 15:00:00,119.47,120.22,119.45,120.19,63258.0,105.8786,106.5433,105.8609,106.5167,63258.0
2016-11-18 15:30:00,120.18,120.19,119.65,119.81,82800.0,106.5079,106.5167,106.0381,106.1799,82800.0
2016-11-21 09:30:00,119.56,120.17,119.56,120.17,27503.0,105.9584,106.499,105.9584,106.499,27503.0
2016-11-21 10:00:00,120.08,120.9,119.93,120.77,51638.0,106.4192,107.1459,106.2863,107.0307,51638.0
2016-11-21 10:30:00,120.73,120.97,120.32,120.39,27553.0,106.9953,107.208,106.6319,106.694,27553.0
2016-11-21 11:00:00,120.39,120.59,120.21,120.34,18109.0,106.694,106.8712,106.5344,106.6496,18109.0
2016-11-21 11:30:00,120.3,120.4,120.23,120.32,13667.0,106.6142,106.7028,106.5522,106.6319,13667.0
2016-11-21 12:00:00,120.38,120.55,120.28,120.51,11141.0,106.6851,106.8358,106.5965,106.8003,11141.0
2016-11-21 12:30:00,120.47,120.47,120.26,120.26,10034.0,106.7649,106.7649,106.5788,106.5788,10034.0
2016-11-21 13:00:00,120.32,120.45,120.24,120.3,15800.0,106.6319,106.7471,106.561,106.6142,15800.0
2016-11-21 13:30:00,120.3,120.3,120.04,120.05,9700.0,106.6142,106.6142,106.3838,106.3926,9700.0
2016-11-21 14:00:00,120.02,120.1,119.94,120.03,21715.0,106.3661,106.437,106.2952,106.3749,21715.0
2016-11-21 14:30:00,120.03,120.09,120.0,120.0,14940.0,106.3749,106.4281,106.3483,106.3483,14940.0
2016-11-21 15:00:00,120.0,120.12,119.97,120.08,25456.0,106.3483,106.4547,106.3217,106.4192,25456.0
2016-11-21 15:30:00,120.09,120.16,120.0,120.05,68788.0,106.4281,106.4901,106.3483,106.3926,68788.0
2016-11-22 09:30:00,119.95,120.19,119.87,119.91,54700.0,106.304,106.5167,106.2331,106.2686,54700.0
2016-11-22 10:00:00,119.97,120.01,119.66,119.83,77563.0,106.3217,106.3572,106.047,106.1977,77563.0
2016-11-22 10:30:00,119.78,120.12,119.73,120.11,21114.0,106.1534,106.4547,106.109,106.4458,21114.0
2016-11-22 11:00:00,120.1,120.83,120.09,120.67,78642.0,106.437,107.0839,106.4281,106.9421,78642.0
2016-11-22 11:30:00,120.69,120.85,120.57,120.62,34997.0,106.9598,107.1016,106.8535,106.8978,34997.0
2016-11-22 12:00:00,120.62,120.63,120.18,120.27,37338.0,106.8978,106.9067,106.5079,106.5876,37338.0
2016-11-22 12:30:00,120.23,120.3,120.1,120.26,15418.0,106.5522,106.6142,106.437,106.5788,15418.0
2016-11-22 13:00:00,120.25,120.43,120.19,120.35,37249.0,106.5699,106.7294,106.5167,106.6585,37249.0
2016-11-22 13:30:00,120.37,120.42,120.12,120.12,23173.0,106.6762,106.7205,106.4547,106.4547,23173.0
2016-11-22 14:00:00,120.11,120.21,120.06,120.06,31699.0,106.4458,106.5344,106.4015,106.4015,31699.0
2016-11-22 14:30:00,120.07,120.25,120.06,120.11,26165.0,106.4104,106.5699,106.4015,106.4458,26165.0
2016-11-22 15:00:00,120.08,120.43,120.04,120.43,25823.0,106.4192,106.7294,106.3838,106.7294,25823.0
2016-11-22 15:30:00,120.42,120.65,120.24,120.33,110426.0,106.7205,106.9244,106.561,106.6408,110426.0
2016-11-23 09:30:00,119.99,120.98,119.89,120.66,31219.0,106.3395,107.2168,106.2508,106.9332,31219.0
2016-11-23 10:00:00,120.69,121.22,120.69,121.06,19262.0,106.9598,107.4295,106.9598,107.2877,19262.0
2016-11-23 10:30:00,121.08,121.15,120.6,120.74,24994.0,107.3055,107.3675,106.8801,107.0041,24994.0
2016-11-23 11:00:00,120.72,120.72,119.98,120.1,33066.0,106.9864,106.9864,106.3306,106.437,33066.0
2016-11-23 11:30:00,120.1,120.62,120.04,120.6,22916.0,106.437,106.8978,106.3838,106.8801,22916.0
2016-11-23 12:00:00,120.57,120.72,120.48,120.65,14426.0,106.8535,106.9864,106.7737,106.9244,14426.0
2016-11-23 12:30:00,120.65,120.87,120.58,120.87,17834.0,106.9244,107.1194,106.8623,107.1194,17834.0
2016-11-23 13:00:00,120.87,121.03,120.84,120.98,18607.0,107.1194,107.2612,107.0928,107.2168,18607.0
2016-11-23 13:30:00,121.01,121.1,120.89,120.89,20501.0,107.2434,107.3232,107.1371,107.1371,20501.0
2016-11-23 14:00:00,120.85,120.88,120.63,120.67,23140.0,107.1016,107.1282,106.9067,106.9421,23140.0
2016-11-23 14:30:00,120.65,120.65,120.29,120.34,29279.0,106.9244,106.9244,106.6053,106.6496,29279.0
2016-11-23 15:00:00,120.35,120.56,120.27,120.31,28425.0,106.6585,106.8446,106.5876,106.6231,28425.0
2016-11-23 15:30:00,120.3,120.51,120.23,120.35,83498.0,106.6142,106.8003,106.5522,106.6585,83498.0
2016-11-25 09:30:00,120.32,121.9,120.32,121.27,81735.0,106.6319,108.0322,106.6319,107.4738,81735.0
2016-11-25 10:00:00,121.26,121.26,120.86,121.18,23087.0,107.465,107.465,107.1105,107.3941,23087.0
2016-11-25 10:30:00,121.15,121.35,121.06,121.26,23501.0,107.3675,107.5447,107.2877,107.465,23501.0
2016-11-25 11:00:00,121.26,121.31,121.13,121.28,31865.0,107.465,107.5093,107.3498,107.4827,31865.0
2016-11-25 11:30:00,121.29,121.3,120.57,120.57,23584.0,107.4916,107.5004,106.8535,106.8535,23584.0
2016-11-25 12:00:00,120.57,120.71,120.31,120.35,30685.0,106.8535,106.9776,106.6231,106.6585,30685.0
2016-11-25 12:30:00,120.38,120.48,120.27,120.33,73166.0,106.6851,106.7737,106.5876,106.6408,73166.0
2016-11-28 09:30:00,120.61,121.13,119.77,120.11,32866.0,106.8889,107.3498,106.1445,106.4458,32866.0
2016-11-28 10:00:00,120.17,120.37,119.98,120.17,21849.0,106.499,106.6762,106.3306,106.499,21849.0
2016-11-28 10:30:00,120.22,120.29,119.91,119.98,20438.0,106.5433,106.6053,106.2686,106.3306,20438.0
2016-11-28 11:00:00,120.03,120.36,119.92,119.93,30502.0,106.3749,106.6674,106.2774,106.2863,30502.0
2016-11-28 11:30:00,120.0,120.39,120.0,120.39,17452.0,106.3483,106.694,106.3483,106.694,17452.0
2016-11-28 12:00:00,120.44,120.57,120.16,120.29,21678.0,106.7383,106.8535,106.4901,106.6053,21678.0
2016-11-28 12:30:00,120.32,120.45,120.19,120.45,17972.0,106.6319,106.7471,106.5167,106.7471,17972.0
2016-11-28 13:00:00,120.48,120.56,120.0,120.07,17276.0,106.7737,106.8446,106.3483,106.4104,17276.0
2016-11-28 13:30:00,120.1,120.27,120.02,120.03,16895.0,106.437,106.5876,106.3661,106.3749,16895.0
2016-11-28 14:00:00,120.0,120.15,119.95,119.99,44279.0,106.3483,106.4813,106.304,106.3395,44279.0
2016-11-28 14:30:00,120.0,120.29,120.0,120.21,11310.0,106.3483,106.6053,106.3483,106.5344,11310.0
2016-11-28 15:00:00,120.21,120.38,120.17,120.33,20843.0,106.5344,106.6851,106.499,106.6408,20843.0
2016-11-28 15:30:00,120.34,120.41,120.29,120.36,53932.0,106.6496,106.7117,106.6053,106.6674,53932.0
2016-11-29 09:30:00,120.41,120.67,120.0,120.33,17448.0,106.7117,106.9421,106.3483,106.6408,17448.0
2016-11-29 10:00:00,120.2,120.64,120.2,120.39,10684.0,106.5256,106.9155,106.5256,106.694,10684.0
2016-11-29 10:30:00,120.38,120.83,120.37,120.78,16951.0,106.6851,107.0839,106.6762,107.0396,16951.0
2016-11-29 11:00:00,120.82,121.28,120.72,121.24,18203.0,107.075,107.4827,106.9864,107.4473,18203.0
2016-11-29 11:30:00,121.24,121.63,121.18,121.58,25689.0,107.4473,107.7929,107.3941,107.7486,25689.0
2016-11-29 12:00:00,121.62,121.82,121.47,121.55,19534.0,107.784,107.9613,107.6511,107.722,19534.0
2016-11-29 12:30:00,121.53,121.9,121.38,121.83,10945.0,107.7043,108.0322,107.5713,107.9701,10945.0
2016-11-29 13:00:00,121.77,121.77,121.4,121.4,5530.0,107.917,107.917,107.5891,107.5891,5530.0
2016-11-29 13:30:00,121.39,121.59,121.24,121.59,14868.0,107.5802,107.7574,107.4473,107.7574,14868.0
2016-11-29 14:00:00,121.61,121.7,121.34,121.39,15813.0,107.7752,107.8549,107.5359,107.5802,15813.0
2016-11-29 14:30:00,121.38,121.71,121.38,121.5,12132.0,107.5713,107.8638,107.5713,107.6777,12132.0
2016-11-29 15:00:00,121.51,121.58,121.37,121.44,16200.0,107.6865,107.7486,107.5625,107.6245,16200.0
2016-11-29 15:30:00,121.43,121.45,121.14,121.25,46091.0,107.6156,107.6334,107.3586,107.4561,46091.0
2016-11-30 09:30:00,121.15,121.6,120.62,120.76,10424.0,107.3675,107.7663,106.8978,107.0219,10424.0
2016-11-30 10:00:00,120.71,120.77,120.51,120.61,24045.0,106.9776,107.0307,106.8003,106.8889,24045.0
2016-11-30 10:30:00,120.6,120.8,120.51,120.75,14924.0,106.8801,107.0573,106.8003,107.013,14924.0
2016-11-30 11:00:00,120.75,120.91,120.55,120.82,24630.0,107.013,107.1548,106.8358,107.075,24630.0
2016-11-30 11:30:00,120.79,121.13,120.72,121.09,19390.0,107.0485,107.3498,106.9864,107.3143,19390.0
2016-11-30 12:00:00,121.06,121.19,120.81,121.19,35206.0,107.2877,107.403,107.0662,107.403,35206.0
2016-11-30 12:30:00,121.21,121.29,120.95,121.04,25773.0,107.4207,107.4916,107.1903,107.27,25773.0
2016-11-30 13:00:00,121.03,121.18,120.9,121.03,12860.0,107.2612,107.3941,107.1459,107.2612,12860.0
2016-11-30 13:30:00,121.03,121.34,121.03,121.07,14051.0,107.2612,107.5359,107.2612,107.2966,14051.0
2016-11-30 14:00:00,121.05,121.06,120.84,120.99,31181.0,107.2789,107.2877,107.0928,107.2257,31181.0
2016-11-30 14:30:00,120.94,121.09,120.86,120.98,75081.0,107.1814,107.3143,107.1105,107.2168,75081.0
2016-11-30 15:00:00,120.99,121.25,120.96,121.22,21956.0,107.2257,107.4561,107.1991,107.4295,21956.0
2016-11-30 15:30:00,121.19,121.31,121.01,121.02,56636.0,107.403,107.5093,107.2434,107.2523,56636.0
2016-12-01 09:30:00,121.07,121.44,120.34,120.58,33098.0,107.2966,107.6245,106.6496,106.8623,33098.0
2016-12-01 10:00:00,120.59,121.04,119.86,119.96,42005.0,106.8712,107.27,106.2243,106.3129,42005.0
2016-12-01 10:30:00,119.96,120.16,119.58,120.1,52344.0,106.3129,106.4901,105.9761,106.437,52344.0
2016-12-01 11:00:00,120.09,120.33,119.95,120.11,32287.0,106.4281,106.6408,106.304,106.4458,32287.0
2016-12-01 11:30:00,120.05,120.13,119.89,119.94,91192.0,106.3926,106.4635,106.2508,106.2952,91192.0
2016-12-01 12:00:00,119.94,120.18,119.91,120.05,22456.0,106.2952,106.5079,106.2686,106.3926,22456.0
2016-12-01 12:30:00,120.04,120.17,119.53,119.55,16419.0,106.3838,106.499,105.9318,105.9495,16419.0
2016-12-01 13:00:00,119.53,119.55,118.85,118.86,21203.0,105.9318,105.9495,105.3292,105.338,21203.0
2016-12-01 13:30:00,118.86,118.86,118.16,118.17,24795.0,105.338,105.338,104.7177,104.7265,24795.0
2016-12-01 14:00:00,118.13,118.55,118.13,118.41,31340.0,104.6911,105.0633,104.6911,104.9392,31340.0
2016-12-01 14:30:00,118.4,118.63,118.32,118.36,25060.0,104.9304,105.1342,104.8595,104.8949,25060.0
2016-12-01 15:00:00,118.31,118.58,118.19,118.46,64002.0,104.8506,105.0899,104.7442,104.9835,64002.0
2016-12-01 15:30:00,118.43,118.54,118.08,118.5,109635.0,104.9569,105.0544,104.6468,105.019,109635.0
2016-12-02 09:30:00,118.99,119.28,118.48,119.09,22993.0,105.4532,105.7102,105.0013,105.5419,22993.0
2016-12-02 10:00:00,119.12,119.96,118.77,119.96,22852.0,105.5684,106.3129,105.2583,106.3129,22852.0
2016-12-02 10:30:00,119.87,120.1,118.98,118.98,28837.0,106.2331,106.437,105.4444,105.4444,28837.0
2016-12-02 11:00:00,118.99,119.02,118.36,118.65,30077.0,105.4532,105.4798,104.8949,105.1519,30077.0
2016-12-02 11:30:00,118.65,119.28,118.65,119.12,25965.0,105.1519,105.7102,105.1519,105.5684,25965.0
2016-12-02 12:00:00,119.07,119.22,118.97,118.99,19196.0,105.5241,105.6571,105.4355,105.4532,19196.0
2016-12-02 12:30:00,118.95,118.99,118.75,118.94,15308.0,105.4178,105.4532,105.2405,105.4089,15308.0
2016-12-02 13:00:00,118.94,119.12,118.77,118.95,37515.0,105.4089,105.5684,105.2583,105.4178,37515.0
2016-12-02 13:30:00,118.9,119.07,118.6,118.94,20698.0,105.3735,105.5241,105.1076,105.4089,20698.0
2016-12-02 14:00:00,118.94,119.29,118.89,119.2,31046.0,105.4089,105.7191,105.3646,105.6393,31046.0
2016-12-02 14:30:00,119.18,119.55,119.13,119.5,21864.0,105.6216,105.9495,105.5773,105.9052,21864.0
2016-12-02 15:00:00,119.46,119.75,119.4,119.75,31219.0,105.8698,106.1268,105.8166,106.1268,31219.0
2016-12-02 15:30:00,119.74,120.15,119.74,120.07,143301.0,106.1179,106.4813,106.1179,106.4104,143301.0
2016-12-05 09:30:00,120.63,120.99,120.14,120.14,19855.0,106.9067,107.2257,106.4724,106.4724,19855.0
2016-12-05 10:00:00,120.18,120.27,119.39,119.46,26459.0,106.5079,106.5876,105.8077,105.8698,26459.0
2016-12-05 10:30:00,119.44,120.14,119.13,120.09,20933.0,105.852,106.4724,105.5773,106.4281,20933.0
2016-12-05 11:00:00,120.08,120.87,120.03,120.86,23201.0,106.4192,107.1194,106.3749,107.1105,23201.0
2016-12-05 11:30:00,120.85,121.14,120.82,121.06,21828.0,107.1016,107.3586,107.075,107.2877,21828.0
2016-12-05 12:00:00,120.99,121.03,120.47,120.47,40268.0,107.2257,107.2612,106.7649,106.7649,40268.0
2016-12-05 12:30:00,120.47,120.92,120.38,120.9,17285.0,106.7649,107.1637,106.6851,107.1459,17285.0
2016-12-05 13:00:00,120.9,121.25,120.9,121.13,25061.0,107.1459,107.4561,107.1459,107.3498,25061.0
2016-12-05 13:30:00,121.14,121.14,120.88,120.98,19695.0,107.3586,107.3586,107.1282,107.2168,19695.0
2016-12-05 14:00:00,120.98,120.99,120.7,120.99,24502.0,107.2168,107.2257,106.9687,107.2257,24502.0
2016-12-05 14:30:00,120.99,121.0,120.74,120.95,25694.0,107.2257,107.2346,107.0041,107.1903,25694.0
2016-12-05 15:00:00,120.93,121.02,120.5,120.66,42075.0,107.1725,107.2523,106.7914,106.9332,42075.0
2016-12-05 15:30:00,120.66,121.09,120.65,121.0,137968.0,106.9332,107.3143,106.9244,107.2346,137968.0
2016-12-06 09:30:00,121.04,121.71,120.34,120.74,17766.0,107.27,107.8638,106.6496,107.0041,17766.0
2016-12-06 10:00:00,120.72,121.1,120.55,121.04,11442.0,106.9864,107.3232,106.8358,107.27,11442.0
2016-12-06 10:30:00,121.03,121.4,120.8,121.19,12745.0,107.2612,107.5891,107.0573,107.403,12745.0
2016-12-06 11:00:00,121.18,121.32,121.0,121.04,14403.0,107.3941,107.5182,107.2346,107.27,14403.0
2016-12-06 11:30:00,121.04,121.04,120.79,121.03,18540.0,107.27,107.27,107.0485,107.2612,18540.0
2016-12-06 12:00:00,121.01,121.27,121.0,121.27,18667.0,107.2434,107.4738,107.2346,107.4738,18667.0
2016-12-06 12:30:00,121.35,121.72,121.35,121.64,13650.0,107.5447,107.8727,107.5447,107.8018,13650.0
2016-12-06 13:00:00,121.66,122.1,121.63,122.09,20862.0,107.8195,108.2094,107.7929,108.2006,20862.0
2016-12-06 13:30:00,122.11,122.12,121.62,121.81,13334.0,108.2183,108.2272,107.784,107.9524,13334.0
2016-12-06 14:00:00,121.83,122.12,121.79,121.89,45287.0,107.9701,108.2272,107.9347,108.0233,45287.0
2016-12-06 14:30:00,121.83,122.1,121.72,121.98,23428.0,107.9701,108.2094,107.8727,108.1031,23428.0
2016-12-06 15:00:00,121.9,122.0,121.6,121.83,48284.0,108.0322,108.1208,107.7663,107.9701,48284.0
2016-12-06 15:30:00,121.8,122.0,121.7,121.79,98084.0,107.9436,108.1208,107.8549,107.9347,98084.0
2016-12-07 09:30:00,121.53,122.52,121.53,122.44,16791.0,107.7043,108.5816,107.7043,108.5107,16791.0
2016-12-07 10:00:00,122.34,123.12,122.34,122.99,14910.0,108.4221,109.1134,108.4221,108.9982,14910.0
2016-12-07 10:30:00,122.98,123.4,122.98,123.27,17737.0,108.9893,109.3615,108.9893,109.2463,17737.0
2016-12-07 11:00:00,123.26,123.35,123.17,123.27,16821.0,109.2375,109.3172,109.1577,109.2463,16821.0
2016-12-07 11:30:00,123.19,124.14,123.17,123.86,41392.0,109.1754,110.0173,109.1577,109.7692,41392.0
2016-12-07 12:00:00,123.83,124.03,123.28,123.28,26497.0,109.7426,109.9199,109.2552,109.2552,26497.0
2016-12-07 12:30:00,123.25,123.34,123.1,123.28,13841.0,109.2286,109.3084,109.0957,109.2552,13841.0
2016-12-07 13:00:00,123.24,123.66,123.23,123.62,11500.0,109.2197,109.592,109.2109,109.5565,11500.0
2016-12-07 13:30:00,123.61,124.19,123.61,124.16,15000.0,109.5476,110.0617,109.5476,110.0351,15000.0
2016-12-07 14:00:00,124.14,124.33,124.02,124.04,23409.0,110.0173,110.1857,109.911,109.9287,23409.0
2016-12-07 14:30:00,124.03,124.21,123.97,124.21,19111.0,109.9199,110.0794,109.8667,110.0794,19111.0
2016-12-07 15:00:00,124.18,125.07,124.14,125.02,48127.0,110.0528,110.8415,110.0173,110.7972,48127.0
2016-12-07 15:30:00,125.0,125.07,124.47,124.65,76341.0,110.7795,110.8415,110.3098,110.4693,76341.0
2016-12-08 09:30:00,124.66,125.07,124.25,124.35,18659.0,110.4782,110.8415,110.1148,110.2035,18659.0
2016-12-08 10:00:00,124.28,125.02,124.02,124.85,16132.0,110.1414,110.7972,109.911,110.6466,16132.0
2016-12-08 10:30:00,124.87,125.19,124.67,125.08,24496.0,110.6643,110.9479,110.4871,110.8504,24496.0
2016-12-08 11:00:00,125.12,125.45,124.96,125.29,27960.0,110.8859,111.1783,110.7441,111.0365,27960.0
2016-12-08 11:30:00,125.27,125.75,124.8,125.65,58266.0,111.0188,111.4442,110.6023,111.3556,58266.0
2016-12-08 12:00:00,125.63,125.8,125.44,125.5,22043.0,111.3378,111.4885,111.1695,111.2226,22043.0
2016-12-08 12:30:00,125.49,125.7,125.14,125.64,17075.0,111.2138,111.3999,110.9036,111.3467,17075.0
2016-12-08 13:00:00,125.59,125.84,125.57,125.7,19815.0,111.3024,111.5239,111.2847,111.3999,19815.0
2016-12-08 13:30:00,125.7,126.03,125.69,126.03,9827.0,111.3999,111.6923,111.391,111.6923,9827.0
2016-12-08 14:00:00,125.99,126.17,125.69,126.16,23983.0,111.6569,111.8164,111.391,111.8075,23983.0
2016-12-08 14:30:00,126.17,126.18,125.55,125.79,17526.0,111.8164,111.8253,111.2669,111.4796,17526.0
2016-12-08 15:00:00,125.81,125.98,125.78,125.94,13244.0,111.4974,111.648,111.4708,111.6126,13244.0
2016-12-08 15:30:00,125.89,126.17,125.68,125.75,242774.0,111.5683,111.8164,111.3822,111.4442,242774.0
2016-12-09 09:30:00,125.76,126.26,124.84,125.12,13910.0,111.453,111.8962,110.6377,110.8859,13910.0
2016-12-09 10:00:00,125.09,125.32,124.78,125.06,68581.0,110.8593,111.0631,110.5845,110.8327,68581.0
2016-12-09 10:30:00,125.07,125.58,125.07,125.41,24895.0,110.8415,111.2935,110.8415,111.1429,24895.0
2016-12-09 11:00:00,125.4,125.78,124.81,124.94,36144.0,111.134,111.4708,110.6111,110.7263,36144.0
2016-12-09 11:30:00,125.0,125.09,124.35,124.35,54795.0,110.7795,110.8593,110.2035,110.2035,54795.0
2016-12-09 12:00:00,124.37,124.45,124.11,124.38,11232.0,110.2212,110.2921,109.9908,110.23,11232.0
2016-12-09 12:30:00,124.44,124.66,124.33,124.5,9067.0,110.2832,110.4782,110.1857,110.3364,9067.0
2016-12-09 13:00:00,124.55,124.77,124.44,124.76,20326.0,110.3807,110.5757,110.2832,110.5668,20326.0
2016-12-09 13:30:00,124.73,124.79,124.65,124.71,9877.0,110.5402,110.5934,110.4693,110.5225,9877.0
2016-12-09 14:00:00,124.75,124.98,124.69,124.8,15823.0,110.558,110.7618,110.5048,110.6023,15823.0
2016-12-09 14:30:00,124.83,124.85,124.39,124.51,24246.0,110.6288,110.6466,110.2389,110.3453,24246.0
2016-12-09 15:00:00,124.54,125.26,124.53,125.26,20449.0,110.3718,111.0099,110.363,111.0099,20449.0
2016-12-09 15:30:00,125.22,125.34,125.05,125.3,66031.0,110.9745,111.0808,110.8238,111.0454,66031.0
2016-12-12 09:30:00,125.78,126.08,124.15,124.15,39320.0,111.4708,111.7366,110.0262,110.0262,39320.0
2016-12-12 10:00:00,124.12,124.29,123.35,123.69,29740.0,109.9996,110.1503,109.3172,109.6185,29740.0
2016-12-12 10:30:00,123.66,123.74,123.26,123.26,19872.0,109.592,109.6629,109.2375,109.2375,19872.0
2016-12-12 11:00:00,123.28,123.77,123.28,123.71,15849.0,109.2552,109.6894,109.2552,109.6363,15849.0
2016-12-12 11:30:00,123.64,123.87,123.6,123.83,15161.0,109.5742,109.7781,109.5388,109.7426,15161.0
2016-12-12 12:00:00,123.83,123.83,123.3,123.3,13061.0,109.7426,109.7426,109.2729,109.2729,13061.0
2016-12-12 12:30:00,123.32,123.54,123.3,123.37,14193.0,109.2906,109.4856,109.2729,109.3349,14193.0
2016-12-12 13:00:00,123.36,123.36,123.16,123.19,14137.0,109.3261,109.3261,109.1488,109.1754,14137.0
2016-12-12 13:30:00,123.2,123.2,123.08,123.12,12510.0,109.1843,109.1843,109.0779,109.1134,12510.0
2016-12-12 14:00:00,123.16,123.31,123.14,123.14,12204.0,109.1488,109.2818,109.1311,109.1311,12204.0
2016-12-12 14:30:00,123.17,123.17,122.91,123.01,19284.0,109.1577,109.1577,108.9273,109.0159,19284.0
2016-12-12 15:00:00,123.01,123.33,122.95,123.29,20108.0,109.0159,109.2995,108.9627,109.264,20108.0
2016-12-12 15:30:00,123.27,123.32,123.13,123.21,66669.0,109.2463,109.2906,109.1222,109.1931,66669.0
2016-12-13 09:30:00,123.21,123.73,121.92,122.37,57664.0,109.1931,109.654,108.0499,108.4487,57664.0
2016-12-13 10:00:00,122.38,122.43,121.8,121.8,29937.0,108.4576,108.5019,107.9436,107.9436,29937.0
2016-12-13 10:30:00,121.79,121.88,121.24,121.61,42455.0,107.9347,108.0145,107.4473,107.7752,42455.0
2016-12-13 11:00:00,121.61,121.75,121.4,121.49,34619.0,107.7752,107.8992,107.5891,107.6688,34619.0
2016-12-13 11:30:00,121.5,121.97,121.49,121.64,34118.0,107.6777,108.0942,107.6688,107.8018,34118.0
2016-12-13 12:00:00,121.65,121.82,121.55,121.81,22721.0,107.8106,107.9613,107.722,107.9524,22721.0
2016-12-13 12:30:00,121.82,121.83,121.55,121.55,21934.0,107.9613,107.9701,107.722,107.722,21934.0
2016-12-13 13:00:00,121.52,121.89,121.39,121.89,31233.0,107.6954,108.0233,107.5802,108.0233,31233.0
2016-12-13 13:30:00,121.88,121.95,121.34,121.58,34186.0,108.0145,108.0765,107.5359,107.7486,34186.0
2016-12-13 14:00:00,121.58,121.64,121.33,121.55,35117.0,107.7486,107.8018,107.527,107.722,35117.0
2016-12-13 14:30:00,121.54,121.78,121.48,121.63,24978.0,107.7131,107.9258,107.66,107.7929,24978.0
2016-12-13 15:00:00,121.61,121.93,121.55,121.61,46433.0,107.7752,108.0588,107.722,107.7752,46433.0
2016-12-13 15:30:00,121.61,121.88,121.6,121.75,110178.0,107.7752,108.0145,107.7663,107.8992,110178.0
2016-12-14 09:30:00,122.22,122.69,121.85,121.91,24148.0,108.3158,108.7323,107.9879,108.041,24148.0
2016-12-14 10:00:00,121.82,122.02,120.14,120.37,32917.0,107.9613,108.1385,106.4724,106.6762,32917.0
2016-12-14 10:30:00,120.47,120.58,120.14,120.46,36821.0,106.7649,106.8623,106.4724,106.756,36821.0
2016-12-14 11:00:00,120.46,120.56,120.4,120.4,19307.0,106.756,106.8446,106.7028,106.7028,19307.0
2016-12-14 11:30:00,120.4,120.53,120.07,120.15,23211.0,106.7028,106.818,106.4104,106.4813,23211.0
2016-12-14 12:00:00,120.15,120.46,120.13,120.28,16590.0,106.4813,106.756,106.4635,106.5965,16590.0
2016-12-14 12:30:00,120.27,120.3,120.13,120.15,17740.0,106.5876,106.6142,106.4635,106.4813,17740.0
2016-12-14 13:00:00,120.17,120.33,119.79,119.83,29306.0,106.499,106.6408,106.1622,106.1977,29306.0
2016-12-14 13:30:00,119.87,120.15,119.82,119.99,22042.0,106.2331,106.4813,106.1888,106.3395,22042.0
2016-12-14 14:00:00,119.95,120.02,119.09,119.21,31864.0,106.304,106.3661,105.5419,105.6482,31864.0
2016-12-14 14:30:00,119.21,119.67,119.2,119.29,23783.0,105.6482,106.0559,105.6393,105.7191,23783.0
2016-12-14 15:00:00,119.25,119.37,118.31,118.31,51397.0,105.6837,105.79,104.8506,104.8506,51397.0
2016-12-14 15:30:00,118.38,118.84,118.31,118.43,129903.0,104.9126,105.3203,104.8506,104.9569,129903.0
2016-12-15 09:30:00,118.36,119.17,118.0,119.16,39111.0,104.8949,105.6128,104.5759,105.6039,39111.0
2016-12-15 10:00:00,119.17,119.72,119.01,119.44,27054.0,105.6128,106.1002,105.471,105.852,27054.0
2016-12-15 10:30:00,119.46,119.66,119.11,119.23,46114.0,105.8698,106.047,105.5596,105.6659,46114.0
2016-12-15 11:00:00,119.22,119.77,119.11,119.72,23773.0,105.6571,106.1445,105.5596,106.1002,23773.0
2016-12-15 11:30:00,119.84,119.94,119.29,119.58,30057.0,106.2065,106.2952,105.7191,105.9761,30057.0
2016-12-15 12:00:00,119.57,119.82,119.38,119.8,22522.0,105.9672,106.1888,105.7989,106.1711,22522.0
2016-12-15 12:30:00,119.77,119.88,119.73,119.87,22674.0,106.1445,106.242,106.109,106.2331,22674.0
2016-12-15 13:00:00,119.83,119.94,119.69,119.78,15812.0,106.1977,106.2952,106.0736,106.1534,15812.0
2016-12-15 13:30:00,119.72,119.73,119.38,119.41,12653.0,106.1002,106.109,105.7989,105.8255,12653.0
2016-12-15 14:00:00,119.41,119.94,119.37,119.94,28240.0,105.8255,106.2952,105.79,106.2952,28240.0
2016-12-15 14:30:00,119.9,119.96,119.76,119.92,28175.0,106.2597,106.3129,106.1356,106.2774,28175.0
2016-12-15 15:00:00,119.91,120.02,119.71,119.77,37695.0,106.2686,106.3661,106.0913,106.1445,37695.0
2016-12-15 15:30:00,119.78,120.21,119.75,120.17,106568.0,106.1534,106.5344,106.1268,106.499,106568.0
2016-12-16 09:30:00,119.29,120.0,116.87,116.91,206655.0,105.7191,106.3483,103.5744,103.6099,206655.0
2016-12-16 10:00:00,116.97,118.2,116.64,118.2,54255.0,103.663,104.7531,103.3706,104.7531,54255.0
2016-12-16 10:30:00,118.21,118.36,117.83,118.18,21521.0,104.762,104.8949,104.4252,104.7354,21521.0
2016-12-16 11:00:00,118.23,118.47,118.02,118.36,32807.0,104.7797,104.9924,104.5936,104.8949,32807.0
2016-12-16 11:30:00,118.32,118.57,118.06,118.19,40545.0,104.8595,105.081,104.629,104.7442,40545.0
2016-12-16 12:00:00,118.29,118.4,118.13,118.27,47649.0,104.8329,104.9304,104.6911,104.8151,47649.0
2016-12-16 12:30:00,118.27,118.35,117.51,117.57,48106.0,104.8151,104.886,104.1416,104.1948,48106.0
2016-12-16 13:00:00,117.57,117.87,117.54,117.74,10438.0,104.1948,104.4606,104.1682,104.3454,10438.0
2016-12-16 13:30:00,117.72,118.09,117.72,117.92,12934.0,104.3277,104.6556,104.3277,104.505,12934.0
2016-12-16 14:00:00,117.88,117.99,117.7,117.95,12753.0,104.4695,104.567,104.31,104.5315,12753.0
2016-12-16 14:30:00,117.95,118.05,117.7,117.87,14779.0,104.5315,104.6202,104.31,104.4606,14779.0
2016-12-16 15:00:00,117.84,117.94,117.64,117.76,27737.0,104.4341,104.5227,104.2568,104.3632,27737.0
2016-12-16 15:30:00,117.8,118.03,117.68,117.97,94923.0,104.3986,104.6024,104.2923,104.5493,94923.0
2016-12-19 09:30:00,118.35,118.65,117.31,118.2,69842.0,104.886,105.1519,103.9644,104.7531,69842.0
2016-12-19 10:00:00,118.13,118.64,117.91,118.04,38964.0,104.6911,105.143,104.4961,104.6113,38964.0
2016-12-19 10:30:00,118.03,118.27,117.67,117.7,18925.0,104.6024,104.8151,104.2834,104.31,18925.0
2016-12-19 11:00:00,117.69,118.29,117.69,117.71,26001.0,104.3011,104.8329,104.3011,104.3188,26001.0
2016-12-19 11:30:00,117.75,118.29,117.73,118.19,28460.0,104.3543,104.8329,104.3366,104.7442,28460.0
2016-12-19 12:00:00,118.23,118.32,118.1,118.1,35296.0,104.7797,104.8595,104.6645,104.6645,35296.0
2016-12-19 12:30:00,118.11,118.24,117.86,118.02,15039.0,104.6733,104.7886,104.4518,104.5936,15039.0
2016-12-19 13:00:00,118.08,118.24,117.94,118.1,18975.0,104.6468,104.7886,104.5227,104.6645,18975.0
2016-12-19 13:30:00,118.1,118.11,117.79,118.05,16921.0,104.6645,104.6733,104.3897,104.6202,16921.0
2016-12-19 14:00:00,118.09,118.28,117.82,117.9,72558.0,104.6556,104.824,104.4163,104.4872,72558.0
2016-12-19 14:30:00,117.82,117.87,117.58,117.61,18167.0,104.4163,104.4606,104.2036,104.2302,18167.0
2016-12-19 15:00:00,117.64,117.78,117.47,117.48,28296.0,104.2568,104.3809,104.1062,104.115,28296.0
2016-12-19 15:30:00,117.46,117.87,117.44,117.84,81796.0,104.0973,104.4606,104.0796,104.4341,81796.0
2016-12-20 09:30:00,117.86,118.26,117.0,117.8,32411.0,104.4518,104.8063,103.6896,104.3986,32411.0
2016-12-20 10:00:00,117.69,117.7,117.24,117.54,17203.0,104.3011,104.31,103.9023,104.1682,17203.0
2016-12-20 10:30:00,117.59,118.13,117.59,118.05,21028.0,104.2125,104.6911,104.2125,104.6202,21028.0
2016-12-20 11:00:00,118.0,118.36,117.99,118.2,15367.0,104.5759,104.8949,104.567,104.7531,15367.0
2016-12-20 11:30:00,118.18,118.3,118.0,118.03,11850.0,104.7354,104.8417,104.5759,104.6024,11850.0
2016-12-20 12:00:00,118.0,118.01,117.82,117.9,14534.0,104.5759,104.5847,104.4163,104.4872,14534.0
2016-12-20 12:30:00,117.92,117.99,117.82,117.98,12032.0,104.505,104.567,104.4163,104.5581,12032.0
2016-12-20 13:00:00,117.94,118.02,117.9,117.95,21841.0,104.5227,104.5936,104.4872,104.5315,21841.0
2016-12-20 13:30:00,117.91,118.0,117.84,117.89,16039.0,104.4961,104.5759,104.4341,104.4784,16039.0
2016-12-20 14:00:00,117.89,117.89,117.68,117.68,15145.0,104.4784,104.4784,104.2923,104.2923,15145.0
2016-12-20 14:30:00,117.67,117.67,117.48,117.5,13901.0,104.2834,104.2834,104.115,104.1327,13901.0
2016-12-20 15:00:00,117.49,117.62,117.39,117.61,19748.0,104.1239,104.2391,104.0353,104.2302,19748.0
2016-12-20 15:30:00,117.66,117.79,117.6,117.79,54051.0,104.2745,104.3897,104.2214,104.3897,54051.0
2016-12-21 09:30:00,118.12,119.26,117.23,118.94,101117.0,104.6822,105.6925,103.8935,105.4089,101117.0
2016-12-21 10:00:00,118.94,119.0,117.79,118.13,18100.0,105.4089,105.4621,104.3897,104.6911,18100.0
2016-12-21 10:30:00,118.12,119.03,118.03,119.03,28947.0,104.6822,105.4887,104.6024,105.4887,28947.0
2016-12-21 11:00:00,119.07,119.27,118.82,118.92,28595.0,105.5241,105.7014,105.3026,105.3912,28595.0
2016-12-21 11:30:00,118.9,118.97,118.73,118.81,9616.0,105.3735,105.4355,105.2228,105.2937,9616.0
2016-12-21 12:00:00,118.87,119.17,118.84,118.95,15380.0,105.3469,105.6128,105.3203,105.4178,15380.0
2016-12-21 12:30:00,118.98,118.99,118.48,118.48,12493.0,105.4444,105.4532,105.0013,105.0013,12493.0
2016-12-21 13:00:00,118.49,118.56,118.37,118.4,8924.0,105.0101,105.0721,104.9038,104.9304,8924.0
2016-12-21 13:30:00,118.4,118.43,118.0,118.09,11127.0,104.9304,104.9569,104.5759,104.6556,11127.0
2016-12-21 14:00:00,118.13,119.14,118.12,118.78,63390.0,104.6911,105.5862,104.6822,105.2671,63390.0
2016-12-21 14:30:00,118.71,119.05,118.05,118.22,35717.0,105.2051,105.5064,104.6202,104.7708,35717.0
2016-12-21 15:00:00,118.17,118.37,118.13,118.21,22171.0,104.7265,104.9038,104.6911,104.762,22171.0
2016-12-21 15:30:00,118.2,118.38,118.14,118.24,61094.0,104.7531,104.9126,104.6999,104.7886,61094.0
2016-12-22 09:30:00,117.9,118.65,117.75,118.02,22672.0,104.4872,105.1519,104.3543,104.5936,22672.0
2016-12-22 10:00:00,117.89,118.33,117.76,118.27,20111.0,104.4784,104.8683,104.3632,104.8151,20111.0
2016-12-22 10:30:00,118.12,118.52,118.07,118.35,22667.0,104.6822,105.0367,104.6379,104.886,22667.0
2016-12-22 11:00:00,118.33,118.51,118.18,118.38,16424.0,104.8683,105.0278,104.7354,104.9126,16424.0
2016-12-22 11:30:00,118.36,118.44,118.02,118.25,11669.0,104.8949,104.9658,104.5936,104.7974,11669.0
2016-12-22 12:00:00,118.23,118.32,118.01,118.01,11868.0,104.7797,104.8595,104.5847,104.5847,11868.0
2016-12-22 12:30:00,118.05,118.73,117.97,118.56,15531.0,104.6202,105.2228,104.5493,105.0721,15531.0
2016-12-22 13:00:00,118.54,118.54,118.13,118.21,5771.0,105.0544,105.0544,104.6911,104.762,5771.0
2016-12-22 13:30:00,118.25,118.77,118.24,118.74,23309.0,104.7974,105.2583,104.7886,105.2317,23309.0
2016-12-22 14:00:00,118.74,118.81,118.61,118.73,12737.0,105.2317,105.2937,105.1165,105.2228,12737.0
2016-12-22 14:30:00,118.69,118.69,118.51,118.64,13418.0,105.1874,105.1874,105.0278,105.143,13418.0
2016-12-22 15:00:00,118.64,118.81,118.58,118.77,18268.0,105.143,105.2937,105.0899,105.2583,18268.0
2016-12-22 15:30:00,118.8,119.26,118.74,119.21,116793.0,105.2848,105.6925,105.2317,105.6482,116793.0
2016-12-23 09:30:00,118.7,118.7,117.99,118.37,32763.0,105.1962,105.1962,104.567,104.9038,32763.0
2016-12-23 10:00:00,118.37,118.85,118.09,118.79,32364.0,104.9038,105.3292,104.6556,105.276,32364.0
2016-12-23 10:30:00,118.88,119.14,118.72,119.03,40191.0,105.3557,105.5862,105.2139,105.4887,40191.0
2016-12-23 11:00:00,119.04,119.06,118.63,118.73,49880.0,105.4975,105.5153,105.1342,105.2228,49880.0
2016-12-23 11:30:00,118.75,118.81,118.65,118.73,21893.0,105.2405,105.2937,105.1519,105.2228,21893.0
2016-12-23 12:00:00,118.72,118.76,118.19,118.19,151124.0,105.2139,105.2494,104.7442,104.7442,151124.0
2016-12-23 12:30:00,118.23,118.47,118.22,118.29,22744.0,104.7797,104.9924,104.7708,104.8329,22744.0
2016-12-23 13:00:00,118.29,118.34,118.26,118.32,14444.0,104.8329,104.8772,104.8063,104.8595,14444.0
2016-12-23 13:30:00,118.3,118.39,118.04,118.08,20097.0,104.8417,104.9215,104.6113,104.6468,20097.0
2016-12-23 14:00:00,118.06,118.47,117.98,118.38,28290.0,104.629,104.9924,104.5581,104.9126,28290.0
2016-12-23 14:30:00,118.31,118.31,118.16,118.28,9404.0,104.8506,104.8506,104.7177,104.824,9404.0
2016-12-23 15:00:00,118.28,118.29,118.02,118.1,49838.0,104.824,104.8329,104.5936,104.6645,49838.0
2016-12-23 15:30:00,118.11,118.3,118.11,118.26,41312.0,104.6733,104.8417,104.6733,104.8063,41312.0
2016-12-27 09:30:00,118.64,119.28,118.38,119.25,65894.0,105.143,105.7102,104.9126,105.6837,65894.0
2016-12-27 10:00:00,119.28,119.35,118.91,119.05,23210.0,105.7102,105.7723,105.3823,105.5064,23210.0
2016-12-27 10:30:00,119.05,119.29,118.98,119.12,34854.0,105.5064,105.7191,105.4444,105.5684,34854.0
2016-12-27 11:00:00,119.09,119.12,118.94,118.97,35006.0,105.5419,105.5684,105.4089,105.4355,35006.0
2016-12-27 11:30:00,118.97,119.2,118.89,118.97,48780.0,105.4355,105.6393,105.3646,105.4355,48780.0
2016-12-27 12:00:00,118.96,119.08,118.89,119.0,23722.0,105.4266,105.533,105.3646,105.4621,23722.0
2016-12-27 12:30:00,119.03,119.13,118.69,119.0,258908.0,105.4887,105.5773,105.1874,105.4621,258908.0
2016-12-27 13:00:00,119.01,119.02,118.9,118.98,21462.0,105.471,105.4798,105.3735,105.4444,21462.0
2016-12-27 13:30:00,119.01,119.06,118.86,118.97,20550.0,105.471,105.5153,105.338,105.4355,20550.0
2016-12-27 14:00:00,118.96,119.13,118.93,119.04,20094.0,105.4266,105.5773,105.4001,105.4975,20094.0
2016-12-27 14:30:00,119.09,119.11,118.97,119.02,21430.0,105.5419,105.5596,105.4355,105.4798,21430.0
2016-12-27 15:00:00,119.04,119.42,119.04,119.29,43348.0,105.4975,105.8343,105.4975,105.7191,43348.0
2016-12-27 15:30:00,119.29,119.29,118.98,119.02,305936.0,105.7191,105.7191,105.4444,105.4798,305936.0
2016-12-28 09:30:00,119.04,119.56,118.65,118.93,19779.0,105.4975,105.9584,105.1519,105.4001,19779.0
2016-12-28 10:00:00,118.98,119.26,118.6,119.04,37924.0,105.4444,105.6925,105.1076,105.4975,37924.0
2016-12-28 10:30:00,118.95,119.0,118.84,118.9,2200.0,105.4178,105.4621,105.3203,105.3735,2200.0
2016-12-28 11:00:00,118.9,119.43,118.9,119.25,21752.0,105.3735,105.8432,105.3735,105.6837,21752.0
2016-12-28 11:30:00,119.22,119.29,118.93,119.07,14519.0,105.6571,105.7191,105.4001,105.5241,14519.0
2016-12-28 12:00:00,119.13,119.13,118.71,118.71,29694.0,105.5773,105.5773,105.2051,105.2051,29694.0
2016-12-28 12:30:00,118.72,118.88,118.68,118.77,20651.0,105.2139,105.3557,105.1785,105.2583,20651.0
2016-12-28 13:00:00,118.82,118.91,118.74,118.76,5204.0,105.3026,105.3823,105.2317,105.2494,5204.0
2016-12-28 13:30:00,118.77,118.84,118.72,118.75,14151.0,105.2583,105.3203,105.2139,105.2405,14151.0
2016-12-28 14:00:00,118.78,118.82,118.63,118.68,17711.0,105.2671,105.3026,105.1342,105.1785,17711.0
2016-12-28 14:30:00,118.69,118.88,118.67,118.85,15405.0,105.1874,105.3557,105.1696,105.3292,15405.0
2016-12-28 15:00:00,118.81,118.92,118.76,118.78,19919.0,105.2937,105.3912,105.2494,105.2671,19919.0
2016-12-28 15:30:00,118.75,118.89,118.69,118.82,74523.0,105.2405,105.3646,105.1874,105.3026,74523.0
2016-12-29 09:30:00,118.82,119.07,118.79,118.9,15235.0,105.3026,105.5241,105.276,105.3735,15235.0
2016-12-29 10:00:00,118.9,119.21,118.84,119.06,49825.0,105.3735,105.6482,105.3203,105.5153,49825.0
2016-12-29 10:30:00,119.08,119.13,118.96,118.96,17651.0,105.533,105.5773,105.4266,105.4266,17651.0
2016-12-29 11:00:00,118.96,118.96,118.67,118.88,19654.0,105.4266,105.4266,105.1696,105.3557,19654.0
2016-12-29 11:30:00,118.89,118.89,118.68,118.79,13085.0,105.3646,105.3646,105.1785,105.276,13085.0
2016-12-29 12:00:00,118.77,118.89,118.7,118.82,15392.0,105.2583,105.3646,105.1962,105.3026,15392.0
2016-12-29 12:30:00,118.8,118.88,118.7,118.72,28420.0,105.2848,105.3557,105.1962,105.2139,28420.0
2016-12-29 13:00:00,118.66,118.83,118.65,118.77,21668.0,105.1608,105.3114,105.1519,105.2583,21668.0
2016-12-29 13:30:00,118.77,118.78,118.67,118.71,12344.0,105.2583,105.2671,105.1696,105.2051,12344.0
2016-12-29 14:00:00,118.73,118.85,118.67,118.72,12029.0,105.2228,105.3292,105.1696,105.2139,12029.0
2016-12-29 14:30:00,118.71,118.8,118.68,118.71,17947.0,105.2051,105.2848,105.1785,105.2051,17947.0
2016-12-29 15:00:00,118.69,119.05,118.65,118.98,33967.0,105.1874,105.5064,105.1519,105.4444,33967.0
2016-12-29 15:30:00,118.98,119.0,118.83,118.91,41579.0,105.4444,105.4621,105.3114,105.3823,41579.0
2016-12-30 09:30:00,118.86,119.3,118.65,118.79,19100.0,105.338,105.728,105.1519,105.276,19100.0
2016-12-30 10:00:00,118.79,119.18,118.72,118.88,35576.0,105.276,105.6216,105.2139,105.3557,35576.0
2016-12-30 10:30:00,118.91,119.0,118.79,118.9,20815.0,105.3823,105.4621,105.276,105.3735,20815.0
2016-12-30 11:00:00,118.89,119.05,118.85,118.96,7930.0,105.3646,105.5064,105.3292,105.4266,7930.0
2016-12-30 11:30:00,118.95,119.02,118.86,118.94,7217.0,105.4178,105.4798,105.338,105.4089,7217.0
2016-12-30 12:00:00,118.91,119.01,118.84,118.9,22736.0,105.3823,105.471,105.3203,105.3735,22736.0
2016-12-30 12:30:00,118.9,119.02,118.83,119.01,21515.0,105.3735,105.4798,105.3114,105.471,21515.0
2016-12-30 13:00:00,119.04,119.04,118.67,118.81,49144.0,105.4975,105.4975,105.1696,105.2937,49144.0
2016-12-30 13:30:00,118.81,118.81,118.65,118.7,15740.0,105.2937,105.2937,105.1519,105.1962,15740.0
2016-12-30 14:00:00,118.72,118.72,118.33,118.33,19340.0,105.2139,105.2139,104.8683,104.8683,19340.0
2016-12-30 14:30:00,118.25,118.25,117.55,117.55,26980.0,104.7974,104.7974,104.1771,104.1771,26980.0
2016-12-30 15:00:00,117.62,117.88,117.56,117.88,16545.0,104.2391,104.4695,104.1859,104.4695,16545.0
2016-12-30 15:30:00,117.88,117.89,117.53,117.85,70009.0,104.4695,104.4784,104.1593,104.4429,70009.0
2017-01-03 09:30:00,118.45,119.67,118.45,118.75,37820.0,104.9747,106.0559,104.9747,105.2405,37820.0
2017-01-03 10:00:00,118.77,118.95,118.41,118.73,38736.0,105.2583,105.4178,104.9392,105.2228,38736.0
2017-01-03 10:30:00,118.75,118.76,118.11,118.21,14345.0,105.2405,105.2494,104.6733,104.762,14345.0
2017-01-03 11:00:00,118.2,118.27,117.88,117.89,14295.0,104.7531,104.8151,104.4695,104.4784,14295.0
2017-01-03 11:30:00,117.93,117.98,117.32,117.51,23130.0,104.5138,104.5581,103.9732,104.1416,23130.0
2017-01-03 12:00:00,117.51,117.59,117.21,117.29,19468.0,104.1416,104.2125,103.8757,103.9466,19468.0
2017-01-03 12:30:00,117.36,117.36,117.11,117.24,15324.0,104.0087,104.0087,103.7871,103.9023,15324.0
2017-01-03 13:00:00,117.27,117.28,116.95,117.05,19780.0,103.9289,103.9378,103.6453,103.7339,19780.0
2017-01-03 13:30:00,117.08,117.18,116.89,116.93,11627.0,103.7605,103.8491,103.5921,103.6276,11627.0
2017-01-03 14:00:00,116.92,117.07,116.91,116.97,26420.0,103.6187,103.7517,103.6099,103.663,26420.0
2017-01-03 14:30:00,116.93,116.98,116.84,116.84,23487.0,103.6276,103.6719,103.5478,103.5478,23487.0
2017-01-03 15:00:00,116.8,116.93,116.73,116.89,16638.0,103.5124,103.6276,103.4503,103.5921,16638.0
2017-01-03 15:30:00,116.88,117.46,116.75,117.15,124692.0,103.5833,104.0973,103.4681,103.8226,124692.0
2017-01-04 09:30:00,117.0,117.42,115.51,115.91,67479.0,103.6896,104.0618,102.3691,102.7236,67479.0
2017-01-04 10:00:00,116.06,117.27,115.98,117.2,47038.0,102.8566,103.9289,102.7857,103.8669,47038.0
2017-01-04 10:30:00,117.12,117.65,117.04,117.52,21924.0,103.796,104.2657,103.7251,104.1505,21924.0
2017-01-04 11:00:00,117.53,117.85,117.53,117.75,39197.0,104.1593,104.4429,104.1593,104.3543,39197.0
2017-01-04 11:30:00,117.8,118.18,117.6,117.76,28556.0,104.3986,104.7354,104.2214,104.3632,28556.0
2017-01-04 12:00:00,117.73,118.14,117.63,117.79,18040.0,104.3366,104.6999,104.248,104.3897,18040.0
2017-01-04 12:30:00,117.82,117.96,117.5,117.5,22518.0,104.4163,104.5404,104.1327,104.1327,22518.0
2017-01-04 13:00:00,117.57,117.99,117.45,117.71,35105.0,104.1948,104.567,104.0884,104.3188,35105.0
2017-01-04 13:30:00,117.67,117.74,117.46,117.52,32922.0,104.2834,104.3454,104.0973,104.1505,32922.0
2017-01-04 14:00:00,117.51,118.06,117.47,117.8,47957.0,104.1416,104.629,104.1062,104.3986,47957.0
2017-01-04 14:30:00,117.8,117.86,117.57,117.63,49716.0,104.3986,104.4518,104.1948,104.248,49716.0
2017-01-04 15:00:00,117.66,117.69,117.48,117.5,44833.0,104.2745,104.3011,104.115,104.1327,44833.0
2017-01-04 15:30:00,117.49,117.64,117.31,117.36,98217.0,104.1239,104.2568,103.9644,104.0087,98217.0
2017-01-05 09:30:00,116.94,117.22,115.12,116.43,69370.0,103.6364,103.8846,102.0235,103.1845,69370.0
2017-01-05 10:00:00,116.41,117.44,116.37,116.7,63023.0,103.1667,104.0796,103.1313,103.4238,63023.0
2017-01-05 10:30:00,116.73,116.87,116.34,116.38,29927.0,103.4503,103.5744,103.1047,103.1402,29927.0
2017-01-05 11:00:00,116.49,116.53,115.75,116.11,55772.0,103.2376,103.2731,102.5818,102.9009,55772.0
2017-01-05 11:30:00,116.13,116.19,115.52,115.72,42676.0,102.9186,102.9718,102.378,102.5552,42676.0
2017-01-05 12:00:00,115.75,115.81,115.26,115.38,42421.0,102.5818,102.635,102.1476,102.2539,42421.0
2017-01-05 12:30:00,115.42,115.81,115.29,115.73,39209.0,102.2894,102.635,102.1742,102.5641,39209.0
2017-01-05 13:00:00,115.74,116.23,115.74,115.92,21932.0,102.573,103.0072,102.573,102.7325,21932.0
2017-01-05 13:30:00,115.91,115.94,115.71,115.92,19942.0,102.7236,102.7502,102.5464,102.7325,19942.0
2017-01-05 14:00:00,115.94,116.15,115.82,116.13,24434.0,102.7502,102.9363,102.6439,102.9186,24434.0
2017-01-05 14:30:00,116.14,116.17,115.58,115.59,34482.0,102.9275,102.954,102.4312,102.44,34482.0
2017-01-05 15:00:00,115.6,115.78,115.29,115.57,98533.0,102.4489,102.6084,102.1742,102.4223,98533.0
2017-01-05 15:30:00,115.57,116.16,115.53,116.09,206252.0,102.4223,102.9452,102.3869,102.8831,206252.0
2017-01-06 09:30:00,115.67,115.88,113.16,114.44,134852.0,102.5109,102.697,100.2865,101.4209,134852.0
2017-01-06 10:00:00,114.41,114.91,114.25,114.84,109056.0,101.3943,101.8374,101.2525,101.7754,109056.0
2017-01-06 10:30:00,114.8,115.51,114.58,115.18,66503.0,101.7399,102.3691,101.5449,102.0767,66503.0
2017-01-06 11:00:00,115.12,115.55,114.75,115.15,79495.0,102.0235,102.4046,101.6956,102.0501,79495.0
2017-01-06 11:30:00,115.22,115.75,115.22,115.71,51916.0,102.1121,102.5818,102.1121,102.5464,51916.0
2017-01-06 12:00:00,115.65,116.16,115.5,116.13,34476.0,102.4932,102.9452,102.3603,102.9186,34476.0
2017-01-06 12:30:00,116.15,116.42,116.0,116.42,29465.0,102.9363,103.1756,102.8034,103.1756,29465.0
2017-01-06 13:00:00,116.42,116.53,116.29,116.32,31740.0,103.1756,103.2731,103.0604,103.087,31740.0
2017-01-06 13:30:00,116.29,116.38,116.06,116.06,29990.0,103.0604,103.1402,102.8566,102.8566,29990.0
2017-01-06 14:00:00,116.09,116.34,116.05,116.08,40303.0,102.8831,103.1047,102.8477,102.8743,40303.0
2017-01-06 14:30:00,116.08,116.23,116.0,116.18,32275.0,102.8743,103.0072,102.8034,102.9629,32275.0
2017-01-06 15:00:00,116.18,116.25,116.09,116.15,48242.0,102.9629,103.0249,102.8831,102.9363,48242.0
2017-01-06 15:30:00,116.14,116.29,115.95,116.01,127767.0,102.9275,103.0604,102.7591,102.8122,127767.0
2017-01-09 09:30:00,115.25,115.25,113.5,115.16,69379.0,102.1387,102.1387,100.5878,102.0589,69379.0
2017-01-09 10:00:00,115.16,115.39,114.79,115.24,58879.0,102.0589,102.2628,101.731,102.1298,58879.0
2017-01-09 10:30:00,115.23,115.67,115.15,115.29,70911.0,102.121,102.5109,102.0501,102.1742,70911.0
2017-01-09 11:00:00,115.27,116.08,115.27,115.99,26643.0,102.1564,102.8743,102.1564,102.7945,26643.0
2017-01-09 11:30:00,116.03,116.03,115.64,115.98,41338.0,102.83,102.83,102.4843,102.7857,41338.0
2017-01-09 12:00:00,116.04,116.06,115.76,116.04,20433.0,102.8388,102.8566,102.5907,102.8388,20433.0
2017-01-09 12:30:00,116.05,116.19,115.87,116.01,22048.0,102.8477,102.9718,102.6882,102.8122,22048.0
2017-01-09 13:00:00,115.96,116.04,115.81,116.04,12915.0,102.7679,102.8388,102.635,102.8388,12915.0
2017-01-09 13:30:00,116.05,116.05,115.79,115.91,13901.0,102.8477,102.8477,102.6173,102.7236,13901.0
2017-01-09 14:00:00,115.95,116.2,115.81,116.06,47528.0,102.7591,102.9806,102.635,102.8566,47528.0
2017-01-09 14:30:00,116.03,116.03,115.74,115.76,10327.0,102.83,102.83,102.573,102.5907,10327.0
2017-01-09 15:00:00,115.76,115.96,115.65,115.85,33036.0,102.5907,102.7679,102.4932,102.6704,33036.0
2017-01-09 15:30:00,115.85,115.85,115.51,115.57,52786.0,102.6704,102.6704,102.3691,102.4223,52786.0
2017-01-10 09:30:00,116.03,116.58,115.78,116.48,30436.0,102.83,103.3174,102.6084,103.2288,30436.0
2017-01-10 10:00:00,116.54,116.54,116.0,116.09,23840.0,103.282,103.282,102.8034,102.8831,23840.0
2017-01-10 10:30:00,116.12,116.28,115.78,116.06,23044.0,102.9097,103.0515,102.6084,102.8566,23044.0
2017-01-10 11:00:00,116.13,116.54,116.13,116.46,24654.0,102.9186,103.282,102.9186,103.2111,24654.0
2017-01-10 11:30:00,116.41,116.58,116.32,116.32,14048.0,103.1667,103.3174,103.087,103.087,14048.0
2017-01-10 12:00:00,116.33,116.52,116.14,116.14,18888.0,103.0958,103.2642,102.9275,102.9275,18888.0
2017-01-10 12:30:00,116.18,116.23,115.69,115.91,23387.0,102.9629,103.0072,102.5287,102.7236,23387.0
2017-01-10 13:00:00,115.9,116.04,115.85,115.92,12228.0,102.7148,102.8388,102.6704,102.7325,12228.0
2017-01-10 13:30:00,115.9,116.06,115.7,115.75,13535.0,102.7148,102.8566,102.5375,102.5818,13535.0
2017-01-10 14:00:00,115.74,115.86,115.63,115.65,27067.0,102.573,102.6793,102.4755,102.4932,27067.0
2017-01-10 14:30:00,115.64,115.98,115.64,115.98,31675.0,102.4843,102.7857,102.4843,102.7857,31675.0
2017-01-10 15:00:00,115.92,115.92,115.48,115.51,30731.0,102.7325,102.7325,102.3425,102.3691,30731.0
2017-01-10 15:30:00,115.52,115.87,115.39,115.48,80240.0,102.378,102.6882,102.2628,102.3425,80240.0
2017-01-11 09:30:00,115.28,116.2,115.22,115.44,72438.0,102.1653,102.9806,102.1121,102.3071,72438.0
2017-01-11 10:00:00,115.41,115.46,114.77,115.01,42425.0,102.2805,102.3248,101.7133,101.926,42425.0
2017-01-11 10:30:00,115.05,115.63,114.9,115.45,26744.0,101.9615,102.4755,101.8285,102.316,26744.0
2017-01-11 11:00:00,115.4,115.68,115.32,115.47,14104.0,102.2716,102.5198,102.2007,102.3337,14104.0
2017-01-11 11:30:00,115.46,115.76,115.23,115.71,14232.0,102.3248,102.5907,102.121,102.5464,14232.0
2017-01-11 12:00:00,115.68,115.83,115.4,115.55,33602.0,102.5198,102.6527,102.2716,102.4046,33602.0
2017-01-11 12:30:00,115.61,115.64,115.11,115.64,15776.0,102.4578,102.4843,102.0146,102.4843,15776.0
2017-01-11 13:00:00,115.64,115.7,115.26,115.49,54156.0,102.4843,102.5375,102.1476,102.3514,54156.0
2017-01-11 13:30:00,115.55,116.12,115.48,116.06,14051.0,102.4046,102.9097,102.3425,102.8566,14051.0
2017-01-11 14:00:00,116.03,116.38,115.94,116.3,21192.0,102.83,103.1402,102.7502,103.0693,21192.0
2017-01-11 14:30:00,116.35,116.53,116.31,116.41,10529.0,103.1136,103.2731,103.0781,103.1667,10529.0
2017-01-11 15:00:00,116.37,116.44,116.18,116.2,19319.0,103.1313,103.1933,102.9629,102.9806,19319.0
2017-01-11 15:30:00,116.2,116.44,116.1,116.27,89143.0,102.9806,103.1933,102.892,103.0427,89143.0
2017-01-12 09:30:00,116.08,116.73,115.13,116.25,23808.0,102.8743,103.4503,102.0324,103.0249,23808.0
2017-01-12 10:00:00,116.25,116.26,115.82,115.96,64489.0,103.0249,103.0338,102.6439,102.7679,64489.0
2017-01-12 10:30:00,116.02,116.05,115.72,115.91,11752.0,102.8211,102.8477,102.5552,102.7236,11752.0
2017-01-12 11:00:00,115.83,116.02,115.73,115.91,7623.0,102.6527,102.8211,102.5641,102.7236,7623.0
2017-01-12 11:30:00,115.86,115.86,115.59,115.62,6300.0,102.6793,102.6793,102.44,102.4666,6300.0
2017-01-12 12:00:00,115.62,115.88,115.59,115.82,52367.0,102.4666,102.697,102.44,102.6439,52367.0
2017-01-12 12:30:00,115.8,115.83,115.63,115.82,11712.0,102.6261,102.6527,102.4755,102.6439,11712.0
2017-01-12 13:00:00,115.8,115.87,115.66,115.72,14888.0,102.6261,102.6882,102.5021,102.5552,14888.0
2017-01-12 13:30:00,115.69,115.85,115.65,115.69,19423.0,102.5287,102.6704,102.4932,102.5287,19423.0
2017-01-12 14:00:00,115.76,115.84,115.29,115.29,30207.0,102.5907,102.6616,102.1742,102.1742,30207.0
2017-01-12 14:30:00,115.29,115.33,115.02,115.1,46231.0,102.1742,102.2096,101.9349,102.0058,46231.0
2017-01-12 15:00:00,115.07,115.12,114.95,115.0,41464.0,101.9792,102.0235,101.8728,101.9171,41464.0
2017-01-12 15:30:00,115.0,115.42,114.97,115.26,91640.0,101.9171,102.2894,101.8906,102.1476,91640.0
2017-01-13 09:30:00,115.58,116.61,115.58,116.43,28548.0,102.4312,103.344,102.4312,103.1845,28548.0
2017-01-13 10:00:00,116.52,116.71,116.0,116.5,23481.0,103.2642,103.4326,102.8034,103.2465,23481.0
2017-01-13 10:30:00,116.63,117.18,116.63,117.12,20298.0,103.3617,103.8491,103.3617,103.796,20298.0
2017-01-13 11:00:00,117.11,117.11,116.55,116.85,16189.0,103.7871,103.7871,103.2908,103.5567,16189.0
2017-01-13 11:30:00,116.82,116.9,116.37,116.82,23130.0,103.5301,103.601,103.1313,103.5301,23130.0
2017-01-13 12:00:00,116.82,117.09,116.79,116.99,20631.0,103.5301,103.7694,103.5035,103.6808,20631.0
2017-01-13 12:30:00,117.02,117.07,116.96,117.02,8577.0,103.7073,103.7517,103.6542,103.7073,8577.0
2017-01-13 13:00:00,117.02,117.05,116.75,116.77,7768.0,103.7073,103.7339,103.4681,103.4858,7768.0
2017-01-13 13:30:00,116.75,116.79,116.6,116.68,6255.0,103.4681,103.5035,103.3351,103.406,6255.0
2017-01-13 14:00:00,116.69,116.77,116.63,116.72,10948.0,103.4149,103.4858,103.3617,103.4415,10948.0
2017-01-13 14:30:00,116.74,116.79,116.6,116.61,19436.0,103.4592,103.5035,103.3351,103.344,19436.0
2017-01-13 15:00:00,116.6,116.71,116.4,116.65,31556.0,103.3351,103.4326,103.1579,103.3794,31556.0
2017-01-13 15:30:00,116.65,116.85,116.47,116.64,79132.0,103.3794,103.5567,103.2199,103.3706,79132.0
2017-01-17 09:30:00,116.72,117.78,116.38,116.7,38759.0,103.4415,104.3809,103.1402,103.4238,38759.0
2017-01-17 10:00:00,116.77,116.83,116.56,116.63,17248.0,103.4858,103.539,103.2997,103.3617,17248.0
2017-01-17 10:30:00,116.66,116.89,116.54,116.71,51718.0,103.3883,103.5921,103.282,103.4326,51718.0
2017-01-17 11:00:00,116.64,116.73,116.42,116.6,6854.0,103.3706,103.4503,103.1756,103.3351,6854.0
2017-01-17 11:30:00,116.64,116.92,116.56,116.92,10300.0,103.3706,103.6187,103.2997,103.6187,10300.0
2017-01-17 12:00:00,116.89,117.18,116.89,117.17,8614.0,103.5921,103.8491,103.5921,103.8403,8614.0
2017-01-17 12:30:00,117.2,117.25,116.76,116.76,15244.0,103.8669,103.9112,103.4769,103.4769,15244.0
2017-01-17 13:00:00,116.77,117.08,116.74,117.07,9040.0,103.4858,103.7605,103.4592,103.7517,9040.0
2017-01-17 13:30:00,117.11,117.12,116.88,116.88,16849.0,103.7871,103.796,103.5833,103.5833,16849.0
2017-01-17 14:00:00,116.88,117.02,116.78,116.84,30153.0,103.5833,103.7073,103.4946,103.5478,30153.0
2017-01-17 14:30:00,116.83,116.89,116.7,116.83,26543.0,103.539,103.5921,103.4238,103.539,26543.0
2017-01-17 15:00:00,116.82,116.84,116.6,116.61,22192.0,103.5301,103.5478,103.3351,103.344,22192.0
2017-01-17 15:30:00,116.61,116.84,116.52,116.79,88416.0,103.344,103.5478,103.2642,103.5035,88416.0
2017-01-18 09:30:00,117.21,117.92,116.97,117.05,92873.0,103.8757,104.505,103.663,103.7339,92873.0
2017-01-18 10:00:00,117.11,117.17,116.77,117.04,16898.0,103.7871,103.8403,103.4858,103.7251,16898.0
2017-01-18 10:30:00,117.07,117.07,116.72,116.83,12636.0,103.7517,103.7517,103.4415,103.539,12636.0
2017-01-18 11:00:00,116.83,117.05,116.78,117.02,25523.0,103.539,103.7339,103.4946,103.7073,25523.0
2017-01-18 11:30:00,117.05,117.39,117.05,117.15,24936.0,103.7339,104.0353,103.7339,103.8226,24936.0
2017-01-18 12:00:00,117.21,117.24,116.98,117.06,10041.0,103.8757,103.9023,103.6719,103.7428,10041.0
2017-01-18 12:30:00,117.12,117.21,117.03,117.08,7981.0,103.796,103.8757,103.7162,103.7605,7981.0
2017-01-18 13:00:00,117.02,117.12,116.96,116.97,11304.0,103.7073,103.796,103.6542,103.663,11304.0
2017-01-18 13:30:00,116.98,117.3,116.97,117.28,13634.0,103.6719,103.9555,103.663,103.9378,13634.0
2017-01-18 14:00:00,117.26,117.37,117.2,117.34,9015.0,103.92,104.0175,103.8669,103.9909,9015.0
2017-01-18 14:30:00,117.34,117.39,117.24,117.39,17632.0,103.9909,104.0353,103.9023,104.0353,17632.0
2017-01-18 15:00:00,117.39,117.58,117.32,117.54,21824.0,104.0353,104.2036,103.9732,104.1682,21824.0
2017-01-18 15:30:00,117.55,117.85,117.42,117.85,76081.0,104.1771,104.4429,104.0618,104.4429,76081.0
2017-01-19 09:30:00,117.67,118.03,117.33,117.33,26713.0,104.2834,104.6024,103.9821,103.9821,26713.0
2017-01-19 10:00:00,117.2,117.31,117.03,117.27,17099.0,103.8669,103.9644,103.7162,103.9289,17099.0
2017-01-19 10:30:00,117.23,117.38,117.14,117.15,11290.0,103.8935,104.0264,103.8137,103.8226,11290.0
2017-01-19 11:00:00,117.1,117.27,117.04,117.2,22905.0,103.7782,103.9289,103.7251,103.8669,22905.0
2017-01-19 11:30:00,117.2,117.22,117.06,117.1,32572.0,103.8669,103.8846,103.7428,103.7782,32572.0
2017-01-19 12:00:00,117.11,117.23,116.94,116.99,27136.0,103.7871,103.8935,103.6364,103.6808,27136.0
2017-01-19 12:30:00,117.02,117.03,116.64,116.75,11592.0,103.7073,103.7162,103.3706,103.4681,11592.0
2017-01-19 13:00:00,116.72,117.0,116.66,116.97,21081.0,103.4415,103.6896,103.3883,103.663,21081.0
2017-01-19 13:30:00,117.06,117.2,116.94,116.99,20359.0,103.7428,103.8669,103.6364,103.6808,20359.0
2017-01-19 14:00:00,116.99,117.13,116.77,117.13,32642.0,103.6808,103.8048,103.4858,103.8048,32642.0
2017-01-19 14:30:00,117.14,117.5,117.08,117.47,19255.0,103.8137,104.1327,103.7605,104.1062,19255.0
2017-01-19 15:00:00,117.41,117.66,117.33,117.49,25775.0,104.053,104.2745,103.9821,104.1239,25775.0
2017-01-19 15:30:00,117.53,117.61,117.3,117.51,81629.0,104.1593,104.2302,103.9555,104.1416,81629.0
2017-01-20 09:30:00,117.7,119.44,117.7,118.0,78680.0,104.31,105.852,104.31,104.5759,78680.0
2017-01-20 10:00:00,118.02,118.27,117.89,117.94,14766.0,104.5936,104.8151,104.4784,104.5227,14766.0
2017-01-20 10:30:00,117.96,118.02,117.71,117.71,12429.0,104.5404,104.5936,104.3188,104.3188,12429.0
2017-01-20 11:00:00,117.76,117.86,117.59,117.71,21924.0,104.3632,104.4518,104.2125,104.3188,21924.0
2017-01-20 11:30:00,117.7,117.95,117.7,117.91,20028.0,104.31,104.5315,104.31,104.4961,20028.0
2017-01-20 12:00:00,117.91,117.97,117.63,117.8,19466.0,104.4961,104.5493,104.248,104.3986,19466.0
2017-01-20 12:30:00,117.8,117.98,117.73,117.86,14501.0,104.3986,104.5581,104.3366,104.4518,14501.0
2017-01-20 13:00:00,117.83,118.08,117.74,118.01,6090.0,104.4252,104.6468,104.3454,104.5847,6090.0
2017-01-20 13:30:00,118.01,118.07,117.82,118.07,11207.0,104.5847,104.6379,104.4163,104.6379,11207.0
2017-01-20 14:00:00,118.05,118.17,117.93,118.11,20950.0,104.6202,104.7265,104.5138,104.6733,20950.0
2017-01-20 14:30:00,118.08,118.11,117.87,118.03,21033.0,104.6468,104.6733,104.4606,104.6024,21033.0
2017-01-20 15:00:00,118.02,118.16,117.85,117.97,24768.0,104.5936,104.7177,104.4429,104.5493,24768.0
2017-01-20 15:30:00,117.97,118.15,117.9,118.13,58158.0,104.5493,104.7088,104.4872,104.6911,58158.0
2017-01-23 09:30:00,117.81,117.91,117.03,117.54,29495.0,104.4075,104.4961,103.7162,104.1682,29495.0
2017-01-23 10:00:00,117.57,117.58,117.03,117.12,15623.0,104.1948,104.2036,103.7162,103.796,15623.0
2017-01-23 10:30:00,117.1,117.37,116.95,117.28,13800.0,103.7782,104.0175,103.6453,103.9378,13800.0
2017-01-23 11:00:00,117.3,117.4,117.16,117.21,10206.0,103.9555,104.0441,103.8314,103.8757,10206.0
2017-01-23 11:30:00,117.23,117.32,116.87,116.99,8760.0,103.8935,103.9732,103.5744,103.6808,8760.0
2017-01-23 12:00:00,116.92,117.11,116.88,117.11,4942.0,103.6187,103.7871,103.5833,103.7871,4942.0
2017-01-23 12:30:00,117.09,117.11,116.83,117.09,48590.0,103.7694,103.7871,103.539,103.7694,48590.0
2017-01-23 13:00:00,117.02,117.13,117.02,117.13,5950.0,103.7073,103.8048,103.7073,103.8048,5950.0
2017-01-23 13:30:00,117.14,117.41,117.13,117.24,8577.0,103.8137,104.053,103.8048,103.9023,8577.0
2017-01-23 14:00:00,117.28,117.28,117.02,117.1,11359.0,103.9378,103.9378,103.7073,103.7782,11359.0
2017-01-23 14:30:00,117.11,117.26,117.09,117.21,11547.0,103.7871,103.92,103.7694,103.8757,11547.0
2017-01-23 15:00:00,117.19,117.32,117.1,117.25,15294.0,103.858,103.9732,103.7782,103.9112,15294.0
2017-01-23 15:30:00,117.26,117.5,117.24,117.37,48294.0,103.92,104.1327,103.9023,104.0175,48294.0
2017-01-24 09:30:00,117.62,117.67,116.79,117.52,16077.0,104.2391,104.2834,103.5035,104.1505,16077.0
2017-01-24 10:00:00,117.49,117.81,117.32,117.78,22000.0,104.1239,104.4075,103.9732,104.3809,22000.0
2017-01-24 10:30:00,117.91,117.93,117.83,117.88,5233.0,104.4961,104.5138,104.4252,104.4695,5233.0
2017-01-24 11:00:00,117.85,117.88,117.61,117.64,12946.0,104.4429,104.4695,104.2302,104.2568,12946.0
2017-01-24 11:30:00,117.67,118.13,117.67,118.1,5100.0,104.2834,104.6911,104.2834,104.6645,5100.0
2017-01-24 12:00:00,118.12,118.62,118.11,118.61,11869.0,104.6822,105.1253,104.6733,105.1165,11869.0
2017-01-24 12:30:00,118.62,118.72,118.59,118.65,9092.0,105.1253,105.2139,105.0987,105.1519,9092.0
2017-01-24 13:00:00,118.65,119.06,118.65,119.04,16989.0,105.1519,105.5153,105.1519,105.4975,16989.0
2017-01-24 13:30:00,119.05,119.31,119.05,119.15,9522.0,105.5064,105.7368,105.5064,105.595,9522.0
2017-01-24 14:00:00,119.16,119.19,118.9,119.01,10570.0,105.6039,105.6305,105.3735,105.471,10570.0
2017-01-24 14:30:00,119.05,119.23,118.5,119.11,36049.0,105.5064,105.6659,105.019,105.5596,36049.0
2017-01-24 15:00:00,119.24,119.63,119.24,119.62,22384.0,105.6748,106.0204,105.6748,106.0116,22384.0
2017-01-24 15:30:00,119.61,119.66,119.4,119.55,74302.0,106.0027,106.047,105.8166,105.9495,74302.0
2017-01-25 09:30:00,120.06,120.29,119.72,120.13,50723.0,106.4015,106.6053,106.1002,106.4635,50723.0
2017-01-25 10:00:00,120.0,120.15,119.81,119.93,39072.0,106.3483,106.4813,106.1799,106.2863,39072.0
2017-01-25 10:30:00,119.92,120.1,119.84,120.0,34057.0,106.2774,106.437,106.2065,106.3483,34057.0
2017-01-25 11:00:00,120.01,120.25,119.94,120.06,27831.0,106.3572,106.5699,106.2952,106.4015,27831.0
2017-01-25 11:30:00,120.0,120.0,119.59,119.59,10652.0,106.3483,106.3483,105.985,105.985,10652.0
2017-01-25 12:00:00,119.65,119.96,119.65,119.82,11503.0,106.0381,106.3129,106.0381,106.1888,11503.0
2017-01-25 12:30:00,119.81,119.9,119.77,119.89,4905.0,106.1799,106.2597,106.1445,106.2508,4905.0
2017-01-25 13:00:00,119.92,119.97,119.8,119.8,6938.0,106.2774,106.3217,106.1711,106.1711,6938.0
2017-01-25 13:30:00,119.73,119.94,119.61,119.9,6722.0,106.109,106.2952,106.0027,106.2597,6722.0
2017-01-25 14:00:00,119.9,119.95,119.77,119.9,12481.0,106.2597,106.304,106.1445,106.2597,12481.0
2017-01-25 14:30:00,119.92,119.94,119.8,119.88,14790.0,106.2774,106.2952,106.1711,106.242,14790.0
2017-01-25 15:00:00,119.9,120.01,119.73,119.9,25162.0,106.2597,106.3572,106.109,106.2597,25162.0
2017-01-25 15:30:00,119.92,119.95,119.81,119.83,42814.0,106.2774,106.304,106.1799,106.1977,42814.0
2017-01-26 09:30:00,120.04,120.36,119.48,120.36,15584.0,106.3838,106.6674,105.8875,106.6674,15584.0
2017-01-26 10:00:00,120.32,120.32,119.85,119.98,10154.0,106.6319,106.6319,106.2154,106.3306,10154.0
2017-01-26 10:30:00,119.93,120.24,119.84,119.84,7034.0,106.2863,106.561,106.2065,106.2065,7034.0
2017-01-26 11:00:00,119.74,119.88,119.66,119.75,4900.0,106.1179,106.242,106.047,106.1268,4900.0
2017-01-26 11:30:00,119.78,119.98,119.7,119.7,5826.0,106.1534,106.3306,106.0825,106.0825,5826.0
2017-01-26 12:00:00,119.73,119.9,119.49,119.85,4093.0,106.109,106.2597,105.8963,106.2154,4093.0
2017-01-26 12:30:00,119.84,119.96,119.76,119.81,7035.0,106.2065,106.3129,106.1356,106.1799,7035.0
2017-01-26 13:00:00,119.88,119.9,119.78,119.85,5525.0,106.242,106.2597,106.1534,106.2154,5525.0
2017-01-26 13:30:00,119.84,119.96,119.84,119.91,18390.0,106.2065,106.3129,106.2065,106.2686,18390.0
2017-01-26 14:00:00,119.92,119.97,119.81,119.9,25310.0,106.2774,106.3217,106.1799,106.2597,25310.0
2017-01-26 14:30:00,119.9,119.92,119.78,119.83,18410.0,106.2597,106.2774,106.1534,106.1977,18410.0
2017-01-26 15:00:00,119.8,119.81,119.64,119.72,9865.0,106.1711,106.1799,106.0293,106.1002,9865.0
2017-01-26 15:30:00,119.73,119.79,119.56,119.66,44269.0,106.109,106.1622,105.9584,106.047,44269.0
2017-01-27 09:30:00,119.42,119.68,118.52,119.22,17926.0,105.8343,106.0647,105.0367,105.6571,17926.0
2017-01-27 10:00:00,119.2,119.72,119.01,119.57,12354.0,105.6393,106.1002,105.471,105.9672,12354.0
2017-01-27 10:30:00,119.53,119.6,119.16,119.27,13512.0,105.9318,105.9938,105.6039,105.7014,13512.0
2017-01-27 11:00:00,119.37,119.73,119.33,119.66,11395.0,105.79,106.109,105.7546,106.047,11395.0
2017-01-27 11:30:00,119.61,119.81,119.52,119.81,8707.0,106.0027,106.1799,105.9229,106.1799,8707.0
2017-01-27 12:00:00,119.78,119.91,119.71,119.84,8633.0,106.1534,106.2686,106.0913,106.2065,8633.0
2017-01-27 12:30:00,119.84,119.9,119.63,119.77,6926.0,106.2065,106.2597,106.0204,106.1445,6926.0
2017-01-27 13:00:00,119.74,119.74,119.43,119.43,5811.0,106.1179,106.1179,105.8432,105.8432,5811.0
2017-01-27 13:30:00,119.42,119.75,119.35,119.73,6413.0,105.8343,106.1268,105.7723,106.109,6413.0
2017-01-27 14:00:00,119.74,119.83,119.63,119.74,6392.0,106.1179,106.1977,106.0204,106.1179,6392.0
2017-01-27 14:30:00,119.77,119.84,119.72,119.8,9893.0,106.1445,106.2065,106.1002,106.1711,9893.0
2017-01-27 15:00:00,119.75,119.92,119.65,119.79,18952.0,106.1268,106.2774,106.0381,106.1622,18952.0
2017-01-27 15:30:00,119.77,119.85,119.66,119.81,71173.0,106.1445,106.2154,106.047,106.1799,71173.0
2017-01-30 09:30:00,119.42,119.69,118.49,118.83,20191.0,105.8343,106.0736,105.0101,105.3114,20191.0
2017-01-30 10:00:00,119.16,119.24,118.9,119.12,15328.0,105.6039,105.6748,105.3735,105.5684,15328.0
2017-01-30 10:30:00,119.05,119.28,118.86,118.86,47175.0,105.5064,105.7102,105.338,105.338,47175.0
2017-01-30 11:00:00,118.85,119.19,118.8,119.09,14375.0,105.3292,105.6305,105.2848,105.5419,14375.0
2017-01-30 11:30:00,119.12,119.25,118.96,119.1,30101.0,105.5684,105.6837,105.4266,105.5507,30101.0
2017-01-30 12:00:00,119.12,119.54,119.1,119.5,18430.0,105.5684,105.9407,105.5507,105.9052,18430.0
2017-01-30 12:30:00,119.5,119.5,118.97,119.1,12616.0,105.9052,105.9052,105.4355,105.5507,12616.0
2017-01-30 13:00:00,119.13,119.18,118.82,118.98,11572.0,105.5773,105.6216,105.3026,105.4444,11572.0
2017-01-30 13:30:00,118.97,119.18,118.94,119.09,9670.0,105.4355,105.6216,105.4089,105.5419,9670.0
2017-01-30 14:00:00,119.15,119.38,118.92,119.04,29045.0,105.595,105.7989,105.3912,105.4975,29045.0
2017-01-30 14:30:00,119.07,119.15,119.05,119.05,9813.0,105.5241,105.595,105.5064,105.5064,9813.0
2017-01-30 15:00:00,119.12,119.2,118.85,118.94,19624.0,105.5684,105.6393,105.3292,105.4089,19624.0
2017-01-30 15:30:00,118.95,119.05,118.85,118.98,68985.0,105.4178,105.5064,105.3292,105.4444,68985.0
2017-01-31 09:30:00,118.66,118.88,117.04,117.38,44781.0,105.1608,105.3557,103.7251,104.0264,44781.0
2017-01-31 10:00:00,117.4,117.4,116.17,116.47,58930.0,104.0441,104.0441,102.954,103.2199,58930.0
2017-01-31 10:30:00,116.51,116.6,115.97,116.36,36497.0,103.2554,103.3351,102.7768,103.1224,36497.0
2017-01-31 11:00:00,116.42,116.72,116.38,116.7,55366.0,103.1756,103.4415,103.1402,103.4238,55366.0
2017-01-31 11:30:00,116.73,117.0,116.58,116.72,40648.0,103.4503,103.6896,103.3174,103.4415,40648.0
2017-01-31 12:00:00,116.74,117.27,116.71,117.15,36992.0,103.4592,103.9289,103.4326,103.8226,36992.0
2017-01-31 12:30:00,117.15,117.15,116.91,117.11,15945.0,103.8226,103.8226,103.6099,103.7871,15945.0
2017-01-31 13:00:00,117.13,117.15,116.87,116.97,15504.0,103.8048,103.8226,103.5744,103.663,15504.0
2017-01-31 13:30:00,116.99,117.13,116.78,116.95,30630.0,103.6808,103.8048,103.4946,103.6453,30630.0
2017-01-31 14:00:00,116.95,117.01,116.79,116.86,30024.0,103.6453,103.6985,103.5035,103.5655,30024.0
2017-01-31 14:30:00,116.86,116.99,116.84,116.9,33939.0,103.5655,103.6808,103.5478,103.601,33939.0
2017-01-31 15:00:00,116.92,117.33,116.84,117.05,62767.0,103.6187,103.9821,103.5478,103.7339,62767.0
2017-01-31 15:30:00,117.03,117.28,116.94,117.19,106728.0,103.7162,103.9378,103.6364,103.858,106728.0
2017-02-01 09:30:00,117.4,117.64,116.03,116.14,36804.0,104.0441,104.2568,102.83,102.9275,36804.0
2017-02-01 10:00:00,116.08,116.3,115.78,116.04,24174.0,102.8743,103.0693,102.6084,102.8388,24174.0
2017-02-01 10:30:00,115.97,116.27,115.86,115.86,19155.0,102.7768,103.0427,102.6793,102.6793,19155.0
2017-02-01 11:00:00,115.95,116.24,115.86,115.98,29497.0,102.7591,103.0161,102.6793,102.7857,29497.0
2017-02-01 11:30:00,115.96,116.15,115.88,116.13,33308.0,102.7679,102.9363,102.697,102.9186,33308.0
2017-02-01 12:00:00,116.12,116.44,116.11,116.29,9725.0,102.9097,103.1933,102.9009,103.0604,9725.0
2017-02-01 12:30:00,116.36,116.66,116.29,116.61,8737.0,103.1224,103.3883,103.0604,103.344,8737.0
2017-02-01 13:00:00,116.61,116.63,116.07,116.27,24049.0,103.344,103.3617,102.8654,103.0427,24049.0
2017-02-01 13:30:00,116.27,116.52,116.14,116.3,71082.0,103.0427,103.2642,102.9275,103.0693,71082.0
2017-02-01 14:00:00,116.31,116.74,116.15,116.53,41935.0,103.0781,103.4592,102.9363,103.2731,41935.0
2017-02-01 14:30:00,116.49,116.52,116.14,116.28,39737.0,103.2376,103.2642,102.9275,103.0515,39737.0
2017-02-01 15:00:00,116.26,116.37,116.12,116.25,160788.0,103.0338,103.1313,102.9097,103.0249,160788.0
2017-02-01 15:30:00,116.25,116.67,116.2,116.48,259770.0,103.0249,103.3972,102.9806,103.2288,259770.0
2017-02-02 09:30:00,116.57,116.57,114.81,114.83,98271.0,103.3085,103.3085,101.7488,101.7665,98271.0
2017-02-02 10:00:00,114.85,115.17,114.83,114.97,170116.0,101.7842,102.0678,101.7665,101.8906,170116.0
2017-02-02 10:30:00,115.02,115.25,114.93,115.04,148078.0,101.9349,102.1387,101.8551,101.9526,148078.0
2017-02-02 11:00:00,115.04,116.94,114.9,116.93,117912.0,101.9526,103.6364,101.8285,103.6276,117912.0
2017-02-02 11:30:00,116.92,117.12,116.47,116.59,98149.0,103.6187,103.796,103.2199,103.3263,98149.0
2017-02-02 12:00:00,116.55,116.91,116.45,116.8,59123.0,103.2908,103.6099,103.2022,103.5124,59123.0
2017-02-02 12:30:00,116.81,116.89,116.74,116.8,129064.0,103.5212,103.5921,103.4592,103.5124,129064.0
2017-02-02 13:00:00,116.82,116.87,116.58,116.63,96342.0,103.5301,103.5744,103.3174,103.3617,96342.0
2017-02-02 13:30:00,116.63,118.13,116.63,118.13,63230.0,103.3617,104.6911,103.3617,104.6911,63230.0
2017-02-02 14:00:00,118.11,118.11,117.41,117.57,45657.0,104.6733,104.6733,104.053,104.1948,45657.0
2017-02-02 14:30:00,117.55,117.63,117.11,117.31,104940.0,104.1771,104.248,103.7871,103.9644,104940.0
2017-02-02 15:00:00,117.35,117.38,116.96,117.0,168655.0,103.9998,104.0264,103.6542,103.6896,168655.0
2017-02-02 15:30:00,116.98,117.09,116.71,116.8,248601.0,103.6719,103.7694,103.4326,103.5124,248601.0
2017-02-03 09:30:00,117.17,117.6,117.07,117.55,14482.0,103.8403,104.2214,103.7517,104.1771,14482.0
2017-02-03 10:00:00,117.55,117.55,116.78,116.8,36655.0,104.1771,104.1771,103.4946,103.5124,36655.0
2017-02-03 10:30:00,116.81,116.89,116.65,116.81,49206.0,103.5212,103.5921,103.3794,103.5212,49206.0
2017-02-03 11:00:00,116.86,117.38,116.8,117.31,84406.0,103.5655,104.0264,103.5124,103.9644,84406.0
2017-02-03 11:30:00,117.34,117.4,116.4,116.5,90305.0,103.9909,104.0441,103.1579,103.2465,90305.0
2017-02-03 12:00:00,116.53,117.01,116.11,116.87,73226.0,103.2731,103.6985,102.9009,103.5744,73226.0
2017-02-03 12:30:00,116.94,117.58,116.87,117.53,17948.0,103.6364,104.2036,103.5744,104.1593,17948.0
2017-02-03 13:00:00,117.52,117.72,117.23,117.53,26387.0,104.1505,104.3277,103.8935,104.1593,26387.0
2017-02-03 13:30:00,117.53,117.83,117.45,117.83,14965.0,104.1593,104.4252,104.0884,104.4252,14965.0
2017-02-03 14:00:00,117.9,118.45,117.84,117.84,26984.0,104.4872,104.9747,104.4341,104.4341,26984.0
2017-02-03 14:30:00,117.87,118.07,117.58,117.69,24726.0,104.4606,104.6379,104.2036,104.3011,24726.0
2017-02-03 15:00:00,117.66,117.97,117.62,117.82,25933.0,104.2745,104.5493,104.2391,104.4163,25933.0
2017-02-03 15:30:00,117.85,118.15,117.76,117.95,67960.0,104.4429,104.7088,104.3632,104.5315,67960.0
2017-02-06 09:30:00,117.55,118.04,117.15,117.67,16749.0,104.1771,104.6113,103.8226,104.2834,16749.0
2017-02-06 10:00:00,117.49,117.66,117.36,117.44,8359.0,104.1239,104.2745,104.0087,104.0796,8359.0
2017-02-06 10:30:00,117.43,117.44,116.91,117.3,14229.0,104.0707,104.0796,103.6099,103.9555,14229.0
2017-02-06 11:00:00,117.26,117.5,117.21,117.46,12780.0,103.92,104.1327,103.8757,104.0973,12780.0
2017-02-06 11:30:00,117.48,117.52,117.35,117.35,13186.0,104.115,104.1505,103.9998,103.9998,13186.0
2017-02-06 12:00:00,117.32,117.71,117.26,117.68,8537.0,103.9732,104.3188,103.92,104.2923,8537.0
2017-02-06 12:30:00,117.65,117.68,117.04,117.05,15721.0,104.2657,104.2923,103.7251,103.7339,15721.0
2017-02-06 13:00:00,117.06,117.13,116.68,116.69,10092.0,103.7428,103.8048,103.406,103.4149,10092.0
2017-02-06 13:30:00,116.65,116.84,116.53,116.75,17325.0,103.3794,103.5478,103.2731,103.4681,17325.0
2017-02-06 14:00:00,116.77,117.29,116.73,117.16,7616.0,103.4858,103.9466,103.4503,103.8314,7616.0
2017-02-06 14:30:00,117.22,117.55,117.15,117.51,12600.0,103.8846,104.1771,103.8226,104.1416,12600.0
2017-02-06 15:00:00,117.44,117.61,117.11,117.11,28609.0,104.0796,104.2302,103.7871,103.7871,28609.0
2017-02-06 15:30:00,117.16,117.5,117.09,117.46,89689.0,103.8314,104.1327,103.7694,104.0973,89689.0
2017-02-07 09:30:00,117.76,117.88,117.43,117.69,20429.0,104.3632,104.4695,104.0707,104.3011,20429.0
2017-02-07 10:00:00,117.69,117.79,117.26,117.79,18462.0,104.3011,104.3897,103.92,104.3897,18462.0
2017-02-07 10:30:00,117.71,117.75,117.5,117.6,13193.0,104.3188,104.3543,104.1327,104.2214,13193.0
2017-02-07 11:00:00,117.55,117.72,117.07,117.13,21709.0,104.1771,104.3277,103.7517,103.8048,21709.0
2017-02-07 11:30:00,117.09,117.29,116.85,116.87,13860.0,103.7694,103.9466,103.5567,103.5744,13860.0
2017-02-07 12:00:00,116.87,117.19,116.87,117.01,14811.0,103.5744,103.858,103.5744,103.6985,14811.0
2017-02-07 12:30:00,116.94,117.18,116.84,116.93,19940.0,103.6364,103.8491,103.5478,103.6276,19940.0
2017-02-07 13:00:00,116.92,117.06,116.32,116.82,41819.0,103.6187,103.7428,103.087,103.5301,41819.0
2017-02-07 13:30:00,116.82,117.09,116.73,116.9,15565.0,103.5301,103.7694,103.4503,103.601,15565.0
2017-02-07 14:00:00,116.91,117.01,116.79,116.81,32603.0,103.6099,103.6985,103.5035,103.5212,32603.0
2017-02-07 14:30:00,116.81,116.86,116.67,116.71,34630.0,103.5212,103.5655,103.3972,103.4326,34630.0
2017-02-07 15:00:00,116.73,117.21,116.7,117.06,43287.0,103.4503,103.8757,103.4238,103.7428,43287.0
2017-02-07 15:30:00,117.06,117.13,116.71,116.81,123274.0,103.7428,103.8048,103.4326,103.5212,123274.0
2017-02-08 09:30:00,116.74,116.82,116.3,116.41,54639.0,103.4592,103.5301,103.0693,103.1667,54639.0
2017-02-08 10:00:00,116.42,117.71,116.37,117.4,32792.0,103.1756,104.3188,103.1313,104.0441,32792.0
2017-02-08 10:30:00,117.4,118.15,117.27,118.1,23357.0,104.0441,104.7088,103.9289,104.6645,23357.0
2017-02-08 11:00:00,118.12,118.53,117.91,118.35,118390.0,104.6822,105.0456,104.4961,104.886,118390.0
2017-02-08 11:30:00,118.33,118.54,117.44,117.44,115713.0,104.8683,105.0544,104.0796,104.0796,115713.0
2017-02-08 12:00:00,117.48,117.98,117.48,117.78,8129.0,104.115,104.5581,104.115,104.3809,8129.0
2017-02-08 12:30:00,117.79,118.02,117.64,117.97,9746.0,104.3897,104.5936,104.2568,104.5493,9746.0
2017-02-08 13:00:00,117.97,118.0,117.79,117.92,9524.0,104.5493,104.5759,104.3897,104.505,9524.0
2017-02-08 13:30:00,117.95,117.99,117.86,117.89,8861.0,104.5315,104.567,104.4518,104.4784,8861.0
2017-02-08 14:00:00,117.87,118.02,117.84,117.89,14216.0,104.4606,104.5936,104.4341,104.4784,14216.0
2017-02-08 14:30:00,117.88,117.99,117.83,117.83,12183.0,104.4695,104.567,104.4252,104.4252,12183.0
2017-02-08 15:00:00,117.81,117.89,117.67,117.89,17986.0,104.4075,104.4784,104.2834,104.4784,17986.0
2017-02-08 15:30:00,117.87,117.99,117.82,117.9,89909.0,104.4606,104.567,104.4163,104.4872,89909.0
2017-02-09 09:30:00,117.95,118.22,117.77,118.02,57289.0,104.5315,104.7708,104.372,104.5936,57289.0
2017-02-09 10:00:00,118.0,119.11,117.93,118.35,344583.0,104.5759,105.5596,104.5138,104.886,344583.0
2017-02-09 10:30:00,118.33,119.08,118.03,119.07,41841.0,104.8683,105.533,104.6024,105.5241,41841.0
2017-02-09 11:00:00,119.11,119.31,118.45,118.52,88385.0,105.5596,105.7368,104.9747,105.0367,88385.0
2017-02-09 11:30:00,118.52,118.52,117.51,118.03,190166.0,105.0367,105.0367,104.1416,104.6024,190166.0
2017-02-09 12:00:00,118.01,118.17,117.88,118.02,100019.0,104.5847,104.7265,104.4695,104.5936,100019.0
2017-02-09 12:30:00,118.03,118.51,118.0,118.27,43689.0,104.6024,105.0278,104.5759,104.8151,43689.0
2017-02-09 13:00:00,118.31,118.35,118.11,118.26,10603.0,104.8506,104.886,104.6733,104.8063,10603.0
2017-02-09 13:30:00,118.2,118.3,118.1,118.19,8300.0,104.7531,104.8417,104.6645,104.7442,8300.0
2017-02-09 14:00:00,118.09,118.36,118.03,118.31,26172.0,104.6556,104.8949,104.6024,104.8506,26172.0
2017-02-09 14:30:00,118.3,118.34,117.97,118.03,96731.0,104.8417,104.8772,104.5493,104.6024,96731.0
2017-02-09 15:00:00,118.02,118.07,117.66,117.66,37524.0,104.5936,104.6379,104.2745,104.2745,37524.0
2017-02-09 15:30:00,117.64,117.81,117.63,117.7,109710.0,104.2568,104.4075,104.248,104.31,109710.0
2017-02-10 09:30:00,118.26,119.09,117.61,119.09,202850.0,104.8063,105.5419,104.2302,105.5419,202850.0
2017-02-10 10:00:00,119.0,119.03,118.22,118.53,98667.0,105.4621,105.4887,104.7708,105.0456,98667.0
2017-02-10 10:30:00,118.53,119.03,118.51,118.73,108681.0,105.0456,105.4887,105.0278,105.2228,108681.0
2017-02-10 11:00:00,118.7,118.7,117.86,118.03,57483.0,105.1962,105.1962,104.4518,104.6024,57483.0
2017-02-10 11:30:00,118.03,118.06,117.66,117.86,53525.0,104.6024,104.629,104.2745,104.4518,53525.0
2017-02-10 12:00:00,117.85,118.06,117.74,117.87,146195.0,104.4429,104.629,104.3454,104.4606,146195.0
2017-02-10 12:30:00,117.88,118.06,117.88,118.0,50382.0,104.4695,104.629,104.4695,104.5759,50382.0
2017-02-10 13:00:00,118.0,118.06,117.91,117.98,36086.0,104.5759,104.629,104.4961,104.5581,36086.0
2017-02-10 13:30:00,117.99,118.2,117.78,117.86,128085.0,104.567,104.7531,104.3809,104.4518,128085.0
2017-02-10 14:00:00,117.89,118.35,117.82,117.82,80632.0,104.4784,104.886,104.4163,104.4163,80632.0
2017-02-10 14:30:00,117.85,117.93,117.57,117.57,28127.0,104.4429,104.5138,104.1948,104.1948,28127.0
2017-02-10 15:00:00,117.59,117.99,117.59,117.99,39024.0,104.2125,104.567,104.2125,104.567,39024.0
2017-02-10 15:30:00,117.97,118.01,117.81,117.89,98048.0,104.5493,104.5847,104.4075,104.4784,98048.0
2017-02-13 09:30:00,118.43,118.43,117.56,118.09,110240.0,104.9569,104.9569,104.1859,104.6556,110240.0
2017-02-13 10:00:00,118.1,119.25,118.09,118.85,97796.0,104.6645,105.6837,104.6556,105.3292,97796.0
2017-02-13 10:30:00,118.85,118.93,118.68,118.68,15682.0,105.3292,105.4001,105.1785,105.1785,15682.0
2017-02-13 11:00:00,118.69,118.8,118.48,118.61,19835.0,105.1874,105.2848,105.0013,105.1165,19835.0
2017-02-13 11:30:00,118.67,118.75,118.59,118.66,33522.0,105.1696,105.2405,105.0987,105.1608,33522.0
2017-02-13 12:00:00,118.66,118.98,118.65,118.77,40879.0,105.1608,105.4444,105.1519,105.2583,40879.0
2017-02-13 12:30:00,118.76,118.83,118.69,118.78,41299.0,105.2494,105.3114,105.1874,105.2671,41299.0
2017-02-13 13:00:00,118.76,119.33,118.76,119.33,45979.0,105.2494,105.7546,105.2494,105.7546,45979.0
2017-02-13 13:30:00,119.31,119.59,119.23,119.47,17345.0,105.7368,105.985,105.6659,105.8786,17345.0
2017-02-13 14:00:00,119.43,119.79,119.43,119.77,28046.0,105.8432,106.1622,105.8432,106.1445,28046.0
2017-02-13 14:30:00,119.78,119.88,119.66,119.72,15832.0,106.1534,106.242,106.047,106.1002,15832.0
2017-02-13 15:00:00,119.69,119.69,119.56,119.67,21255.0,106.0736,106.0736,105.9584,106.0559,21255.0
2017-02-13 15:30:00,119.68,120.03,119.62,120.03,83895.0,106.0647,106.3749,106.0116,106.3749,83895.0
2017-02-14 09:30:00,119.54,119.96,118.35,118.67,88894.0,105.9407,106.3129,104.886,105.1696,88894.0
2017-02-14 10:00:00,118.67,118.82,118.02,118.02,32039.0,105.1696,105.3026,104.5936,104.5936,32039.0
2017-02-14 10:30:00,117.99,118.02,117.24,117.31,43137.0,104.567,104.5936,103.9023,103.9644,43137.0
2017-02-14 11:00:00,117.34,117.6,117.09,117.48,51075.0,103.9909,104.2214,103.7694,104.115,51075.0
2017-02-14 11:30:00,117.48,117.51,117.16,117.47,42052.0,104.115,104.1416,103.8314,104.1062,42052.0
2017-02-14 12:00:00,117.52,117.55,117.19,117.22,21941.0,104.1505,104.1771,103.858,103.8846,21941.0
2017-02-14 12:30:00,117.24,117.8,117.24,117.5,30992.0,103.9023,104.3986,103.9023,104.1327,30992.0
2017-02-14 13:00:00,117.53,117.56,117.27,117.27,62101.0,104.1593,104.1859,103.9289,103.9289,62101.0
2017-02-14 13:30:00,117.26,117.83,117.17,117.78,58548.0,103.92,104.4252,103.8403,104.3809,58548.0
2017-02-14 14:00:00,117.75,118.1,117.74,118.0,33846.0,104.3543,104.6645,104.3454,104.5759,33846.0
2017-02-14 14:30:00,117.99,118.01,117.6,117.6,21896.0,104.567,104.5847,104.2214,104.2214,21896.0
2017-02-14 15:00:00,117.62,117.62,117.25,117.39,42219.0,104.2391,104.2391,103.9112,104.0353,42219.0
2017-02-14 15:30:00,117.39,117.9,117.39,117.88,107845.0,104.0353,104.4872,104.0353,104.4695,107845.0
2017-02-15 09:30:00,117.36,118.66,117.07,118.47,25683.0,104.0087,105.1608,103.7517,104.9924,25683.0
2017-02-15 10:00:00,118.48,119.05,118.48,118.99,31310.0,105.0013,105.5064,105.0013,105.4532,31310.0
2017-02-15 10:30:00,118.95,119.0,118.34,118.74,28982.0,105.4178,105.4621,104.8772,105.2317,28982.0
2017-02-15 11:00:00,118.73,119.06,118.44,118.99,36311.0,105.2228,105.5153,104.9658,105.4532,36311.0
2017-02-15 11:30:00,118.99,119.08,118.69,118.92,34271.0,105.4532,105.533,105.1874,105.3912,34271.0
2017-02-15 12:00:00,118.91,118.97,118.61,118.63,18738.0,105.3823,105.4355,105.1165,105.1342,18738.0
2017-02-15 12:30:00,118.67,119.07,118.52,118.53,36154.0,105.1696,105.5241,105.0367,105.0456,36154.0
2017-02-15 13:00:00,118.52,118.81,118.47,118.78,23978.0,105.0367,105.2937,104.9924,105.2671,23978.0
2017-02-15 13:30:00,118.78,119.03,118.78,118.95,16976.0,105.2671,105.4887,105.2671,105.4178,16976.0
2017-02-15 14:00:00,118.93,118.94,118.68,118.76,27478.0,105.4001,105.4089,105.1785,105.2494,27478.0
2017-02-15 14:30:00,118.77,119.01,118.61,118.98,61462.0,105.2583,105.471,105.1165,105.4444,61462.0
2017-02-15 15:00:00,118.99,119.04,118.75,118.88,54871.0,105.4532,105.4975,105.2405,105.3557,54871.0
2017-02-15 15:30:00,118.88,119.27,118.86,119.14,131257.0,105.3557,105.7014,105.338,105.5862,131257.0
2017-02-16 09:30:00,120.83,126.14,120.0,124.7,453816.0,107.0839,111.7898,106.3483,110.5136,453816.0
2017-02-16 10:00:00,124.71,126.19,124.5,125.82,254720.0,110.5225,111.8341,110.3364,111.5062,254720.0
2017-02-16 10:30:00,125.93,126.34,123.67,123.8,81572.0,111.6037,111.9671,109.6008,109.716,81572.0
2017-02-16 11:00:00,123.82,124.12,122.72,123.94,92757.0,109.7338,109.9996,108.7589,109.8401,92757.0
2017-02-16 11:30:00,123.94,124.1,123.72,123.86,89376.0,109.8401,109.9819,109.6451,109.7692,89376.0
2017-02-16 12:00:00,123.9,123.97,122.73,122.97,54420.0,109.8047,109.8667,108.7678,108.9805,54420.0
2017-02-16 12:30:00,122.89,123.97,122.89,123.35,97505.0,108.9096,109.8667,108.9096,109.3172,97505.0
2017-02-16 13:00:00,123.35,124.0,122.75,123.5,68483.0,109.3172,109.8933,108.7855,109.4502,68483.0
2017-02-16 13:30:00,123.5,123.79,123.22,123.52,25528.0,109.4502,109.7072,109.202,109.4679,25528.0
2017-02-16 14:00:00,123.52,123.53,122.79,122.8,33658.0,109.4679,109.4767,108.8209,108.8298,33658.0
2017-02-16 14:30:00,122.8,123.89,122.61,123.63,94507.0,108.8298,109.7958,108.6614,109.5654,94507.0
2017-02-16 15:00:00,123.58,123.96,123.53,123.9,54130.0,109.5211,109.8578,109.4767,109.8047,54130.0
2017-02-16 15:30:00,123.86,124.55,123.8,124.04,198093.0,109.7692,110.3807,109.716,109.9287,198093.0
2017-02-17 09:30:00,123.68,123.86,122.35,122.82,162500.0,109.6097,109.7692,108.431,108.8475,162500.0
2017-02-17 10:00:00,122.83,123.17,122.75,123.14,83150.0,108.8564,109.1577,108.7855,109.1311,83150.0
2017-02-17 10:30:00,123.12,123.83,122.87,123.08,64817.0,109.1134,109.7426,108.8918,109.0779,64817.0
2017-02-17 11:00:00,123.09,123.15,122.83,123.07,44433.0,109.0868,109.14,108.8564,109.0691,44433.0
2017-02-17 11:30:00,123.07,123.21,122.89,122.92,28074.0,109.0691,109.1931,108.9096,108.9361,28074.0
2017-02-17 12:00:00,122.9,123.08,122.84,122.91,23168.0,108.9184,109.0779,108.8652,108.9273,23168.0
2017-02-17 12:30:00,122.94,122.96,122.86,122.92,24083.0,108.9539,108.9716,108.883,108.9361,24083.0
2017-02-17 13:00:00,122.89,123.04,122.85,122.94,46307.0,108.9096,109.0425,108.8741,108.9539,46307.0
2017-02-17 13:30:00,122.89,123.06,122.89,122.97,14288.0,108.9096,109.0602,108.9096,108.9805,14288.0
2017-02-17 14:00:00,122.92,123.04,122.91,122.91,18089.0,108.9361,109.0425,108.9273,108.9273,18089.0
2017-02-17 14:30:00,122.89,122.95,122.71,122.72,34242.0,108.9096,108.9627,108.75,108.7589,34242.0
2017-02-17 15:00:00,122.74,122.75,122.21,122.23,55588.0,108.7766,108.7855,108.3069,108.3246,55588.0
2017-02-17 15:30:00,122.24,122.52,122.1,122.4,119125.0,108.3335,108.5816,108.2094,108.4753,119125.0
2017-02-21 09:30:00,122.14,123.2,122.04,122.35,42112.0,108.2449,109.1843,108.1563,108.431,42112.0
2017-02-21 10:00:00,122.22,122.62,121.99,122.19,31298.0,108.3158,108.6703,108.1119,108.2892,31298.0
2017-02-21 10:30:00,122.18,122.4,121.87,121.87,28916.0,108.2803,108.4753,108.0056,108.0056,28916.0
2017-02-21 11:00:00,121.87,122.14,121.43,121.5,33174.0,108.0056,108.2449,107.6156,107.6777,33174.0
2017-02-21 11:30:00,121.51,121.68,121.09,121.39,30010.0,107.6865,107.8372,107.3143,107.5802,30010.0
2017-02-21 12:00:00,121.41,121.49,121.26,121.39,21900.0,107.5979,107.6688,107.465,107.5802,21900.0
2017-02-21 12:30:00,121.37,121.45,121.23,121.36,18016.0,107.5625,107.6334,107.4384,107.5536,18016.0
2017-02-21 13:00:00,121.33,121.36,121.18,121.28,32608.0,107.527,107.5536,107.3941,107.4827,32608.0
2017-02-21 13:30:00,121.28,121.78,121.25,121.74,21309.0,107.4827,107.9258,107.4561,107.8904,21309.0
2017-02-21 14:00:00,121.72,121.72,121.45,121.55,19748.0,107.8727,107.8727,107.6334,107.722,19748.0
2017-02-21 14:30:00,121.57,121.68,121.46,121.46,24522.0,107.7397,107.8372,107.6422,107.6422,24522.0
2017-02-21 15:00:00,121.5,121.74,121.39,121.63,33258.0,107.6777,107.8904,107.5802,107.7929,33258.0
2017-02-21 15:30:00,121.65,121.69,121.45,121.61,129240.0,107.8106,107.8461,107.6334,107.7752,129240.0
2017-02-22 09:30:00,121.59,122.0,121.03,122.0,53552.0,107.7574,108.1208,107.2612,108.1208,53552.0
2017-02-22 10:00:00,121.97,122.36,121.88,122.32,23558.0,108.0942,108.4398,108.0145,108.4044,23558.0
2017-02-22 10:30:00,122.28,122.45,122.08,122.18,24645.0,108.3689,108.5196,108.1917,108.2803,24645.0
2017-02-22 11:00:00,122.17,122.28,121.71,121.82,16527.0,108.2715,108.3689,107.8638,107.9613,16527.0
2017-02-22 11:30:00,121.77,122.07,121.6,121.98,21317.0,107.917,108.1828,107.7663,108.1031,21317.0
2017-02-22 12:00:00,121.97,122.23,121.88,122.19,31273.0,108.0942,108.3246,108.0145,108.2892,31273.0
2017-02-22 12:30:00,122.22,122.24,122.09,122.23,8060.0,108.3158,108.3335,108.2006,108.3246,8060.0
2017-02-22 13:00:00,122.21,122.26,122.08,122.17,18538.0,108.3069,108.3512,108.1917,108.2715,18538.0
2017-02-22 13:30:00,122.17,122.29,122.17,122.25,19528.0,108.2715,108.3778,108.2715,108.3424,19528.0
2017-02-22 14:00:00,122.23,122.39,122.21,122.37,36620.0,108.3246,108.4664,108.3069,108.4487,36620.0
2017-02-22 14:30:00,122.4,122.83,122.38,122.72,23034.0,108.4753,108.8564,108.4576,108.7589,23034.0
2017-02-22 15:00:00,122.72,122.73,122.45,122.7,36531.0,108.7589,108.7678,108.5196,108.7412,36531.0
2017-02-22 15:30:00,122.7,122.79,122.59,122.62,80825.0,108.7412,108.8209,108.6437,108.6703,80825.0
2017-02-23 09:30:00,125.04,128.33,123.94,126.39,167909.0,110.815,113.7307,109.8401,112.0114,167909.0
2017-02-23 10:00:00,126.26,126.26,124.77,125.36,67958.0,111.8962,111.8962,110.5757,111.0986,67958.0
2017-02-23 10:30:00,125.29,125.96,125.25,125.5,51519.0,111.0365,111.6303,111.0011,111.2226,51519.0
2017-02-23 11:00:00,125.56,126.12,125.49,125.8,67124.0,111.2758,111.7721,111.2138,111.4885,67124.0
2017-02-23 11:30:00,125.79,125.82,125.5,125.63,46703.0,111.4796,111.5062,111.2226,111.3378,46703.0
2017-02-23 12:00:00,125.6,126.07,125.5,125.88,41294.0,111.3113,111.7278,111.2226,111.5594,41294.0
2017-02-23 12:30:00,125.9,126.16,125.74,125.89,30517.0,111.5771,111.8075,111.4353,111.5683,30517.0
2017-02-23 13:00:00,125.82,126.03,125.53,125.64,36411.0,111.5062,111.6923,111.2492,111.3467,36411.0
2017-02-23 13:30:00,125.63,125.75,125.3,125.52,80675.0,111.3378,111.4442,111.0454,111.2404,80675.0
2017-02-23 14:00:00,125.52,125.72,125.45,125.46,37056.0,111.2404,111.4176,111.1783,111.1872,37056.0
2017-02-23 14:30:00,125.48,125.51,125.25,125.39,32369.0,111.2049,111.2315,111.0011,111.1251,32369.0
2017-02-23 15:00:00,125.4,125.47,125.08,125.32,45383.0,111.134,111.196,110.8504,111.0631,45383.0
2017-02-23 15:30:00,125.3,125.31,124.97,125.13,135463.0,111.0454,111.0542,110.7529,110.8947,135463.0
2017-02-24 09:30:00,125.06,125.3,124.18,124.18,43566.0,110.8327,111.0454,110.0528,110.0528,43566.0
2017-02-24 10:00:00,124.13,124.62,124.0,124.41,14305.0,110.0085,110.4427,109.8933,110.2566,14305.0
2017-02-24 10:30:00,124.4,124.85,124.4,124.53,27349.0,110.2478,110.6466,110.2478,110.363,27349.0
2017-02-24 11:00:00,124.53,124.63,124.26,124.33,32984.0,110.363,110.4516,110.1237,110.1857,32984.0
2017-02-24 11:30:00,124.33,124.6,124.23,124.38,59716.0,110.1857,110.425,110.0971,110.23,59716.0
2017-02-24 12:00:00,124.38,124.68,124.37,124.67,13656.0,110.23,110.4959,110.2212,110.4871,13656.0
2017-02-24 12:30:00,124.67,124.93,124.65,124.92,11371.0,110.4871,110.7175,110.4693,110.7086,11371.0
2017-02-24 13:00:00,124.93,125.29,124.92,125.01,25414.0,110.7175,111.0365,110.7086,110.7884,25414.0
2017-02-24 13:30:00,125.03,125.17,125.03,125.13,14244.0,110.8061,110.9302,110.8061,110.8947,14244.0
2017-02-24 14:00:00,125.16,125.16,124.68,124.83,23026.0,110.9213,110.9213,110.4959,110.6288,23026.0
2017-02-24 14:30:00,124.8,125.0,124.7,124.9,20161.0,110.6023,110.7795,110.5136,110.6909,20161.0
2017-02-24 15:00:00,124.89,125.1,124.72,125.1,18279.0,110.682,110.8681,110.5314,110.8681,18279.0
2017-02-24 15:30:00,125.1,125.15,124.86,124.99,72759.0,110.8681,110.9124,110.6554,110.7706,72759.0
2017-02-27 09:30:00,125.11,125.14,124.12,124.91,52641.0,110.877,110.9036,109.9996,110.6997,52641.0
2017-02-27 10:00:00,124.91,125.08,124.63,124.82,15628.0,110.6997,110.8504,110.4516,110.62,15628.0
2017-02-27 10:30:00,124.85,125.15,124.52,125.04,22277.0,110.6466,110.9124,110.3541,110.815,22277.0
2017-02-27 11:00:00,125.05,125.1,124.5,124.71,29722.0,110.8238,110.8681,110.3364,110.5225,29722.0
2017-02-27 11:30:00,124.71,124.85,124.59,124.85,18693.0,110.5225,110.6466,110.4162,110.6466,18693.0
2017-02-27 12:00:00,124.83,124.92,124.7,124.75,14110.0,110.6288,110.7086,110.5136,110.558,14110.0
2017-02-27 12:30:00,124.73,124.85,124.69,124.85,13023.0,110.5402,110.6466,110.5048,110.6466,13023.0
2017-02-27 13:00:00,124.86,124.98,124.77,124.95,14559.0,110.6554,110.7618,110.5757,110.7352,14559.0
2017-02-27 13:30:00,124.95,124.96,124.79,124.93,15416.0,110.7352,110.7441,110.5934,110.7175,15416.0
2017-02-27 14:00:00,124.91,125.14,124.89,125.08,16755.0,110.6997,110.9036,110.682,110.8504,16755.0
2017-02-27 14:30:00,125.03,125.08,124.91,125.05,15472.0,110.8061,110.8504,110.6997,110.8238,15472.0
2017-02-27 15:00:00,125.07,125.07,124.63,124.73,27244.0,110.8415,110.8415,110.4516,110.5402,27244.0
2017-02-27 15:30:00,124.7,124.81,124.63,124.8,81566.0,110.5136,110.6111,110.4516,110.6023,81566.0
2017-02-28 09:30:00,124.82,125.33,124.74,125.16,34610.0,110.62,111.072,110.5491,110.9213,34610.0
2017-02-28 10:00:00,125.19,125.64,125.15,125.45,26687.0,110.9479,111.3467,110.9124,111.1783,26687.0
2017-02-28 10:30:00,125.4,125.89,125.35,125.81,19714.0,111.134,111.5683,111.0897,111.4974,19714.0
2017-02-28 11:00:00,125.76,126.2,125.71,126.2,26166.0,111.453,111.843,111.4087,111.843,26166.0
2017-02-28 11:30:00,126.12,126.12,125.62,125.73,18778.0,111.7721,111.7721,111.329,111.4265,18778.0
2017-02-28 12:00:00,125.77,125.78,125.45,125.62,13966.0,111.4619,111.4708,111.1783,111.329,13966.0
2017-02-28 12:30:00,125.7,125.7,125.39,125.45,18219.0,111.3999,111.3999,111.1251,111.1783,18219.0
2017-02-28 13:00:00,125.42,125.48,125.23,125.32,10281.0,111.1517,111.2049,110.9833,111.0631,10281.0
2017-02-28 13:30:00,125.31,125.48,125.17,125.28,15010.0,111.0542,111.2049,110.9302,111.0277,15010.0
2017-02-28 14:00:00,125.32,125.6,125.28,125.6,31936.0,111.0631,111.3113,111.0277,111.3113,31936.0
2017-02-28 14:30:00,125.61,125.74,125.53,125.71,20455.0,111.3201,111.4353,111.2492,111.4087,20455.0
2017-02-28 15:00:00,125.71,125.8,125.65,125.79,39491.0,111.4087,111.4885,111.3556,111.4796,39491.0
2017-02-28 15:30:00,125.77,125.93,125.68,125.7,66754.0,111.4619,111.6037,111.3822,111.3999,66754.0
2017-03-01 09:30:00,126.12,128.38,126.02,127.05,70660.0,111.7721,113.775,111.6835,112.5963,70660.0
2017-03-01 10:00:00,127.11,127.17,126.88,127.01,85933.0,112.6495,112.7026,112.4456,112.5608,85933.0
2017-03-01 10:30:00,127.05,127.27,127.05,127.2,25162.0,112.5963,112.7913,112.5963,112.7292,25162.0
2017-03-01 11:00:00,127.16,127.28,126.64,126.83,42664.0,112.6938,112.8001,112.2329,112.4013,42664.0
2017-03-01 11:30:00,126.85,127.09,126.79,127.05,40861.0,112.419,112.6317,112.3659,112.5963,40861.0
2017-03-01 12:00:00,126.98,127.38,126.98,127.11,11490.0,112.5343,112.8888,112.5343,112.6495,11490.0
2017-03-01 12:30:00,127.12,127.32,127.12,127.25,8812.0,112.6583,112.8356,112.6583,112.7735,8812.0
2017-03-01 13:00:00,127.25,127.27,127.02,127.06,8501.0,112.7735,112.7913,112.5697,112.6052,8501.0
2017-03-01 13:30:00,127.05,127.18,127.04,127.07,9482.0,112.5963,112.7115,112.5874,112.614,9482.0
2017-03-01 14:00:00,127.1,127.27,126.91,127.27,19996.0,112.6406,112.7913,112.4722,112.7913,19996.0
2017-03-01 14:30:00,127.29,127.45,127.2,127.38,27059.0,112.809,112.9508,112.7292,112.8888,27059.0
2017-03-01 15:00:00,127.34,127.34,127.07,127.18,18551.0,112.8533,112.8533,112.614,112.7115,18551.0
2017-03-01 15:30:00,127.21,127.22,127.01,127.11,93935.0,112.7381,112.747,112.5608,112.6495,93935.0
2017-03-02 09:30:00,126.94,127.47,125.75,125.79,56154.0,112.4988,112.9685,111.4442,111.4796,56154.0
2017-03-02 10:00:00,125.88,126.19,125.5,126.02,46091.0,111.5594,111.8341,111.2226,111.6835,46091.0
2017-03-02 10:30:00,125.99,126.39,125.92,126.02,30838.0,111.6569,112.0114,111.5948,111.6835,30838.0
2017-03-02 11:00:00,126.02,126.28,125.84,126.09,21708.0,111.6835,111.9139,111.5239,111.7455,21708.0
2017-03-02 11:30:00,126.08,126.31,125.87,126.28,24058.0,111.7366,111.9405,111.5505,111.9139,24058.0
2017-03-02 12:00:00,126.35,126.35,125.9,125.95,26064.0,111.9759,111.9759,111.5771,111.6214,26064.0
2017-03-02 12:30:00,125.93,126.34,125.89,126.25,16846.0,111.6037,111.9671,111.5683,111.8873,16846.0
2017-03-02 13:00:00,126.28,126.56,126.26,126.56,15771.0,111.9139,112.162,111.8962,112.162,15771.0
2017-03-02 13:30:00,126.56,126.61,126.23,126.28,16520.0,112.162,112.2064,111.8696,111.9139,16520.0
2017-03-02 14:00:00,126.26,126.47,126.2,126.42,18986.0,111.8962,112.0823,111.843,112.038,18986.0
2017-03-02 14:30:00,126.44,126.59,126.13,126.14,18979.0,112.0557,112.1886,111.781,111.7898,18979.0
2017-03-02 15:00:00,126.15,126.31,126.05,126.21,28177.0,111.7987,111.9405,111.7101,111.8519,28177.0
2017-03-02 15:30:00,126.22,126.25,125.99,126.12,86058.0,111.8607,111.8873,111.6569,111.7721,86058.0
2017-03-03 09:30:00,126.07,126.68,125.46,125.53,23984.0,111.7278,112.2684,111.1872,111.2492,23984.0
2017-03-03 10:00:00,125.46,125.46,125.0,125.11,16711.0,111.1872,111.1872,110.7795,110.877,16711.0
2017-03-03 10:30:00,125.11,125.58,125.11,125.12,23220.0,110.877,111.2935,110.877,110.8859,23220.0
2017-03-03 11:00:00,125.07,125.1,124.54,124.58,20609.0,110.8415,110.8681,110.3718,110.4073,20609.0
2017-03-03 11:30:00,124.6,125.09,124.6,124.97,15124.0,110.425,110.8593,110.425,110.7529,15124.0
2017-03-03 12:00:00,124.94,125.02,124.58,124.66,15233.0,110.7263,110.7972,110.4073,110.4782,15233.0
2017-03-03 12:30:00,124.74,124.88,124.71,124.84,7760.0,110.5491,110.6732,110.5225,110.6377,7760.0
2017-03-03 13:00:00,124.83,125.16,124.77,124.85,13264.0,110.6288,110.9213,110.5757,110.6466,13264.0
2017-03-03 13:30:00,124.88,124.99,124.75,124.9,6277.0,110.6732,110.7706,110.558,110.6909,6277.0
2017-03-03 14:00:00,124.91,124.97,124.87,124.91,10984.0,110.6997,110.7529,110.6643,110.6997,10984.0
2017-03-03 14:30:00,124.93,125.06,124.86,125.04,15028.0,110.7175,110.8327,110.6554,110.815,15028.0
2017-03-03 15:00:00,125.03,125.4,124.98,125.32,20692.0,110.8061,111.134,110.7618,111.0631,20692.0
2017-03-03 15:30:00,125.34,125.36,125.04,125.13,46530.0,111.0808,111.0986,110.815,110.8947,46530.0
2017-03-06 09:30:00,124.41,124.68,124.21,124.64,47380.0,110.2566,110.4959,110.0794,110.4605,47380.0
2017-03-06 10:00:00,124.63,125.13,124.59,124.95,38630.0,110.4516,110.8947,110.4162,110.7352,38630.0
2017-03-06 10:30:00,124.97,125.12,124.46,124.47,29671.0,110.7529,110.8859,110.3009,110.3098,29671.0
2017-03-06 11:00:00,124.5,124.6,124.41,124.56,19786.0,110.3364,110.425,110.2566,110.3896,19786.0
2017-03-06 11:30:00,124.57,125.03,124.56,124.89,29318.0,110.3984,110.8061,110.3896,110.682,29318.0
2017-03-06 12:00:00,124.9,124.94,124.59,124.71,23204.0,110.6909,110.7263,110.4162,110.5225,23204.0
2017-03-06 12:30:00,124.7,124.81,124.54,124.81,20184.0,110.5136,110.6111,110.3718,110.6111,20184.0
2017-03-06 13:00:00,124.78,125.03,124.76,125.0,16493.0,110.5845,110.8061,110.5668,110.7795,16493.0
2017-03-06 13:30:00,124.98,124.98,124.72,124.72,25093.0,110.7618,110.7618,110.5314,110.5314,25093.0
2017-03-06 14:00:00,124.75,124.95,124.65,124.93,27459.0,110.558,110.7352,110.4693,110.7175,27459.0
2017-03-06 14:30:00,124.9,124.92,124.74,124.8,20219.0,110.6909,110.7086,110.5491,110.6023,20219.0
2017-03-06 15:00:00,124.81,124.92,124.69,124.72,40737.0,110.6111,110.7086,110.5048,110.5314,40737.0
2017-03-06 15:30:00,124.71,124.75,124.31,124.39,88444.0,110.5225,110.558,110.168,110.2389,88444.0
2017-03-07 09:30:00,124.18,125.1,123.93,123.94,31563.0,110.0528,110.8681,109.8312,109.8401,31563.0
2017-03-07 10:00:00,123.79,124.0,123.68,123.68,19646.0,109.7072,109.8933,109.6097,109.6097,19646.0
2017-03-07 10:30:00,123.75,123.89,123.53,123.77,34621.0,109.6717,109.7958,109.4767,109.6894,34621.0
2017-03-07 11:00:00,123.75,123.88,123.55,123.55,29734.0,109.6717,109.7869,109.4945,109.4945,29734.0
2017-03-07 11:30:00,123.55,123.71,123.39,123.59,13257.0,109.4945,109.6363,109.3527,109.5299,13257.0
2017-03-07 12:00:00,123.6,123.67,123.35,123.61,30168.0,109.5388,109.6008,109.3172,109.5476,30168.0
2017-03-07 12:30:00,123.6,123.73,123.43,123.73,19514.0,109.5388,109.654,109.3881,109.654,19514.0
2017-03-07 13:00:00,123.73,123.95,123.63,123.94,7719.0,109.654,109.849,109.5654,109.8401,7719.0
2017-03-07 13:30:00,123.94,123.95,123.75,123.82,6101.0,109.8401,109.849,109.6717,109.7338,6101.0
2017-03-07 14:00:00,123.76,123.88,123.75,123.83,20449.0,109.6806,109.7869,109.6717,109.7426,20449.0
2017-03-07 14:30:00,123.82,124.01,123.82,123.89,22111.0,109.7338,109.9021,109.7338,109.7958,22111.0
2017-03-07 15:00:00,123.89,124.11,123.82,123.94,27572.0,109.7958,109.9908,109.7338,109.8401,27572.0
2017-03-07 15:30:00,123.9,123.96,123.79,123.88,66791.0,109.8047,109.8578,109.7072,109.7869,66791.0
2017-03-08 09:30:00,123.79,124.93,123.79,124.86,33540.0,109.7072,110.7175,109.7072,110.6554,33540.0
2017-03-08 10:00:00,124.84,124.89,124.0,124.16,34491.0,110.6377,110.682,109.8933,110.0351,34491.0
2017-03-08 10:30:00,124.24,124.33,124.05,124.16,19216.0,110.106,110.1857,109.9376,110.0351,19216.0
2017-03-08 11:00:00,124.13,124.2,123.96,124.13,18939.0,110.0085,110.0705,109.8578,110.0085,18939.0
2017-03-08 11:30:00,124.11,124.22,123.81,123.81,25027.0,109.9908,110.0882,109.7249,109.7249,25027.0
2017-03-08 12:00:00,123.86,124.61,123.82,124.44,49566.0,109.7692,110.4339,109.7338,110.2832,49566.0
2017-03-08 12:30:00,124.45,124.6,124.28,124.36,21113.0,110.2921,110.425,110.1414,110.2123,21113.0
2017-03-08 13:00:00,124.33,125.15,124.2,125.1,46149.0,110.1857,110.9124,110.0705,110.8681,46149.0
2017-03-08 13:30:00,125.13,125.46,125.04,125.13,26035.0,110.8947,111.1872,110.815,110.8947,26035.0
2017-03-08 14:00:00,125.09,125.09,124.36,124.4,27250.0,110.8593,110.8593,110.2123,110.2478,27250.0
2017-03-08 14:30:00,124.42,124.8,124.34,124.7,25638.0,110.2655,110.6023,110.1946,110.5136,25638.0
2017-03-08 15:00:00,124.71,124.72,124.46,124.7,31089.0,110.5225,110.5314,110.3009,110.5136,31089.0
2017-03-08 15:30:00,124.65,124.75,124.23,124.28,79648.0,110.4693,110.558,110.0971,110.1414,79648.0
2017-03-09 09:30:00,124.33,124.33,123.15,123.33,48584.0,110.1857,110.1857,109.14,109.2995,48584.0
2017-03-09 10:00:00,123.27,123.62,123.2,123.34,19424.0,109.2463,109.5565,109.1843,109.3084,19424.0
2017-03-09 10:30:00,123.3,123.61,123.17,123.49,18733.0,109.2729,109.5476,109.1577,109.4413,18733.0
2017-03-09 11:00:00,123.59,123.98,123.41,123.73,22920.0,109.5299,109.8755,109.3704,109.654,22920.0
2017-03-09 11:30:00,123.81,123.88,123.49,123.5,11215.0,109.7249,109.7869,109.4413,109.4502,11215.0
2017-03-09 12:00:00,123.53,123.82,123.51,123.77,23942.0,109.4767,109.7338,109.459,109.6894,23942.0
2017-03-09 12:30:00,123.77,123.97,123.62,123.87,10593.0,109.6894,109.8667,109.5565,109.7781,10593.0
2017-03-09 13:00:00,123.82,124.1,123.71,123.71,13048.0,109.7338,109.9819,109.6363,109.6363,13048.0
2017-03-09 13:30:00,123.71,123.9,123.58,123.64,10775.0,109.6363,109.8047,109.5211,109.5742,10775.0
2017-03-09 14:00:00,123.66,123.75,123.51,123.66,15324.0,109.592,109.6717,109.459,109.592,15324.0
2017-03-09 14:30:00,123.66,123.72,123.51,123.66,24341.0,109.592,109.6451,109.459,109.592,24341.0
2017-03-09 15:00:00,123.7,123.81,123.62,123.78,35313.0,109.6274,109.7249,109.5565,109.6983,35313.0
2017-03-09 15:30:00,123.8,123.94,123.64,123.65,96582.0,109.716,109.8401,109.5742,109.5831,96582.0
2017-03-10 09:30:00,124.55,125.14,124.33,125.04,30611.0,110.3807,110.9036,110.1857,110.815,30611.0
2017-03-10 10:00:00,125.11,125.39,124.97,125.14,17152.0,110.877,111.1251,110.7529,110.9036,17152.0
2017-03-10 10:30:00,125.11,125.32,124.78,124.9,22909.0,110.877,111.0631,110.5845,110.6909,22909.0
2017-03-10 11:00:00,124.91,125.21,124.76,125.21,19865.0,110.6997,110.9656,110.5668,110.9656,19865.0
2017-03-10 11:30:00,125.18,125.19,124.83,125.19,17600.0,110.939,110.9479,110.6288,110.9479,17600.0
2017-03-10 12:00:00,125.18,125.19,124.96,124.99,34694.0,110.939,110.9479,110.7441,110.7706,34694.0
2017-03-10 12:30:00,125.0,125.05,124.9,125.01,21171.0,110.7795,110.8238,110.6909,110.7884,21171.0
2017-03-10 13:00:00,125.0,125.08,124.85,125.01,30019.0,110.7795,110.8504,110.6466,110.7884,30019.0
2017-03-10 13:30:00,125.01,125.04,124.91,124.99,11935.0,110.7884,110.815,110.6997,110.7706,11935.0
2017-03-10 14:00:00,124.98,125.0,124.87,124.98,15626.0,110.7618,110.7795,110.6643,110.7618,15626.0
2017-03-10 14:30:00,125.0,125.17,124.97,125.08,21271.0,110.7795,110.9302,110.7529,110.8504,21271.0
2017-03-10 15:00:00,125.07,125.2,125.05,125.18,20663.0,110.8415,110.9568,110.8238,110.939,20663.0
2017-03-10 15:30:00,125.2,125.36,125.05,125.33,68355.0,110.9568,111.0986,110.8238,111.072,68355.0
2017-03-13 09:30:00,125.42,125.42,124.62,125.21,17299.0,111.1517,111.1517,110.4427,110.9656,17299.0
2017-03-13 10:00:00,125.21,125.68,125.16,125.68,13554.0,110.9656,111.3822,110.9213,111.3822,13554.0
2017-03-13 10:30:00,125.63,125.7,125.48,125.56,19720.0,111.3378,111.3999,111.2049,111.2758,19720.0
2017-03-13 11:00:00,125.56,125.82,125.56,125.75,20038.0,111.2758,111.5062,111.2758,111.4442,20038.0
2017-03-13 11:30:00,125.76,125.88,125.7,125.84,32396.0,111.453,111.5594,111.3999,111.5239,32396.0
2017-03-13 12:00:00,125.83,126.06,125.8,126.06,22617.0,111.5151,111.7189,111.4885,111.7189,22617.0
2017-03-13 12:30:00,126.04,126.23,126.03,126.12,25650.0,111.7012,111.8696,111.6923,111.7721,25650.0
2017-03-13 13:00:00,126.13,126.26,126.07,126.21,18167.0,111.781,111.8962,111.7278,111.8519,18167.0
2017-03-13 13:30:00,126.2,126.57,126.2,126.43,29964.0,111.843,112.1709,111.843,112.0468,29964.0
2017-03-13 14:00:00,126.42,126.49,126.26,126.4,23170.0,112.038,112.1,111.8962,112.0202,23170.0
2017-03-13 14:30:00,126.39,126.62,126.39,126.59,16262.0,112.0114,112.2152,112.0114,112.1886,16262.0
2017-03-13 15:00:00,126.57,126.76,126.52,126.69,29431.0,112.1709,112.3393,112.1266,112.2772,29431.0
2017-03-13 15:30:00,126.67,126.7,126.48,126.63,76393.0,112.2595,112.2861,112.0911,112.2241,76393.0
2017-03-14 09:30:00,126.11,126.77,125.53,126.05,29132.0,111.7632,112.3481,111.2492,111.7101,29132.0
2017-03-14 10:00:00,126.01,126.01,125.55,125.63,11101.0,111.6746,111.6746,111.2669,111.3378,11101.0
2017-03-14 10:30:00,125.63,126.05,125.57,126.05,19913.0,111.3378,111.7101,111.2847,111.7101,19913.0
2017-03-14 11:00:00,126.05,126.32,125.95,126.14,17222.0,111.7101,111.9493,111.6214,111.7898,17222.0
2017-03-14 11:30:00,126.13,126.36,126.13,126.35,9736.0,111.781,111.9848,111.781,111.9759,9736.0
2017-03-14 12:00:00,126.36,126.56,126.27,126.5,33649.0,111.9848,112.162,111.905,112.1089,33649.0
2017-03-14 12:30:00,126.49,126.52,126.31,126.4,20717.0,112.1,112.1266,111.9405,112.0202,20717.0
2017-03-14 13:00:00,126.4,126.56,126.35,126.44,32294.0,112.0202,112.162,111.9759,112.0557,32294.0
2017-03-14 13:30:00,126.44,126.5,126.35,126.5,13483.0,112.0557,112.1089,111.9759,112.1089,13483.0
2017-03-14 14:00:00,126.52,126.52,126.41,126.46,10130.0,112.1266,112.1266,112.0291,112.0734,10130.0
2017-03-14 14:30:00,126.46,126.58,126.42,126.44,9566.0,112.0734,112.1798,112.038,112.0557,9566.0
2017-03-14 15:00:00,126.43,126.63,126.41,126.53,75603.0,112.0468,112.2241,112.0291,112.1355,75603.0
2017-03-14 15:30:00,126.53,126.56,126.22,126.22,104082.0,112.1355,112.162,111.8607,111.8607,104082.0
2017-03-15 09:30:00,126.5,127.58,126.02,127.14,17945.0,112.1089,113.066,111.6835,112.6761,17945.0
2017-03-15 10:00:00,127.06,127.37,126.9,127.27,14552.0,112.6052,112.8799,112.4634,112.7913,14552.0
2017-03-15 10:30:00,127.19,127.19,126.93,127.05,9957.0,112.7204,112.7204,112.4899,112.5963,9957.0
2017-03-15 11:00:00,127.08,127.37,126.89,127.37,14148.0,112.6229,112.8799,112.4545,112.8799,14148.0
2017-03-15 11:30:00,127.31,127.35,127.2,127.2,6434.0,112.8267,112.8622,112.7292,112.7292,6434.0
2017-03-15 12:00:00,127.23,127.35,127.11,127.21,78670.0,112.7558,112.8622,112.6495,112.7381,78670.0
2017-03-15 12:30:00,127.22,127.25,127.0,127.03,25969.0,112.747,112.7735,112.552,112.5786,25969.0
2017-03-15 13:00:00,127.04,127.07,126.6,126.63,20791.0,112.5874,112.614,112.1975,112.2241,20791.0
2017-03-15 13:30:00,126.62,127.22,126.2,126.81,55577.0,112.2152,112.747,111.843,112.3836,55577.0
2017-03-15 14:00:00,126.82,127.86,126.82,127.69,43850.0,112.3925,113.3141,112.3925,113.1635,43850.0
2017-03-15 14:30:00,127.66,127.95,127.41,127.87,22221.0,113.1369,113.3939,112.9153,113.323,22221.0
2017-03-15 15:00:00,127.86,128.23,127.85,128.19,32541.0,113.3141,113.6421,113.3053,113.6066,32541.0
2017-03-15 15:30:00,128.23,128.43,128.0,128.05,96968.0,113.6421,113.8193,113.4382,113.4825,96968.0
2017-03-16 09:30:00,128.28,128.61,127.78,128.3,24006.0,113.6864,113.9788,113.2432,113.7041,24006.0
2017-03-16 10:00:00,128.39,128.47,128.0,128.39,17843.0,113.7839,113.8547,113.4382,113.7839,17843.0
2017-03-16 10:30:00,128.27,128.45,128.13,128.42,24798.0,113.6775,113.837,113.5534,113.8104,24798.0
2017-03-16 11:00:00,128.44,128.57,128.34,128.43,42378.0,113.8282,113.9434,113.7395,113.8193,42378.0
2017-03-16 11:30:00,128.43,128.44,128.27,128.29,14525.0,113.8193,113.8282,113.6775,113.6952,14525.0
2017-03-16 12:00:00,128.29,128.29,128.07,128.14,30847.0,113.6952,113.6952,113.5003,113.5623,30847.0
2017-03-16 12:30:00,128.17,128.37,128.15,128.25,11767.0,113.5889,113.7661,113.5712,113.6598,11767.0
2017-03-16 13:00:00,128.25,128.26,128.09,128.12,20374.0,113.6598,113.6686,113.518,113.5446,20374.0
2017-03-16 13:30:00,128.11,128.31,128.09,128.26,8352.0,113.5357,113.713,113.518,113.6686,8352.0
2017-03-16 14:00:00,128.25,128.28,128.14,128.18,14465.0,113.6598,113.6864,113.5623,113.5977,14465.0
2017-03-16 14:30:00,128.2,128.32,128.14,128.17,22311.0,113.6155,113.7218,113.5623,113.5889,22311.0
2017-03-16 15:00:00,128.17,128.38,128.09,128.29,25782.0,113.5889,113.775,113.518,113.6952,25782.0
2017-03-16 15:30:00,128.32,129.09,128.32,128.94,166803.0,113.7218,114.4042,113.7218,114.2713,166803.0
2017-03-17 09:30:00,129.61,130.49,129.32,129.94,145013.0,114.8651,115.6449,114.608,115.1575,145013.0
2017-03-17 10:00:00,129.9,130.66,129.9,130.54,36557.0,115.1221,115.7956,115.1221,115.6893,36557.0
2017-03-17 10:30:00,130.53,131.23,130.44,131.18,53090.0,115.6804,116.3008,115.6006,116.2564,53090.0
2017-03-17 11:00:00,131.2,131.5,130.7,131.08,63519.0,116.2742,116.54,115.8311,116.1678,63519.0
2017-03-17 11:30:00,131.07,131.38,131.05,131.31,26623.0,116.159,116.4337,116.1412,116.3717,26623.0
2017-03-17 12:00:00,131.3,131.32,130.79,130.81,35997.0,116.3628,116.3805,115.9108,115.9285,35997.0
2017-03-17 12:30:00,130.81,131.04,130.8,130.97,31095.0,115.9285,116.1324,115.9197,116.0703,31095.0
2017-03-17 13:00:00,130.97,131.44,130.92,131.37,35630.0,116.0703,116.4869,116.026,116.4248,35630.0
2017-03-17 13:30:00,131.38,131.44,131.24,131.4,33331.0,116.4337,116.4869,116.3096,116.4514,33331.0
2017-03-17 14:00:00,131.41,131.71,131.38,131.69,43892.0,116.4603,116.7262,116.4337,116.7084,43892.0
2017-03-17 14:30:00,131.7,132.04,131.6,131.93,57628.0,116.7173,117.0186,116.6287,116.9211,57628.0
2017-03-17 15:00:00,131.91,131.91,131.58,131.65,67279.0,116.9034,116.9034,116.6109,116.673,67279.0
2017-03-17 15:30:00,131.63,132.24,131.37,132.06,201600.0,116.6553,117.1959,116.4248,117.0363,201600.0
2017-03-20 09:30:00,132.05,132.7,131.69,132.57,38189.0,117.0275,117.6035,116.7084,117.4883,38189.0
2017-03-20 10:00:00,132.62,133.58,132.35,133.26,55476.0,117.5326,118.3834,117.2933,118.0998,55476.0
2017-03-20 10:30:00,133.21,133.86,132.84,133.86,83497.0,118.0555,118.6316,117.7276,118.6316,83497.0
2017-03-20 11:00:00,133.81,134.34,133.64,133.82,95635.0,118.5872,119.057,118.4366,118.5961,95635.0
2017-03-20 11:30:00,133.78,134.48,133.78,134.2,105532.0,118.5607,119.181,118.5607,118.9329,105532.0
2017-03-20 12:00:00,134.21,134.72,133.83,134.51,100139.0,118.9417,119.3937,118.605,119.2076,100139.0
2017-03-20 12:30:00,134.54,134.78,134.11,134.58,63291.0,119.2342,119.4469,118.8531,119.2697,63291.0
2017-03-20 13:00:00,134.6,134.7,134.33,134.66,65539.0,119.2874,119.376,119.0481,119.3406,65539.0
2017-03-20 13:30:00,134.67,134.81,134.26,134.51,79404.0,119.3494,119.4735,118.9861,119.2076,79404.0
2017-03-20 14:00:00,134.49,135.03,134.35,134.98,92412.0,119.1899,119.6685,119.0658,119.6241,92412.0
2017-03-20 14:30:00,134.95,135.32,134.72,134.91,99598.0,119.5976,119.9255,119.3937,119.5621,99598.0
2017-03-20 15:00:00,134.88,135.4,134.84,135.12,131953.0,119.5355,119.9964,119.5001,119.7482,131953.0
2017-03-20 15:30:00,135.14,135.49,135.06,135.42,268888.0,119.7659,120.0761,119.695,120.0141,268888.0
2017-03-21 09:30:00,135.45,136.63,135.45,136.43,46253.0,120.0407,121.0864,120.0407,120.9092,46253.0
2017-03-21 10:00:00,136.42,137.04,135.82,136.52,62207.0,120.9003,121.4498,120.3686,120.9889,62207.0
2017-03-21 10:30:00,136.41,136.83,136.02,136.29,65426.0,120.8915,121.2637,120.5458,120.7851,65426.0
2017-03-21 11:00:00,136.29,136.67,135.92,136.47,64961.0,120.7851,121.1219,120.4572,120.9446,64961.0
2017-03-21 11:30:00,136.44,136.64,136.06,136.63,52849.0,120.9181,121.0953,120.5813,121.0864,52849.0
2017-03-21 12:00:00,136.58,136.66,135.62,135.77,66231.0,121.0421,121.113,120.1913,120.3243,66231.0
2017-03-21 12:30:00,135.85,135.96,134.95,134.95,36464.0,120.3952,120.4927,119.5976,119.5976,36464.0
2017-03-21 13:00:00,135.03,135.08,134.48,134.88,32275.0,119.6685,119.7128,119.181,119.5355,32275.0
2017-03-21 13:30:00,134.81,134.99,134.65,134.72,26552.0,119.4735,119.633,119.3317,119.3937,26552.0
2017-03-21 14:00:00,134.66,135.38,134.66,135.26,31451.0,119.3406,119.9786,119.3406,119.8723,31451.0
2017-03-21 14:30:00,135.23,135.55,135.07,135.33,31384.0,119.8457,120.1293,119.7039,119.9343,31384.0
2017-03-21 15:00:00,135.33,135.6,135.21,135.33,40667.0,119.9343,120.1736,119.828,119.9343,40667.0
2017-03-21 15:30:00,135.27,135.39,134.95,135.1,181947.0,119.8812,119.9875,119.5976,119.7305,181947.0
2017-03-22 09:30:00,135.02,135.64,134.52,135.12,34831.0,119.6596,120.2091,119.2165,119.7482,34831.0
2017-03-22 10:00:00,135.16,135.31,134.5,134.77,26933.0,119.7837,119.9166,119.1988,119.438,26933.0
2017-03-22 10:30:00,134.75,135.33,134.58,135.33,29497.0,119.4203,119.9343,119.2697,119.9343,29497.0
2017-03-22 11:00:00,135.26,136.18,134.98,136.05,49264.0,119.8723,120.6876,119.6241,120.5724,49264.0
2017-03-22 11:30:00,136.0,136.12,135.81,135.97,40963.0,120.5281,120.6345,120.3597,120.5015,40963.0
2017-03-22 12:00:00,135.92,136.11,135.87,136.03,23173.0,120.4572,120.6256,120.4129,120.5547,23173.0
2017-03-22 12:30:00,136.05,136.31,135.94,136.17,25907.0,120.5724,120.8028,120.4749,120.6788,25907.0
2017-03-22 13:00:00,136.1,136.14,135.62,135.66,22339.0,120.6167,120.6522,120.1913,120.2268,22339.0
2017-03-22 13:30:00,135.66,135.69,135.37,135.39,16821.0,120.2268,120.2534,119.9698,119.9875,16821.0
2017-03-22 14:00:00,135.39,135.86,135.39,135.73,28376.0,119.9875,120.404,119.9875,120.2888,28376.0
2017-03-22 14:30:00,135.73,136.08,135.69,135.84,41973.0,120.2888,120.599,120.2534,120.3863,41973.0
2017-03-22 15:00:00,135.82,136.6,135.74,136.51,47547.0,120.3686,121.0598,120.2977,120.9801,47547.0
2017-03-22 15:30:00,136.48,136.98,136.2,136.94,218690.0,120.9535,121.3966,120.7054,121.3612,218690.0
2017-03-23 09:30:00,135.4,135.9,135.19,135.28,42040.0,119.9964,120.4395,119.8103,119.89,42040.0
2017-03-23 10:00:00,135.32,136.4,135.1,136.34,41091.0,119.9255,120.8826,119.7305,120.8294,41091.0
2017-03-23 10:30:00,136.34,136.83,136.3,136.36,105033.0,120.8294,121.2637,120.794,120.8472,105033.0
2017-03-23 11:00:00,136.34,136.41,136.11,136.25,21248.0,120.8294,120.8915,120.6256,120.7497,21248.0
2017-03-23 11:30:00,136.26,136.33,136.07,136.33,23158.0,120.7585,120.8206,120.5901,120.8206,23158.0
2017-03-23 12:00:00,136.33,136.38,136.09,136.11,18516.0,120.8206,120.8649,120.6079,120.6256,18516.0
2017-03-23 12:30:00,136.12,136.21,135.98,136.04,14599.0,120.6345,120.7142,120.5104,120.5636,14599.0
2017-03-23 13:00:00,135.98,136.08,135.69,135.73,24832.0,120.5104,120.599,120.2534,120.2888,24832.0
2017-03-23 13:30:00,135.72,136.13,135.71,135.9,24008.0,120.28,120.6433,120.2711,120.4395,24008.0
2017-03-23 14:00:00,135.82,136.11,135.77,135.87,26527.0,120.3686,120.6256,120.3243,120.4129,26527.0
2017-03-23 14:30:00,135.84,135.95,135.58,135.72,46777.0,120.3863,120.4838,120.1559,120.28,46777.0
2017-03-23 15:00:00,135.7,135.85,135.53,135.55,24679.0,120.2622,120.3952,120.1116,120.1293,24679.0
2017-03-23 15:30:00,135.55,135.61,134.94,135.09,224661.0,120.1293,120.1825,119.5887,119.7216,224661.0
2017-03-24 09:30:00,135.16,135.29,134.84,134.97,13040.0,119.7837,119.8989,119.5001,119.6153,13040.0
2017-03-24 10:00:00,134.94,134.94,134.37,134.48,12954.0,119.5887,119.5887,119.0835,119.181,12954.0
2017-03-24 10:30:00,134.55,134.83,134.45,134.45,14846.0,119.2431,119.4912,119.1544,119.1544,14846.0
2017-03-24 11:00:00,134.5,134.62,134.13,134.14,14193.0,119.1988,119.3051,118.8708,118.8797,14193.0
2017-03-24 11:30:00,134.09,134.12,133.9,134.0,52922.0,118.8354,118.862,118.667,118.7556,52922.0
2017-03-24 12:00:00,134.0,134.06,133.65,134.0,67023.0,118.7556,118.8088,118.4455,118.7556,67023.0
2017-03-24 12:30:00,134.0,134.05,133.56,133.56,28145.0,118.7556,118.7999,118.3657,118.3657,28145.0
2017-03-24 13:00:00,133.66,133.71,133.44,133.63,12179.0,118.4543,118.4986,118.2593,118.4277,12179.0
2017-03-24 13:30:00,133.59,133.64,133.3,133.43,11338.0,118.3923,118.4366,118.1353,118.2505,11338.0
2017-03-24 14:00:00,133.52,133.81,133.46,133.76,14743.0,118.3302,118.5872,118.2771,118.5429,14743.0
2017-03-24 14:30:00,133.77,133.92,133.15,133.22,32164.0,118.5518,118.6847,118.0023,118.0644,32164.0
2017-03-24 15:00:00,133.16,133.36,132.79,133.35,64612.0,118.0112,118.1884,117.6833,118.1796,64612.0
2017-03-24 15:30:00,133.3,133.53,132.95,133.22,146584.0,118.1353,118.3391,117.8251,118.0644,146584.0
2017-03-27 09:30:00,132.73,133.46,131.77,132.9,26260.0,117.6301,118.2771,116.7793,117.7808,26260.0
2017-03-27 10:00:00,132.94,132.94,132.21,132.42,25258.0,117.8162,117.8162,117.1693,117.3554,25258.0
2017-03-27 10:30:00,132.33,132.48,132.11,132.38,35147.0,117.2756,117.4086,117.0806,117.3199,35147.0
2017-03-27 11:00:00,132.35,132.9,132.32,132.77,25734.0,117.2933,117.7808,117.2668,117.6656,25734.0
2017-03-27 11:30:00,132.8,132.84,132.36,132.56,20025.0,117.6922,117.7276,117.3022,117.4795,20025.0
2017-03-27 12:00:00,132.56,132.64,132.37,132.37,15803.0,117.4795,117.5504,117.3111,117.3111,15803.0
2017-03-27 12:30:00,132.36,132.59,132.28,132.47,21408.0,117.3022,117.506,117.2313,117.3997,21408.0
2017-03-27 13:00:00,132.49,132.55,131.95,132.05,35403.0,117.4174,117.4706,116.9389,117.0275,35403.0
2017-03-27 13:30:00,132.07,132.14,131.92,131.96,25992.0,117.0452,117.1072,116.9123,116.9477,25992.0
2017-03-27 14:00:00,131.98,132.53,131.98,132.23,29245.0,116.9654,117.4529,116.9654,117.187,29245.0
2017-03-27 14:30:00,132.23,132.45,132.09,132.41,17658.0,117.187,117.382,117.0629,117.3465,17658.0
2017-03-27 15:00:00,132.43,132.67,132.42,132.6,42328.0,117.3642,117.5769,117.3554,117.5149,42328.0
2017-03-27 15:30:00,132.61,132.86,132.47,132.54,145457.0,117.5238,117.7453,117.3997,117.4617,145457.0
2017-03-28 09:30:00,131.98,132.36,130.61,130.95,61177.0,116.9654,117.3022,115.7513,116.0526,61177.0
2017-03-28 10:00:00,131.0,131.43,131.0,131.21,40104.0,116.0969,116.478,116.0969,116.283,40104.0
2017-03-28 10:30:00,131.23,131.64,131.2,131.35,39022.0,116.3008,116.6641,116.2742,116.4071,39022.0
2017-03-28 11:00:00,131.39,131.57,131.31,131.39,61696.0,116.4426,116.6021,116.3717,116.4426,61696.0
2017-03-28 11:30:00,131.41,131.61,131.3,131.52,27506.0,116.4603,116.6375,116.3628,116.5578,27506.0
2017-03-28 12:00:00,131.56,131.66,131.32,131.42,25628.0,116.5932,116.6818,116.3805,116.4691,25628.0
2017-03-28 12:30:00,131.42,131.45,131.27,131.3,36792.0,116.4691,116.4957,116.3362,116.3628,36792.0
2017-03-28 13:00:00,131.3,131.93,131.3,131.93,38972.0,116.3628,116.9211,116.3628,116.9211,38972.0
2017-03-28 13:30:00,131.93,131.94,131.67,131.76,31189.0,116.9211,116.93,116.6907,116.7705,31189.0
2017-03-28 14:00:00,131.72,132.11,131.52,132.09,43049.0,116.735,117.0806,116.5578,117.0629,43049.0
2017-03-28 14:30:00,132.1,132.2,131.98,132.02,42682.0,117.0718,117.1604,116.9654,117.0009,42682.0
2017-03-28 15:00:00,131.97,132.02,131.58,131.66,51192.0,116.9566,117.0009,116.6109,116.6818,51192.0
2017-03-28 15:30:00,131.67,131.73,131.49,131.57,140659.0,116.6907,116.7439,116.5312,116.6021,140659.0
2017-03-29 09:30:00,131.42,132.04,131.3,131.53,27118.0,116.4691,117.0186,116.3628,116.5666,27118.0
2017-03-29 10:00:00,131.47,131.47,130.98,131.33,24869.0,116.5135,116.5135,116.0792,116.3894,24869.0
2017-03-29 10:30:00,131.33,131.99,131.32,131.99,28486.0,116.3894,116.9743,116.3805,116.9743,28486.0
2017-03-29 11:00:00,131.95,132.21,131.7,132.13,17212.0,116.9389,117.1693,116.7173,117.0984,17212.0
2017-03-29 11:30:00,132.12,132.2,131.49,131.59,13583.0,117.0895,117.1604,116.5312,116.6198,13583.0
2017-03-29 12:00:00,131.6,131.79,131.54,131.55,14796.0,116.6287,116.7971,116.5755,116.5844,14796.0
2017-03-29 12:30:00,131.55,131.59,131.44,131.51,10040.0,116.5844,116.6198,116.4869,116.5489,10040.0
2017-03-29 13:00:00,131.5,131.63,131.44,131.59,9236.0,116.54,116.6553,116.4869,116.6198,9236.0
2017-03-29 13:30:00,131.6,131.84,131.6,131.84,12075.0,116.6287,116.8414,116.6287,116.8414,12075.0
2017-03-29 14:00:00,131.83,132.19,131.78,132.09,19948.0,116.8325,117.1515,116.7882,117.0629,19948.0
2017-03-29 14:30:00,132.12,132.13,131.86,131.92,13584.0,117.0895,117.0984,116.8591,116.9123,13584.0
2017-03-29 15:00:00,131.92,132.12,131.82,132.07,23619.0,116.9123,117.0895,116.8236,117.0452,23619.0
2017-03-29 15:30:00,132.07,132.15,131.94,131.99,50454.0,117.0452,117.1161,116.93,116.9743,50454.0
2017-03-30 09:30:00,131.81,133.15,131.64,133.07,42658.0,116.8148,118.0023,116.6641,117.9314,42658.0
2017-03-30 10:00:00,132.96,133.21,132.88,133.07,21475.0,117.8339,118.0555,117.7631,117.9314,21475.0
2017-03-30 10:30:00,133.14,133.42,132.86,132.93,17177.0,117.9935,118.2416,117.7453,117.8074,17177.0
2017-03-30 11:00:00,132.89,132.99,132.6,132.79,12132.0,117.7719,117.8605,117.5149,117.6833,12132.0
2017-03-30 11:30:00,132.8,133.0,132.77,132.89,31138.0,117.6922,117.8694,117.6656,117.7719,31138.0
2017-03-30 12:00:00,132.9,133.11,132.53,133.08,53544.0,117.7808,117.9669,117.4529,117.9403,53544.0
2017-03-30 12:30:00,133.08,133.09,132.54,132.59,14884.0,117.9403,117.9492,117.4617,117.506,14884.0
2017-03-30 13:00:00,132.61,132.74,132.58,132.63,7777.0,117.5238,117.639,117.4972,117.5415,7777.0
2017-03-30 13:30:00,132.65,132.87,132.64,132.82,6497.0,117.5592,117.7542,117.5504,117.7099,6497.0
2017-03-30 14:00:00,132.85,132.85,132.64,132.76,9848.0,117.7365,117.7365,117.5504,117.6567,9848.0
2017-03-30 14:30:00,132.74,132.79,132.67,132.75,11859.0,117.639,117.6833,117.5769,117.6478,11859.0
2017-03-30 15:00:00,132.75,132.78,132.53,132.62,20949.0,117.6478,117.6744,117.4529,117.5326,20949.0
2017-03-30 15:30:00,132.64,132.64,132.34,132.37,50719.0,117.5504,117.5504,117.2845,117.3111,50719.0
2017-03-31 09:30:00,132.45,132.64,132.02,132.62,27263.0,117.382,117.5504,117.0009,117.5326,27263.0
2017-03-31 10:00:00,132.7,133.43,132.53,133.0,20835.0,117.6035,118.2505,117.4529,117.8694,20835.0
2017-03-31 10:30:00,133.07,133.28,132.89,133.02,11166.0,117.9314,118.1175,117.7719,117.8871,11166.0
2017-03-31 11:00:00,133.0,133.14,132.64,132.73,16397.0,117.8694,117.9935,117.5504,117.6301,16397.0
2017-03-31 11:30:00,132.7,132.89,132.6,132.88,10811.0,117.6035,117.7719,117.5149,117.7631,10811.0
2017-03-31 12:00:00,132.95,133.32,132.95,133.28,10337.0,117.8251,118.153,117.8251,118.1175,10337.0
2017-03-31 12:30:00,133.23,133.28,133.07,133.12,7841.0,118.0732,118.1175,117.9314,117.9757,7841.0
2017-03-31 13:00:00,133.12,133.31,133.08,133.15,9042.0,117.9757,118.1441,117.9403,118.0023,9042.0
2017-03-31 13:30:00,133.2,133.24,132.96,133.0,9879.0,118.0466,118.0821,117.8339,117.8694,9879.0
2017-03-31 14:00:00,133.03,133.08,132.83,132.97,13729.0,117.896,117.9403,117.7187,117.8428,13729.0
2017-03-31 14:30:00,132.94,133.02,132.76,132.77,28881.0,117.8162,117.8871,117.6567,117.6656,28881.0
2017-03-31 15:00:00,132.79,132.9,132.72,132.87,24228.0,117.6833,117.7808,117.6213,117.7542,24228.0
2017-03-31 15:30:00,132.87,133.02,132.52,132.52,61693.0,117.7542,117.8871,117.444,117.444,61693.0
2017-04-03 09:30:00,132.46,132.78,131.79,132.16,22737.0,117.3908,117.6744,116.7971,117.125,22737.0
2017-04-03 10:00:00,132.05,132.4,131.81,132.26,11637.0,117.0275,117.3377,116.8148,117.2136,11637.0
2017-04-03 10:30:00,132.28,132.28,131.33,131.43,14821.0,117.2313,117.2313,116.3894,116.478,14821.0
2017-04-03 11:00:00,131.45,131.93,131.45,131.66,10484.0,116.4957,116.9211,116.4957,116.6818,10484.0
2017-04-03 11:30:00,131.7,131.7,131.38,131.59,10325.0,116.7173,116.7173,116.4337,116.6198,10325.0
2017-04-03 12:00:00,131.54,131.59,131.25,131.59,7729.0,116.5755,116.6198,116.3185,116.6198,7729.0
2017-04-03 12:30:00,131.53,131.61,131.39,131.43,9822.0,116.5666,116.6375,116.4426,116.478,9822.0
2017-04-03 13:00:00,131.5,131.65,131.5,131.5,8974.0,116.54,116.673,116.54,116.54,8974.0
2017-04-03 13:30:00,131.47,131.48,131.26,131.38,15335.0,116.5135,116.5223,116.3273,116.4337,15335.0
2017-04-03 14:00:00,131.36,131.67,131.36,131.66,14627.0,116.416,116.6907,116.416,116.6818,14627.0
2017-04-03 14:30:00,131.65,131.77,131.48,131.5,14641.0,116.673,116.7793,116.5223,116.54,14641.0
2017-04-03 15:00:00,131.49,131.61,131.32,131.54,33403.0,116.5312,116.6375,116.3805,116.5755,33403.0
2017-04-03 15:30:00,131.53,131.68,131.39,131.6,90651.0,116.5666,116.6996,116.4426,116.6287,90651.0
2017-04-04 09:30:00,131.97,132.45,131.65,131.65,25017.0,116.9566,117.382,116.673,116.673,25017.0
2017-04-04 10:00:00,131.58,131.86,131.42,131.47,6740.0,116.6109,116.8591,116.4691,116.5135,6740.0
2017-04-04 10:30:00,131.47,131.59,131.12,131.25,9426.0,116.5135,116.6198,116.2033,116.3185,9426.0
2017-04-04 11:00:00,131.25,131.47,131.16,131.19,28383.0,116.3185,116.5135,116.2387,116.2653,28383.0
2017-04-04 11:30:00,131.16,131.24,131.07,131.13,14317.0,116.2387,116.3096,116.159,116.2121,14317.0
2017-04-04 12:00:00,131.17,131.23,131.0,131.1,4738.0,116.2476,116.3008,116.0969,116.1856,4738.0
2017-04-04 12:30:00,131.18,131.19,131.0,131.06,6253.0,116.2564,116.2653,116.0969,116.1501,6253.0
2017-04-04 13:00:00,131.01,131.31,130.99,131.29,9363.0,116.1058,116.3717,116.0881,116.3539,9363.0
2017-04-04 13:30:00,131.3,131.51,131.24,131.43,10302.0,116.3628,116.5489,116.3096,116.478,10302.0
2017-04-04 14:00:00,131.44,131.63,131.4,131.51,8278.0,116.4869,116.6553,116.4514,116.5489,8278.0
2017-04-04 14:30:00,131.54,131.67,131.47,131.57,10400.0,116.5755,116.6907,116.5135,116.6021,10400.0
2017-04-04 15:00:00,131.55,131.56,131.35,131.42,12371.0,116.5844,116.5932,116.4071,116.4691,12371.0
2017-04-04 15:30:00,131.42,131.5,131.29,131.42,70230.0,116.4691,116.54,116.3539,116.4691,70230.0
2017-04-05 09:30:00,131.38,132.56,131.38,131.82,19067.0,116.4337,117.4795,116.4337,116.8236,19067.0
2017-04-05 10:00:00,131.96,132.89,131.96,132.83,25279.0,116.9477,117.7719,116.9477,117.7187,25279.0
2017-04-05 10:30:00,132.82,132.82,132.41,132.42,29032.0,117.7099,117.7099,117.3465,117.3554,29032.0
2017-04-05 11:00:00,132.43,132.5,132.27,132.32,24100.0,117.3642,117.4263,117.2224,117.2668,24100.0
2017-04-05 11:30:00,132.29,132.34,132.13,132.18,19598.0,117.2402,117.2845,117.0984,117.1427,19598.0
2017-04-05 12:00:00,132.11,132.47,132.06,132.42,17517.0,117.0806,117.3997,117.0363,117.3554,17517.0
2017-04-05 12:30:00,132.34,132.34,132.02,132.22,12722.0,117.2845,117.2845,117.0009,117.1781,12722.0
2017-04-05 13:00:00,132.2,132.43,132.19,132.25,20089.0,117.1604,117.3642,117.1515,117.2047,20089.0
2017-04-05 13:30:00,132.24,132.35,132.12,132.34,38668.0,117.1959,117.2933,117.0895,117.2845,38668.0
2017-04-05 14:00:00,132.28,132.44,132.16,132.33,17910.0,117.2313,117.3731,117.125,117.2756,17910.0
2017-04-05 14:30:00,132.29,132.34,132.08,132.13,52786.0,117.2402,117.2845,117.0541,117.0984,52786.0
2017-04-05 15:00:00,132.12,132.28,131.67,131.83,81378.0,117.0895,117.2313,116.6907,116.8325,81378.0
2017-04-05 15:30:00,131.82,131.95,131.5,131.75,100267.0,116.8236,116.9389,116.54,116.7616,100267.0
2017-04-06 09:30:00,131.88,132.52,131.42,131.96,33115.0,116.8768,117.444,116.4691,116.9477,33115.0
2017-04-06 10:00:00,131.88,132.22,131.55,132.21,27227.0,116.8768,117.1781,116.5844,117.1693,27227.0
2017-04-06 10:30:00,132.19,132.26,131.93,132.23,13629.0,117.1515,117.2136,116.9211,117.187,13629.0
2017-04-06 11:00:00,132.24,132.41,131.89,132.38,26506.0,117.1959,117.3465,116.8857,117.3199,26506.0
2017-04-06 11:30:00,132.32,132.66,132.18,132.66,23782.0,117.2668,117.5681,117.1427,117.5681,23782.0
2017-04-06 12:00:00,132.6,133.2,132.59,133.09,33199.0,117.5149,118.0466,117.506,117.9492,33199.0
2017-04-06 12:30:00,133.02,133.09,132.71,132.93,24402.0,117.8871,117.9492,117.6124,117.8074,24402.0
2017-04-06 13:00:00,132.94,132.94,132.65,132.83,14461.0,117.8162,117.8162,117.5592,117.7187,14461.0
2017-04-06 13:30:00,132.83,132.87,132.58,132.59,7243.0,117.7187,117.7542,117.4972,117.506,7243.0
2017-04-06 14:00:00,132.61,133.36,132.61,133.3,32044.0,117.5238,118.1884,117.5238,118.1353,32044.0
2017-04-06 14:30:00,133.28,133.28,132.96,133.03,28773.0,118.1175,118.1175,117.8339,117.896,28773.0
2017-04-06 15:00:00,133.03,133.18,132.93,133.07,31470.0,117.896,118.0289,117.8074,117.9314,31470.0
2017-04-06 15:30:00,133.06,133.2,132.86,133.05,117740.0,117.9226,118.0466,117.7453,117.9137,117740.0
2017-04-07 09:30:00,132.31,133.2,132.08,132.2,22740.0,117.2579,118.0466,117.0541,117.1604,22740.0
2017-04-07 10:00:00,132.37,132.91,132.27,132.76,15719.0,117.3111,117.7896,117.2224,117.6567,15719.0
2017-04-07 10:30:00,132.87,133.13,132.79,132.96,14589.0,117.7542,117.9846,117.6833,117.8339,14589.0
2017-04-07 11:00:00,133.02,133.11,132.63,132.77,13500.0,117.8871,117.9669,117.5415,117.6656,13500.0
2017-04-07 11:30:00,132.73,132.83,132.53,132.67,13366.0,117.6301,117.7187,117.4529,117.5769,13366.0
2017-04-07 12:00:00,132.67,132.76,132.63,132.7,7809.0,117.5769,117.6567,117.5415,117.6035,7809.0
2017-04-07 12:30:00,132.7,132.7,132.45,132.54,7220.0,117.6035,117.6035,117.382,117.4617,7220.0
2017-04-07 13:00:00,132.49,132.58,132.41,132.58,20309.0,117.4174,117.4972,117.3465,117.4972,20309.0
2017-04-07 13:30:00,132.55,132.6,132.41,132.44,9357.0,117.4706,117.5149,117.3465,117.3731,9357.0
2017-04-07 14:00:00,132.55,132.55,132.36,132.44,11838.0,117.4706,117.4706,117.3022,117.3731,11838.0
2017-04-07 14:30:00,132.46,132.54,132.39,132.44,11153.0,117.3908,117.4617,117.3288,117.3731,11153.0
2017-04-07 15:00:00,132.41,132.65,132.41,132.52,17898.0,117.3465,117.5592,117.3465,117.444,17898.0
2017-04-07 15:30:00,132.5,132.5,132.21,132.27,63986.0,117.4263,117.4263,117.1693,117.2224,63986.0
2017-04-10 09:30:00,132.08,132.67,132.02,132.03,16163.0,117.0541,117.5769,117.0009,117.0097,16163.0
2017-04-10 10:00:00,132.28,132.59,132.18,132.38,8743.0,117.2313,117.506,117.1427,117.3199,8743.0
2017-04-10 10:30:00,132.41,132.8,132.41,132.54,15319.0,117.3465,117.6922,117.3465,117.4617,15319.0
2017-04-10 11:00:00,132.61,132.81,132.52,132.64,8922.0,117.5238,117.701,117.444,117.5504,8922.0
2017-04-10 11:30:00,132.73,132.73,132.28,132.38,10149.0,117.6301,117.6301,117.2313,117.3199,10149.0
2017-04-10 12:00:00,132.43,132.45,131.97,132.06,7355.0,117.3642,117.382,116.9566,117.0363,7355.0
2017-04-10 12:30:00,132.09,132.37,131.99,132.06,25905.0,117.0629,117.3111,116.9743,117.0363,25905.0
2017-04-10 13:00:00,132.1,132.19,131.77,132.06,33598.0,117.0718,117.1515,116.7793,117.0363,33598.0
2017-04-10 13:30:00,132.07,132.41,132.05,132.35,9145.0,117.0452,117.3465,117.0275,117.2933,9145.0
2017-04-10 14:00:00,132.39,132.77,132.29,132.71,14651.0,117.3288,117.6656,117.2402,117.6124,14651.0
2017-04-10 14:30:00,132.74,133.0,132.59,132.96,19077.0,117.639,117.8694,117.506,117.8339,19077.0
2017-04-10 15:00:00,132.98,133.09,132.85,132.95,29010.0,117.8517,117.9492,117.7365,117.8251,29010.0
2017-04-10 15:30:00,132.92,132.93,132.72,132.83,62082.0,117.7985,117.8074,117.6213,117.7187,62082.0
2017-04-11 09:30:00,132.89,133.15,132.71,133.06,27452.0,117.7719,118.0023,117.6124,117.9226,27452.0
2017-04-11 10:00:00,133.29,133.81,133.25,133.71,17756.0,118.1264,118.5872,118.091,118.4986,17756.0
2017-04-11 10:30:00,133.5,133.5,132.85,133.18,23189.0,118.3125,118.3125,117.7365,118.0289,23189.0
2017-04-11 11:00:00,133.15,133.16,132.38,132.4,24174.0,118.0023,118.0112,117.3199,117.3377,24174.0
2017-04-11 11:30:00,132.41,132.79,132.36,132.68,10182.0,117.3465,117.6833,117.3022,117.5858,10182.0
2017-04-11 12:00:00,132.58,132.79,132.43,132.78,7681.0,117.4972,117.6833,117.3642,117.6744,7681.0
2017-04-11 12:30:00,132.79,132.87,132.54,132.63,9519.0,117.6833,117.7542,117.4617,117.5415,9519.0
2017-04-11 13:00:00,132.63,132.79,132.53,132.53,8249.0,117.5415,117.6833,117.4529,117.4529,8249.0
2017-04-11 13:30:00,132.51,132.65,132.38,132.64,7205.0,117.4351,117.5592,117.3199,117.5504,7205.0
2017-04-11 14:00:00,132.71,132.91,132.61,132.91,9463.0,117.6124,117.7896,117.5238,117.7896,9463.0
2017-04-11 14:30:00,132.92,133.13,132.84,133.06,11990.0,117.7985,117.9846,117.7276,117.9226,11990.0
2017-04-11 15:00:00,133.08,133.15,132.78,133.13,16589.0,117.9403,118.0023,117.6744,117.9846,16589.0
2017-04-11 15:30:00,133.14,133.43,133.09,133.39,56568.0,117.9935,118.2505,117.9492,118.215,56568.0
2017-04-12 09:30:00,133.18,133.18,132.5,132.7,25686.0,118.0289,118.0289,117.4263,117.6035,25686.0
2017-04-12 10:00:00,132.73,132.93,132.42,132.88,18897.0,117.6301,117.8074,117.3554,117.7631,18897.0
2017-04-12 10:30:00,132.88,132.98,132.55,132.7,18519.0,117.7631,117.8517,117.4706,117.6035,18519.0
2017-04-12 11:00:00,132.75,132.88,132.63,132.7,24699.0,117.6478,117.7631,117.5415,117.6035,24699.0
2017-04-12 11:30:00,132.7,132.71,132.54,132.64,20941.0,117.6035,117.6124,117.4617,117.5504,20941.0
2017-04-12 12:00:00,132.57,132.57,132.25,132.25,16242.0,117.4883,117.4883,117.2047,117.2047,16242.0
2017-04-12 12:30:00,132.21,132.28,132.08,132.18,14870.0,117.1693,117.2313,117.0541,117.1427,14870.0
2017-04-12 13:00:00,132.2,132.38,132.17,132.36,10369.0,117.1604,117.3199,117.1338,117.3022,10369.0
2017-04-12 13:30:00,132.36,132.6,132.29,132.55,8809.0,117.3022,117.5149,117.2402,117.4706,8809.0
2017-04-12 14:00:00,132.49,132.5,132.35,132.41,8118.0,117.4174,117.4263,117.2933,117.3465,8118.0
2017-04-12 14:30:00,132.43,132.49,132.16,132.21,11482.0,117.3642,117.4174,117.125,117.1693,11482.0
2017-04-12 15:00:00,132.23,132.66,132.23,132.52,21261.0,117.187,117.5681,117.187,117.444,21261.0
2017-04-12 15:30:00,132.5,132.78,132.43,132.58,56072.0,117.4263,117.6744,117.3642,117.4972,56072.0
2017-04-13 09:30:00,132.49,132.88,132.1,132.73,22122.0,117.4174,117.7631,117.0718,117.6301,22122.0
2017-04-13 10:00:00,132.87,132.98,132.63,132.83,6450.0,117.7542,117.8517,117.5415,117.7187,6450.0
2017-04-13 10:30:00,132.85,133.18,132.83,133.04,6075.0,117.7365,118.0289,117.7187,117.9048,6075.0
2017-04-13 11:00:00,133.11,133.36,132.99,133.27,12423.0,117.9669,118.1884,117.8605,118.1087,12423.0
2017-04-13 11:30:00,133.23,133.27,133.0,133.0,10886.0,118.0732,118.1087,117.8694,117.8694,10886.0
2017-04-13 12:00:00,133.01,133.01,132.56,132.72,7689.0,117.8783,117.8783,117.4795,117.6213,7689.0
2017-04-13 12:30:00,132.73,132.8,132.63,132.71,7125.0,117.6301,117.6922,117.5415,117.6124,7125.0
2017-04-13 13:00:00,132.65,132.65,132.32,132.45,6908.0,117.5592,117.5592,117.2668,117.382,6908.0
2017-04-13 13:30:00,132.4,132.43,132.16,132.26,7109.0,117.3377,117.3642,117.125,117.2136,7109.0
2017-04-13 14:00:00,132.26,132.62,132.19,132.49,11915.0,117.2136,117.5326,117.1515,117.4174,11915.0
2017-04-13 14:30:00,132.44,132.51,132.34,132.48,9974.0,117.3731,117.4351,117.2845,117.4086,9974.0
2017-04-13 15:00:00,132.46,132.49,132.14,132.22,8752.0,117.3908,117.4174,117.1072,117.1781,8752.0
2017-04-13 15:30:00,132.18,132.29,131.91,131.96,40581.0,117.1427,117.2402,116.9034,116.9477,40581.0
2017-04-17 09:30:00,132.31,132.75,131.86,132.64,21628.0,117.2579,117.6478,116.8591,117.5504,21628.0
2017-04-17 10:00:00,132.61,132.8,132.55,132.63,6660.0,117.5238,117.6922,117.4706,117.5415,6660.0
2017-04-17 10:30:00,132.65,132.93,132.58,132.93,52148.0,117.5592,117.8074,117.4972,117.8074,52148.0
2017-04-17 11:00:00,132.96,133.15,132.9,133.12,6150.0,117.8339,118.0023,117.7808,117.9757,6150.0
2017-04-17 11:30:00,133.12,133.15,133.0,133.07,24670.0,117.9757,118.0023,117.8694,117.9314,24670.0
2017-04-17 12:00:00,133.05,133.13,132.84,132.85,6417.0,117.9137,117.9846,117.7276,117.7365,6417.0
2017-04-17 12:30:00,132.87,132.89,132.79,132.85,25989.0,117.7542,117.7719,117.6833,117.7365,25989.0
2017-04-17 13:00:00,132.85,133.06,132.83,132.94,5133.0,117.7365,117.9226,117.7187,117.8162,5133.0
2017-04-17 13:30:00,132.95,133.0,132.81,132.92,5893.0,117.8251,117.8694,117.701,117.7985,5893.0
2017-04-17 14:00:00,132.89,132.96,132.75,132.78,6732.0,117.7719,117.8339,117.6478,117.6744,6732.0
2017-04-17 14:30:00,132.8,132.83,132.66,132.72,8040.0,117.6922,117.7187,117.5681,117.6213,8040.0
2017-04-17 15:00:00,132.71,132.85,132.69,132.78,15074.0,117.6124,117.7365,117.5947,117.6744,15074.0
2017-04-17 15:30:00,132.83,133.06,132.78,133.01,47400.0,117.7187,117.9226,117.6744,117.8783,47400.0
2017-04-18 09:30:00,132.45,133.84,132.1,133.72,78408.0,117.382,118.6138,117.0718,118.5075,78408.0
2017-04-18 10:00:00,133.56,134.19,133.49,133.95,14978.0,118.3657,118.924,118.3037,118.7113,14978.0
2017-04-18 10:30:00,134.0,134.13,133.84,133.92,10531.0,118.7556,118.8708,118.6138,118.6847,10531.0
2017-04-18 11:00:00,133.99,134.74,133.99,134.72,22293.0,118.7468,119.4114,118.7468,119.3937,22293.0
2017-04-18 11:30:00,134.78,134.78,133.9,134.07,22576.0,119.4469,119.4469,118.667,118.8177,22576.0
2017-04-18 12:00:00,134.01,134.11,133.63,133.74,11917.0,118.7645,118.8531,118.4277,118.5252,11917.0
2017-04-18 12:30:00,133.79,133.99,133.7,133.9,9456.0,118.5695,118.7468,118.4898,118.667,9456.0
2017-04-18 13:00:00,133.88,134.09,133.68,134.09,7914.0,118.6493,118.8354,118.472,118.8354,7914.0
2017-04-18 13:30:00,134.15,134.15,133.93,133.93,4548.0,118.8886,118.8886,118.6936,118.6936,4548.0
2017-04-18 14:00:00,134.02,134.14,133.89,133.92,8749.0,118.7734,118.8797,118.6581,118.6847,8749.0
2017-04-18 14:30:00,133.97,134.01,133.9,133.98,7010.0,118.729,118.7645,118.667,118.7379,7010.0
2017-04-18 15:00:00,134.0,134.07,133.84,134.0,13204.0,118.7556,118.8177,118.6138,118.7556,13204.0
2017-04-18 15:30:00,134.0,134.15,133.96,134.08,31753.0,118.7556,118.8886,118.7202,118.8265,31753.0
2017-04-19 09:30:00,134.08,134.75,133.76,134.23,13025.0,118.8265,119.4203,118.5429,118.9595,13025.0
2017-04-19 10:00:00,134.16,134.72,134.1,134.72,19986.0,118.8974,119.3937,118.8443,119.3937,19986.0
2017-04-19 10:30:00,134.71,134.87,134.17,134.27,19697.0,119.3849,119.5267,118.9063,118.9949,19697.0
2017-04-19 11:00:00,134.32,135.2,134.32,134.88,47503.0,119.0392,119.8191,119.0392,119.5355,47503.0
2017-04-19 11:30:00,134.99,135.07,134.62,134.62,14284.0,119.633,119.7039,119.3051,119.3051,14284.0
2017-04-19 12:00:00,134.63,134.89,134.43,134.78,13519.0,119.314,119.5444,119.1367,119.4469,13519.0
2017-04-19 12:30:00,134.8,134.94,134.74,134.8,8534.0,119.4646,119.5887,119.4114,119.4646,8534.0
2017-04-19 13:00:00,134.79,134.8,134.55,134.7,8723.0,119.4558,119.4646,119.2431,119.376,8723.0
2017-04-19 13:30:00,134.58,134.73,134.53,134.63,6718.0,119.2697,119.4026,119.2253,119.314,6718.0
2017-04-19 14:00:00,134.66,134.71,134.5,134.66,10060.0,119.3406,119.3849,119.1988,119.3406,10060.0
2017-04-19 14:30:00,134.65,134.74,134.49,134.56,15270.0,119.3317,119.4114,119.1899,119.2519,15270.0
2017-04-19 15:00:00,134.55,134.69,134.42,134.42,21721.0,119.2431,119.3671,119.1279,119.1279,21721.0
2017-04-19 15:30:00,134.43,134.56,134.27,134.53,47253.0,119.1367,119.2519,118.9949,119.2253,47253.0
2017-04-20 09:30:00,134.83,135.06,134.4,134.94,15945.0,119.4912,119.695,119.1101,119.5887,15945.0
2017-04-20 10:00:00,134.94,135.19,134.77,135.09,9086.0,119.5887,119.8103,119.438,119.7216,9086.0
2017-04-20 10:30:00,135.01,135.09,134.86,134.9,8718.0,119.6507,119.7216,119.5178,119.5532,8718.0
2017-04-20 11:00:00,134.93,135.06,134.85,135.06,7263.0,119.5798,119.695,119.5089,119.695,7263.0
2017-04-20 11:30:00,135.12,135.31,135.12,135.17,4400.0,119.7482,119.9166,119.7482,119.7925,4400.0
2017-04-20 12:00:00,135.21,135.65,135.21,135.61,9183.0,119.828,120.2179,119.828,120.1825,9183.0
2017-04-20 12:30:00,135.64,135.92,135.59,135.67,11453.0,120.2091,120.4572,120.1648,120.2356,11453.0
2017-04-20 13:00:00,135.66,135.78,135.57,135.72,9665.0,120.2268,120.3331,120.147,120.28,9665.0
2017-04-20 13:30:00,135.73,136.08,135.73,135.95,9195.0,120.2888,120.599,120.2888,120.4838,9195.0
2017-04-20 14:00:00,135.99,135.99,135.67,135.74,7959.0,120.5192,120.5192,120.2356,120.2977,7959.0
2017-04-20 14:30:00,135.77,135.95,135.74,135.82,12350.0,120.3243,120.4838,120.2977,120.3686,12350.0
2017-04-20 15:00:00,135.86,136.1,135.84,135.99,17797.0,120.404,120.6167,120.3863,120.5192,17797.0
2017-04-20 15:30:00,135.99,136.09,135.79,135.85,53364.0,120.5192,120.6079,120.342,120.3952,53364.0
2017-04-21 09:30:00,135.99,136.27,135.74,136.27,27838.0,120.5192,120.7674,120.2977,120.7674,27838.0
2017-04-21 10:00:00,136.34,136.34,136.06,136.22,12542.0,120.8294,120.8294,120.5813,120.7231,12542.0
2017-04-21 10:30:00,136.22,136.29,136.05,136.19,11847.0,120.7231,120.7851,120.5724,120.6965,11847.0
2017-04-21 11:00:00,136.19,136.48,136.13,136.35,12736.0,120.6965,120.9535,120.6433,120.8383,12736.0
2017-04-21 11:30:00,136.39,136.44,136.2,136.2,5410.0,120.8737,120.9181,120.7054,120.7054,5410.0
2017-04-21 12:00:00,136.2,136.32,136.13,136.24,11641.0,120.7054,120.8117,120.6433,120.7408,11641.0
2017-04-21 12:30:00,136.28,136.55,136.22,136.48,8880.0,120.7763,121.0155,120.7231,120.9535,8880.0
2017-04-21 13:00:00,136.48,136.53,136.26,136.45,12290.0,120.9535,120.9978,120.7585,120.9269,12290.0
2017-04-21 13:30:00,136.48,136.55,136.4,136.53,10358.0,120.9535,121.0155,120.8826,120.9978,10358.0
2017-04-21 14:00:00,136.55,136.57,136.45,136.53,15665.0,121.0155,121.0333,120.9269,120.9978,15665.0
2017-04-21 14:30:00,136.53,136.57,136.3,136.36,17638.0,120.9978,121.0333,120.794,120.8472,17638.0
2017-04-21 15:00:00,136.33,136.37,136.2,136.29,16614.0,120.8206,120.856,120.7054,120.7851,16614.0
2017-04-21 15:30:00,136.29,136.37,136.1,136.12,40170.0,120.7851,120.856,120.6167,120.6345,40170.0
2017-04-24 09:30:00,137.06,137.75,136.82,137.75,33896.0,121.4675,122.079,121.2548,122.079,33896.0
2017-04-24 10:00:00,137.65,137.91,137.54,137.61,27773.0,121.9904,122.2208,121.8929,121.9549,27773.0
2017-04-24 10:30:00,137.73,137.88,137.59,137.64,8166.0,122.0613,122.1942,121.9372,121.9815,8166.0
2017-04-24 11:00:00,137.55,137.9,137.48,137.87,24033.0,121.9018,122.212,121.8397,122.1854,24033.0
2017-04-24 11:30:00,137.84,137.99,137.83,137.93,10156.0,122.1588,122.2917,122.1499,122.2385,10156.0
2017-04-24 12:00:00,137.88,137.88,137.56,137.59,12049.0,122.1942,122.1942,121.9106,121.9372,12049.0
2017-04-24 12:30:00,137.62,137.89,137.62,137.73,9072.0,121.9638,122.2031,121.9638,122.0613,9072.0
2017-04-24 13:00:00,137.76,137.9,137.7,137.88,14863.0,122.0879,122.212,122.0347,122.1942,14863.0
2017-04-24 13:30:00,137.89,137.97,137.86,137.86,9785.0,122.2031,122.274,122.1765,122.1765,9785.0
2017-04-24 14:00:00,137.89,138.05,137.88,137.89,10415.0,122.2031,122.3449,122.1942,122.2031,10415.0
2017-04-24 14:30:00,137.95,138.33,137.91,138.18,24300.0,122.2563,122.593,122.2208,122.4601,24300.0
2017-04-24 15:00:00,138.17,138.43,138.16,138.22,27234.0,122.4512,122.6817,122.4424,122.4956,27234.0
2017-04-24 15:30:00,138.18,138.33,138.0,138.04,52281.0,122.4601,122.593,122.3006,122.336,52281.0
2017-04-25 09:30:00,138.89,139.32,137.72,139.29,16311.0,123.0893,123.4704,122.0524,123.4438,16311.0
2017-04-25 10:00:00,139.23,139.87,139.2,139.42,20252.0,123.3906,123.9578,123.3641,123.559,20252.0
2017-04-25 10:30:00,139.48,139.72,139.42,139.7,21496.0,123.6122,123.8249,123.559,123.8072,21496.0
2017-04-25 11:00:00,139.62,139.71,139.44,139.52,29595.0,123.7363,123.816,123.5768,123.6477,29595.0
2017-04-25 11:30:00,139.52,139.73,139.52,139.67,17650.0,123.6477,123.8338,123.6477,123.7806,17650.0
2017-04-25 12:00:00,139.65,139.68,139.5,139.57,22451.0,123.7629,123.7895,123.6299,123.692,22451.0
2017-04-25 12:30:00,139.53,139.54,139.44,139.51,14784.0,123.6565,123.6654,123.5768,123.6388,14784.0
2017-04-25 13:00:00,139.47,139.6,139.4,139.51,12070.0,123.6033,123.7186,123.5413,123.6388,12070.0
2017-04-25 13:30:00,139.53,139.53,139.39,139.49,19147.0,123.6565,123.6565,123.5324,123.6211,19147.0
2017-04-25 14:00:00,139.47,139.48,139.31,139.34,9098.0,123.6033,123.6122,123.4615,123.4881,9098.0
2017-04-25 14:30:00,139.35,139.45,139.33,139.33,10690.0,123.497,123.5856,123.4793,123.4793,10690.0
2017-04-25 15:00:00,139.37,139.59,139.34,139.37,19717.0,123.5147,123.7097,123.4881,123.5147,19717.0
2017-04-25 15:30:00,139.38,139.39,139.08,139.1,68261.0,123.5236,123.5324,123.2577,123.2754,68261.0
2017-04-26 09:30:00,139.04,139.47,138.84,139.29,23271.0,123.2223,123.6033,123.045,123.4438,23271.0
2017-04-26 10:00:00,139.21,139.53,138.91,139.53,10729.0,123.3729,123.6565,123.1071,123.6565,10729.0
2017-04-26 10:30:00,139.54,139.79,139.5,139.64,12385.0,123.6654,123.8869,123.6299,123.754,12385.0
2017-04-26 11:00:00,139.66,139.68,139.38,139.61,17834.0,123.7717,123.7895,123.5236,123.7274,17834.0
2017-04-26 11:30:00,139.57,139.62,139.04,139.13,52190.0,123.692,123.7363,123.2223,123.302,52190.0
2017-04-26 12:00:00,139.13,139.13,138.68,138.72,13134.0,123.302,123.302,122.9032,122.9387,13134.0
2017-04-26 12:30:00,138.65,138.81,138.59,138.81,13593.0,122.8766,123.0184,122.8235,123.0184,13593.0
2017-04-26 13:00:00,138.81,139.02,138.78,138.94,8491.0,123.0184,123.2045,122.9918,123.1336,8491.0
2017-04-26 13:30:00,138.95,139.04,138.81,138.9,10463.0,123.1425,123.2223,123.0184,123.0982,10463.0
2017-04-26 14:00:00,138.88,139.25,138.84,139.21,7489.0,123.0805,123.4084,123.045,123.3729,7489.0
2017-04-26 14:30:00,139.13,139.8,139.03,139.19,21744.0,123.302,123.8958,123.2134,123.3552,21744.0
2017-04-26 15:00:00,139.16,139.32,139.12,139.18,15753.0,123.3286,123.4704,123.2932,123.3463,15753.0
2017-04-26 15:30:00,139.14,139.18,138.75,138.81,65449.0,123.3109,123.3463,122.9653,123.0184,65449.0
2017-04-27 09:30:00,139.14,139.36,138.81,139.34,16099.0,123.3109,123.5059,123.0184,123.4881,16099.0
2017-04-27 10:00:00,139.24,139.69,139.18,139.5,11076.0,123.3995,123.7983,123.3463,123.6299,11076.0
2017-04-27 10:30:00,139.54,139.73,139.26,139.41,13433.0,123.6654,123.8338,123.4172,123.5502,13433.0
2017-04-27 11:00:00,139.44,139.49,139.3,139.3,13023.0,123.5768,123.6211,123.4527,123.4527,13023.0
2017-04-27 11:30:00,139.35,139.38,139.25,139.31,12868.0,123.497,123.5236,123.4084,123.4615,12868.0
2017-04-27 12:00:00,139.3,139.51,139.26,139.5,13566.0,123.4527,123.6388,123.4172,123.6299,13566.0
2017-04-27 12:30:00,139.53,139.93,139.53,139.93,14566.0,123.6565,124.011,123.6565,124.011,14566.0
2017-04-27 13:00:00,139.93,140.2,139.9,140.11,18105.0,124.011,124.2503,123.9844,124.1705,18105.0
2017-04-27 13:30:00,140.08,140.08,139.91,139.96,13604.0,124.144,124.144,123.9933,124.0376,13604.0
2017-04-27 14:00:00,139.94,139.96,139.84,139.91,14506.0,124.0199,124.0376,123.9313,123.9933,14506.0
2017-04-27 14:30:00,139.94,140.16,139.93,140.0,12429.0,124.0199,124.2148,124.011,124.0731,12429.0
2017-04-27 15:00:00,140.03,140.03,139.79,139.84,18937.0,124.0996,124.0996,123.8869,123.9313,18937.0
2017-04-27 15:30:00,139.83,139.84,139.57,139.73,70200.0,123.9224,123.9313,123.692,123.8338,70200.0
2017-04-28 09:30:00,139.58,139.58,139.06,139.16,13411.0,123.7008,123.7008,123.24,123.3286,13411.0
2017-04-28 10:00:00,139.25,139.29,138.83,138.85,9665.0,123.4084,123.4438,123.0362,123.0539,9665.0
2017-04-28 10:30:00,138.86,139.12,138.81,138.97,10769.0,123.0627,123.2932,123.0184,123.1602,10769.0
2017-04-28 11:00:00,138.98,139.06,138.72,138.85,12541.0,123.1691,123.24,122.9387,123.0539,12541.0
2017-04-28 11:30:00,138.81,138.87,138.69,138.69,10565.0,123.0184,123.0716,122.9121,122.9121,10565.0
2017-04-28 12:00:00,138.69,138.86,138.69,138.79,10041.0,122.9121,123.0627,122.9121,123.0007,10041.0
2017-04-28 12:30:00,138.81,138.92,138.8,138.84,7491.0,123.0184,123.1159,123.0096,123.045,7491.0
2017-04-28 13:00:00,138.83,138.87,138.58,138.58,10823.0,123.0362,123.0716,122.8146,122.8146,10823.0
2017-04-28 13:30:00,138.57,138.63,138.49,138.49,10274.0,122.8057,122.8589,122.7348,122.7348,10274.0
2017-04-28 14:00:00,138.48,138.5,138.36,138.4,13923.0,122.726,122.7437,122.6196,122.6551,13923.0
2017-04-28 14:30:00,138.44,138.55,138.44,138.44,14388.0,122.6905,122.788,122.6905,122.6905,14388.0
2017-04-28 15:00:00,138.42,138.57,138.4,138.42,18283.0,122.6728,122.8057,122.6551,122.6728,18283.0
2017-04-28 15:30:00,138.41,138.67,138.39,138.58,58611.0,122.6639,122.8944,122.6462,122.8146,58611.0
2017-05-01 09:30:00,139.19,139.19,138.1,138.63,8036.0,123.3552,123.3552,122.3892,122.8589,8036.0
2017-05-01 10:00:00,138.83,138.89,138.51,138.51,6450.0,123.0362,123.0893,122.7526,122.7526,6450.0
2017-05-01 10:30:00,138.54,138.69,138.46,138.59,4600.0,122.7791,122.9121,122.7082,122.8235,4600.0
2017-05-01 11:00:00,138.64,138.83,138.59,138.73,11665.0,122.8678,123.0362,122.8235,122.9475,11665.0
2017-05-01 11:30:00,138.76,138.84,138.68,138.75,8683.0,122.9741,123.045,122.9032,122.9653,8683.0
2017-05-01 12:00:00,138.78,138.82,138.72,138.73,3265.0,122.9918,123.0273,122.9387,122.9475,3265.0
2017-05-01 12:30:00,138.73,138.86,138.67,138.74,7871.0,122.9475,123.0627,122.8944,122.9564,7871.0
2017-05-01 13:00:00,138.79,138.81,138.73,138.76,1236.0,123.0007,123.0184,122.9475,122.9741,1236.0
2017-05-01 13:30:00,138.78,138.88,138.7,138.86,4800.0,122.9918,123.0805,122.9209,123.0627,4800.0
2017-05-01 14:00:00,138.88,139.05,138.88,139.03,7178.0,123.0805,123.2311,123.0805,123.2134,7178.0
2017-05-01 14:30:00,139.03,139.07,138.89,138.97,4574.0,123.2134,123.2489,123.0893,123.1602,4574.0
2017-05-01 15:00:00,138.93,139.3,138.91,139.03,24511.0,123.1248,123.4527,123.1071,123.2134,24511.0
2017-05-01 15:30:00,139.04,139.19,138.99,139.0,36175.0,123.2223,123.3552,123.178,123.1868,36175.0
2017-05-02 09:30:00,138.87,138.93,136.41,137.95,51848.0,123.0716,123.1248,120.8915,122.2563,51848.0
2017-05-02 10:00:00,137.94,138.35,137.9,138.21,9324.0,122.2474,122.6108,122.212,122.4867,9324.0
2017-05-02 10:30:00,138.25,138.34,138.05,138.12,4311.0,122.5221,122.6019,122.3449,122.4069,4311.0
2017-05-02 11:00:00,138.16,138.29,138.11,138.2,5351.0,122.4424,122.5576,122.3981,122.4778,5351.0
2017-05-02 11:30:00,138.18,138.46,138.17,138.43,5027.0,122.4601,122.7082,122.4512,122.6817,5027.0
2017-05-02 12:00:00,138.48,138.76,138.47,138.76,5892.0,122.726,122.9741,122.7171,122.9741,5892.0
2017-05-02 12:30:00,138.72,138.76,138.56,138.58,4573.0,122.9387,122.9741,122.7969,122.8146,4573.0
2017-05-02 13:00:00,138.55,138.58,138.32,138.32,5235.0,122.788,122.8146,122.5842,122.5842,5235.0
2017-05-02 13:30:00,138.36,138.39,138.24,138.32,7639.0,122.6196,122.6462,122.5133,122.5842,7639.0
2017-05-02 14:00:00,138.28,138.37,138.26,138.26,8965.0,122.5487,122.6285,122.531,122.531,8965.0
2017-05-02 14:30:00,138.25,138.29,138.08,138.22,13203.0,122.5221,122.5576,122.3715,122.4956,13203.0
2017-05-02 15:00:00,138.17,138.19,138.06,138.07,13954.0,122.4512,122.469,122.3538,122.3626,13954.0
2017-05-02 15:30:00,138.06,138.25,138.02,138.19,48142.0,122.3538,122.5221,122.3183,122.469,48142.0
2017-05-03 09:30:00,138.48,138.6,137.51,138.35,19800.0,122.726,122.8323,121.8663,122.6108,19800.0
2017-05-03 10:00:00,138.4,138.46,137.86,138.1,18557.0,122.6551,122.7082,122.1765,122.3892,18557.0
2017-05-03 10:30:00,138.01,138.01,137.51,137.8,13304.0,122.3094,122.3094,121.8663,122.1233,13304.0
2017-05-03 11:00:00,137.77,137.93,137.62,137.9,21031.0,122.0967,122.2385,121.9638,122.212,21031.0
2017-05-03 11:30:00,137.96,138.32,137.95,138.25,10534.0,122.2651,122.5842,122.2563,122.5221,10534.0
2017-05-03 12:00:00,138.31,138.52,138.18,138.43,9267.0,122.5753,122.7614,122.4601,122.6817,9267.0
2017-05-03 12:30:00,138.42,138.6,138.42,138.59,7457.0,122.6728,122.8323,122.6728,122.8235,7457.0
2017-05-03 13:00:00,138.68,138.72,138.47,138.5,8417.0,122.9032,122.9387,122.7171,122.7437,8417.0
2017-05-03 13:30:00,138.49,138.66,138.4,138.66,7694.0,122.7348,122.8855,122.6551,122.8855,7694.0
2017-05-03 14:00:00,138.79,138.84,138.52,138.61,10358.0,123.0007,123.045,122.7614,122.8412,10358.0
2017-05-03 14:30:00,138.61,138.97,138.6,138.87,5016.0,122.8412,123.1602,122.8323,123.0716,5016.0
2017-05-03 15:00:00,138.88,139.0,138.66,138.67,10728.0,123.0805,123.1868,122.8855,122.8944,10728.0
2017-05-03 15:30:00,138.65,138.93,138.55,138.77,41040.0,122.8766,123.1248,122.788,122.983,41040.0
2017-05-04 09:30:00,138.9,139.55,138.4,139.55,28062.0,123.0982,123.6742,122.6551,123.6742,28062.0
2017-05-04 10:00:00,139.54,139.74,139.46,139.63,19637.0,123.6654,123.8426,123.5945,123.7451,19637.0
2017-05-04 10:30:00,139.59,139.75,139.1,139.26,16429.0,123.7097,123.8515,123.2754,123.4172,16429.0
2017-05-04 11:00:00,139.21,139.26,139.02,139.06,8146.0,123.3729,123.4172,123.2045,123.24,8146.0
2017-05-04 11:30:00,139.09,139.19,138.71,138.75,50157.0,123.2666,123.3552,122.9298,122.9653,50157.0
2017-05-04 12:00:00,138.76,138.88,138.37,138.54,21830.0,122.9741,123.0805,122.6285,122.7791,21830.0
2017-05-04 12:30:00,138.49,138.68,138.25,138.29,24089.0,122.7348,122.9032,122.5221,122.5576,24089.0
2017-05-04 13:00:00,138.27,138.31,138.03,138.05,53443.0,122.5399,122.5753,122.3272,122.3449,53443.0
2017-05-04 13:30:00,138.05,138.12,137.87,137.92,46232.0,122.3449,122.4069,122.1854,122.2297,46232.0
2017-05-04 14:00:00,137.9,137.95,137.68,137.78,59146.0,122.212,122.2563,122.017,122.1056,59146.0
2017-05-04 14:30:00,137.75,138.08,137.68,137.93,37577.0,122.079,122.3715,122.017,122.2385,37577.0
2017-05-04 15:00:00,137.98,138.09,137.9,138.03,19386.0,122.2829,122.3803,122.212,122.3272,19386.0
2017-05-04 15:30:00,138.01,138.49,138.01,138.45,42308.0,122.3094,122.7348,122.3094,122.6994,42308.0
2017-05-05 09:30:00,138.95,139.87,138.81,139.81,18657.0,123.1425,123.9578,123.0184,123.9047,18657.0
2017-05-05 10:00:00,139.77,139.77,139.23,139.36,19178.0,123.8692,123.8692,123.3906,123.5059,19178.0
2017-05-05 10:30:00,139.41,139.48,139.28,139.35,13437.0,123.5502,123.6122,123.435,123.497,13437.0
2017-05-05 11:00:00,139.34,139.54,139.17,139.49,50740.0,123.4881,123.6654,123.3375,123.6211,50740.0
2017-05-05 11:30:00,139.48,139.68,139.19,139.63,26315.0,123.6122,123.7895,123.3552,123.7451,26315.0
2017-05-05 12:00:00,139.56,139.68,139.47,139.48,12293.0,123.6831,123.7895,123.6033,123.6122,12293.0
2017-05-05 12:30:00,139.46,139.54,139.36,139.42,14962.0,123.5945,123.6654,123.5059,123.559,14962.0
2017-05-05 13:00:00,139.44,139.49,139.19,139.35,46174.0,123.5768,123.6211,123.3552,123.497,46174.0
2017-05-05 13:30:00,139.34,139.47,139.15,139.29,31415.0,123.4881,123.6033,123.3198,123.4438,31415.0
2017-05-05 14:00:00,139.26,139.3,139.23,139.28,13389.0,123.4172,123.4527,123.3906,123.435,13389.0
2017-05-05 14:30:00,139.26,139.3,139.18,139.29,29763.0,123.4172,123.4527,123.3463,123.4438,29763.0
2017-05-05 15:00:00,139.3,139.36,139.19,139.25,40870.0,123.4527,123.5059,123.3552,123.4084,40870.0
2017-05-05 15:30:00,139.25,139.35,139.18,139.27,101965.0,123.4084,123.497,123.3463,123.4261,101965.0
2017-05-08 09:30:00,139.27,139.47,138.18,138.18,20170.0,123.4261,123.6033,122.4601,122.4601,20170.0
2017-05-08 10:00:00,138.27,138.3,137.72,137.88,38951.0,122.5399,122.5664,122.0524,122.1942,38951.0
2017-05-08 10:30:00,137.78,137.78,137.34,137.55,89524.0,122.1056,122.1056,121.7157,121.9018,89524.0
2017-05-08 11:00:00,137.51,137.51,136.88,137.41,77357.0,121.8663,121.8663,121.308,121.7777,77357.0
2017-05-08 11:30:00,137.41,137.92,137.41,137.69,21538.0,121.7777,122.2297,121.7777,122.0258,21538.0
2017-05-08 12:00:00,137.71,138.07,137.69,137.83,19204.0,122.0436,122.3626,122.0258,122.1499,19204.0
2017-05-08 12:30:00,137.8,137.98,137.78,137.85,9444.0,122.1233,122.2829,122.1056,122.1676,9444.0
2017-05-08 13:00:00,137.91,138.21,137.78,138.0,30496.0,122.2208,122.4867,122.1056,122.3006,30496.0
2017-05-08 13:30:00,138.04,138.06,137.85,137.94,19921.0,122.336,122.3538,122.1676,122.2474,19921.0
2017-05-08 14:00:00,137.94,138.11,137.84,137.9,27750.0,122.2474,122.3981,122.1588,122.212,27750.0
2017-05-08 14:30:00,137.9,138.0,137.78,137.89,22785.0,122.212,122.3006,122.1056,122.2031,22785.0
2017-05-08 15:00:00,137.9,137.93,137.66,137.76,57003.0,122.212,122.2385,121.9993,122.0879,57003.0
2017-05-08 15:30:00,137.77,137.79,137.27,137.36,222882.0,122.0967,122.1145,121.6536,121.7334,222882.0
2017-05-09 09:30:00,133.75,133.75,129.05,130.93,348891.0,118.5341,118.5341,114.3688,116.0349,348891.0
2017-05-09 10:00:00,130.9,131.17,130.11,130.38,128974.0,116.0083,116.2476,115.3082,115.5475,128974.0
2017-05-09 10:30:00,130.29,130.39,129.0,129.45,123243.0,115.4677,115.5563,114.3245,114.7233,123243.0
2017-05-09 11:00:00,129.4,129.6,129.03,129.51,58847.0,114.6789,114.8562,114.351,114.7764,58847.0
2017-05-09 11:30:00,129.57,130.38,129.17,130.05,73141.0,114.8296,115.5475,114.4751,115.255,73141.0
2017-05-09 12:00:00,130.08,130.35,129.14,129.29,51133.0,115.2816,115.5209,114.4485,114.5815,51133.0
2017-05-09 12:30:00,129.33,129.67,129.03,129.24,160513.0,114.6169,114.9182,114.351,114.5372,160513.0
2017-05-09 13:00:00,129.24,130.08,129.03,129.4,94837.0,114.5372,115.2816,114.351,114.6789,94837.0
2017-05-09 13:30:00,129.44,129.65,129.17,129.25,45456.0,114.7144,114.9005,114.4751,114.546,45456.0
2017-05-09 14:00:00,129.27,129.44,128.65,128.67,106398.0,114.5637,114.7144,114.0143,114.032,106398.0
2017-05-09 14:30:00,128.65,129.67,128.5,129.67,80458.0,114.0143,114.9182,113.8813,114.9182,80458.0
2017-05-09 15:00:00,129.64,129.64,129.14,129.34,49292.0,114.8916,114.8916,114.4485,114.6258,49292.0
2017-05-09 15:30:00,129.33,129.33,128.66,128.98,158711.0,114.6169,114.6169,114.0231,114.3067,158711.0
2017-05-10 09:30:00,128.42,129.44,128.42,129.32,90340.0,113.8104,114.7144,113.8104,114.608,90340.0
2017-05-10 10:00:00,129.32,129.64,129.01,129.09,36795.0,114.608,114.8916,114.3333,114.4042,36795.0
2017-05-10 10:30:00,129.1,129.52,129.02,129.39,17365.0,114.4131,114.7853,114.3422,114.6701,17365.0
2017-05-10 11:00:00,129.38,129.38,128.96,129.15,25156.0,114.6612,114.6612,114.289,114.4574,25156.0
2017-05-10 11:30:00,129.16,129.31,129.01,129.27,24974.0,114.4663,114.5992,114.3333,114.5637,24974.0
2017-05-10 12:00:00,129.23,129.84,129.23,129.69,16320.0,114.5283,115.0689,114.5283,114.936,16320.0
2017-05-10 12:30:00,129.79,129.89,129.58,129.8,25363.0,115.0246,115.1132,114.8385,115.0334,25363.0
2017-05-10 13:00:00,129.8,129.92,129.69,129.78,28729.0,115.0334,115.1398,114.936,115.0157,28729.0
2017-05-10 13:30:00,129.8,129.8,129.59,129.66,11720.0,115.0334,115.0334,114.8473,114.9094,11720.0
2017-05-10 14:00:00,129.62,129.88,129.62,129.68,18537.0,114.8739,115.1043,114.8739,114.9271,18537.0
2017-05-10 14:30:00,129.7,129.83,129.65,129.73,18061.0,114.9448,115.06,114.9005,114.9714,18061.0
2017-05-10 15:00:00,129.74,129.93,129.72,129.87,24976.0,114.9803,115.1487,114.9625,115.0955,24976.0
2017-05-10 15:30:00,129.91,130.45,129.89,130.29,109996.0,115.1309,115.6095,115.1132,115.4677,109996.0
2017-05-11 09:30:00,130.28,130.47,129.78,129.83,16004.0,115.4588,115.6272,115.0157,115.06,16004.0
2017-05-11 10:00:00,129.87,130.11,129.55,129.84,15975.0,115.0955,115.3082,114.8119,115.0689,15975.0
2017-05-11 10:30:00,129.89,130.15,129.61,130.12,14277.0,115.1132,115.3436,114.8651,115.317,14277.0
2017-05-11 11:00:00,130.16,130.28,129.92,129.98,14256.0,115.3525,115.4588,115.1398,115.193,14256.0
2017-05-11 11:30:00,129.92,130.22,129.85,130.12,18403.0,115.1398,115.4057,115.0778,115.317,18403.0
2017-05-11 12:00:00,130.13,130.37,129.97,130.37,11400.0,115.3259,115.5386,115.1841,115.5386,11400.0
2017-05-11 12:30:00,130.37,130.68,130.37,130.61,24801.0,115.5386,115.8133,115.5386,115.7513,24801.0
2017-05-11 13:00:00,130.55,130.76,130.43,130.68,16725.0,115.6981,115.8842,115.5918,115.8133,16725.0
2017-05-11 13:30:00,130.67,130.71,130.55,130.63,15023.0,115.8045,115.8399,115.6981,115.769,15023.0
2017-05-11 14:00:00,130.63,130.81,130.38,130.76,21297.0,115.769,115.9285,115.5475,115.8842,21297.0
2017-05-11 14:30:00,130.71,130.77,130.65,130.73,17091.0,115.8399,115.8931,115.7867,115.8576,17091.0
2017-05-11 15:00:00,130.72,130.9,130.66,130.86,23253.0,115.8488,116.0083,115.7956,115.9729,23253.0
2017-05-11 15:30:00,130.86,131.0,130.81,130.87,52237.0,115.9729,116.0969,115.9285,115.9817,52237.0
2017-05-12 09:30:00,130.7,130.82,129.97,130.4,32799.0,115.8311,115.9374,115.1841,115.5652,32799.0
2017-05-12 10:00:00,130.34,130.76,130.33,130.59,15726.0,115.512,115.8842,115.5031,115.7336,15726.0
2017-05-12 10:30:00,130.46,130.92,130.41,130.91,16955.0,115.6184,116.026,115.574,116.0172,16955.0
2017-05-12 11:00:00,130.92,130.92,130.46,130.64,16009.0,116.026,116.026,115.6184,115.7779,16009.0
2017-05-12 11:30:00,130.54,130.67,130.44,130.61,16960.0,115.6893,115.8045,115.6006,115.7513,16960.0
2017-05-12 12:00:00,130.56,130.6,130.46,130.48,12296.0,115.707,115.7424,115.6184,115.6361,12296.0
2017-05-12 12:30:00,130.48,130.52,130.28,130.47,12541.0,115.6361,115.6715,115.4588,115.6272,12541.0
2017-05-12 13:00:00,130.47,130.81,130.45,130.73,31001.0,115.6272,115.9285,115.6095,115.8576,31001.0
2017-05-12 13:30:00,130.69,130.7,130.55,130.55,9314.0,115.8222,115.8311,115.6981,115.6981,9314.0
2017-05-12 14:00:00,130.54,130.57,130.39,130.48,10495.0,115.6893,115.7158,115.5563,115.6361,10495.0
2017-05-12 14:30:00,130.47,130.5,130.42,130.47,13445.0,115.6272,115.6538,115.5829,115.6272,13445.0
2017-05-12 15:00:00,130.49,130.55,130.37,130.41,22851.0,115.6449,115.6981,115.5386,115.574,22851.0
2017-05-12 15:30:00,130.41,130.7,130.39,130.68,65706.0,115.574,115.8311,115.5563,115.8133,65706.0
2017-05-15 09:30:00,130.97,132.14,130.53,132.08,27090.0,116.0703,117.1072,115.6804,117.0541,27090.0
2017-05-15 10:00:00,132.07,132.79,132.04,132.63,31761.0,117.0452,117.6833,117.0186,117.5415,31761.0
2017-05-15 10:30:00,132.59,132.93,132.5,132.83,17932.0,117.506,117.8074,117.4263,117.7187,17932.0
2017-05-15 11:00:00,132.82,132.83,132.6,132.68,15238.0,117.7099,117.7187,117.5149,117.5858,15238.0
2017-05-15 11:30:00,132.68,132.8,132.5,132.74,15637.0,117.5858,117.6922,117.4263,117.639,15637.0
2017-05-15 12:00:00,132.76,132.76,132.38,132.45,11460.0,117.6567,117.6567,117.3199,117.382,11460.0
2017-05-15 12:30:00,132.45,132.51,132.32,132.39,10870.0,117.382,117.4351,117.2668,117.3288,10870.0
2017-05-15 13:00:00,132.43,132.48,132.32,132.33,11119.0,117.3642,117.4086,117.2668,117.2756,11119.0
2017-05-15 13:30:00,132.31,132.43,132.25,132.25,11606.0,117.2579,117.3642,117.2047,117.2047,11606.0
2017-05-15 14:00:00,132.23,132.34,132.14,132.25,12983.0,117.187,117.2845,117.1072,117.2047,12983.0
2017-05-15 14:30:00,132.24,132.33,132.15,132.22,12752.0,117.1959,117.2756,117.1161,117.1781,12752.0
2017-05-15 15:00:00,132.27,132.38,132.25,132.34,24419.0,117.2224,117.3199,117.2047,117.2845,24419.0
2017-05-15 15:30:00,132.32,132.61,132.27,132.56,105861.0,117.2668,117.5238,117.2224,117.4795,105861.0
2017-05-16 09:30:00,132.44,133.52,132.01,133.41,34318.0,117.3731,118.3302,116.992,118.2328,34318.0
2017-05-16 10:00:00,133.42,133.44,132.77,132.83,23940.0,118.2416,118.2593,117.6656,117.7187,23940.0
2017-05-16 10:30:00,132.86,132.91,132.7,132.8,7112.0,117.7453,117.7896,117.6035,117.6922,7112.0
2017-05-16 11:00:00,132.77,133.11,132.68,133.1,35187.0,117.6656,117.9669,117.5858,117.958,35187.0
2017-05-16 11:30:00,133.05,133.46,133.0,133.3,13111.0,117.9137,118.2771,117.8694,118.1353,13111.0
2017-05-16 12:00:00,133.29,133.33,133.13,133.14,9266.0,118.1264,118.1619,117.9846,117.9935,9266.0
2017-05-16 12:30:00,133.14,133.15,133.01,133.09,8078.0,117.9935,118.0023,117.8783,117.9492,8078.0
2017-05-16 13:00:00,133.07,133.25,132.98,133.14,7388.0,117.9314,118.091,117.8517,117.9935,7388.0
2017-05-16 13:30:00,133.16,133.29,133.11,133.18,7908.0,118.0112,118.1264,117.9669,118.0289,7908.0
2017-05-16 14:00:00,133.19,133.21,133.06,133.06,8202.0,118.0378,118.0555,117.9226,117.9226,8202.0
2017-05-16 14:30:00,133.05,133.14,133.0,133.1,10336.0,117.9137,117.9935,117.8694,117.958,10336.0
2017-05-16 15:00:00,133.11,133.27,133.11,133.14,15421.0,117.9669,118.1087,117.9669,117.9935,15421.0
2017-05-16 15:30:00,133.14,133.29,133.11,133.19,30698.0,117.9935,118.1264,117.9669,118.0378,30698.0
2017-05-17 09:30:00,132.09,133.15,132.09,132.8,24009.0,117.0629,118.0023,117.0629,117.6922,24009.0
2017-05-17 10:00:00,132.82,133.2,132.65,133.04,13702.0,117.7099,118.0466,117.5592,117.9048,13702.0
2017-05-17 10:30:00,133.07,133.33,132.99,133.12,39709.0,117.9314,118.1619,117.8605,117.9757,39709.0
2017-05-17 11:00:00,133.16,133.49,133.1,133.47,55028.0,118.0112,118.3037,117.958,118.2859,55028.0
2017-05-17 11:30:00,133.46,133.95,133.42,133.87,39645.0,118.2771,118.7113,118.2416,118.6404,39645.0
2017-05-17 12:00:00,133.88,134.35,133.84,134.35,52424.0,118.6493,119.0658,118.6138,119.0658,52424.0
2017-05-17 12:30:00,134.33,134.84,134.22,134.81,71833.0,119.0481,119.5001,118.9506,119.4735,71833.0
2017-05-17 13:00:00,134.81,134.9,133.94,134.44,89976.0,119.4735,119.5532,118.7025,119.1456,89976.0
2017-05-17 13:30:00,134.44,134.48,133.71,133.8,10614.0,119.1456,119.181,118.4986,118.5784,10614.0
2017-05-17 14:00:00,133.78,133.91,133.55,133.56,22342.0,118.5607,118.6759,118.3568,118.3657,22342.0
2017-05-17 14:30:00,133.63,133.93,133.58,133.84,16431.0,118.4277,118.6936,118.3834,118.6138,16431.0
2017-05-17 15:00:00,133.84,133.88,133.55,133.61,24414.0,118.6138,118.6493,118.3568,118.41,24414.0
2017-05-17 15:30:00,133.6,133.68,133.15,133.18,63136.0,118.4011,118.472,118.0023,118.0289,63136.0
2017-05-18 09:30:00,132.29,133.85,131.35,133.71,25501.0,117.2402,118.6227,116.4071,118.4986,25501.0
2017-05-18 10:00:00,133.78,134.65,133.4,134.64,66748.0,118.5607,119.3317,118.2239,119.3228,66748.0
2017-05-18 10:30:00,134.65,135.09,134.22,134.55,26793.0,119.3317,119.7216,118.9506,119.2431,26793.0
2017-05-18 11:00:00,134.49,134.78,134.36,134.47,14840.0,119.1899,119.4469,119.0747,119.1722,14840.0
2017-05-18 11:30:00,134.49,134.49,134.08,134.19,11021.0,119.1899,119.1899,118.8265,118.924,11021.0
2017-05-18 12:00:00,134.18,134.23,133.88,134.17,11417.0,118.9152,118.9595,118.6493,118.9063,11417.0
2017-05-18 12:30:00,134.12,134.22,133.93,134.12,6960.0,118.862,118.9506,118.6936,118.862,6960.0
2017-05-18 13:00:00,134.14,134.17,133.99,134.03,9300.0,118.8797,118.9063,118.7468,118.7822,9300.0
2017-05-18 13:30:00,133.95,134.32,133.87,134.18,9550.0,118.7113,119.0392,118.6404,118.9152,9550.0
2017-05-18 14:00:00,134.29,134.59,134.24,134.56,11428.0,119.0126,119.2785,118.9683,119.2519,11428.0
2017-05-18 14:30:00,134.57,134.69,134.28,134.54,15460.0,119.2608,119.3671,119.0038,119.2342,15460.0
2017-05-18 15:00:00,134.54,134.56,134.1,134.1,20094.0,119.2342,119.2519,118.8443,118.8443,20094.0
2017-05-18 15:30:00,134.11,134.51,134.05,134.26,65485.0,118.8531,119.2076,118.7999,118.9861,65485.0
2017-05-19 09:30:00,134.52,134.97,134.17,134.77,53679.0,119.2165,119.6153,118.9063,119.438,53679.0
2017-05-19 10:00:00,134.86,135.37,134.86,135.37,10999.0,119.5178,119.9698,119.5178,119.9698,10999.0
2017-05-19 10:30:00,135.26,135.27,135.07,135.11,11760.0,119.8723,119.8812,119.7039,119.7394,11760.0
2017-05-19 11:00:00,135.09,135.13,134.72,134.75,14592.0,119.7216,119.7571,119.3937,119.4203,14592.0
2017-05-19 11:30:00,134.67,134.87,134.59,134.84,15243.0,119.3494,119.5267,119.2785,119.5001,15243.0
2017-05-19 12:00:00,134.85,135.23,134.81,135.14,20099.0,119.5089,119.8457,119.4735,119.7659,20099.0
2017-05-19 12:30:00,135.11,135.26,135.11,135.12,12779.0,119.7394,119.8723,119.7394,119.7482,12779.0
2017-05-19 13:00:00,135.08,135.08,134.86,134.86,18014.0,119.7128,119.7128,119.5178,119.5178,18014.0
2017-05-19 13:30:00,134.88,135.14,134.88,135.14,7885.0,119.5355,119.7659,119.5355,119.7659,7885.0
2017-05-19 14:00:00,135.13,135.28,135.05,135.28,12307.0,119.7571,119.89,119.6862,119.89,12307.0
2017-05-19 14:30:00,135.27,135.4,135.09,135.09,11903.0,119.8812,119.9964,119.7216,119.7216,11903.0
2017-05-19 15:00:00,135.12,135.16,134.74,134.83,15665.0,119.7482,119.7837,119.4114,119.4912,15665.0
2017-05-19 15:30:00,134.84,134.98,134.79,134.82,35409.0,119.5001,119.6241,119.4558,119.4823,35409.0
2017-05-22 09:30:00,135.61,135.67,135.01,135.56,17047.0,120.1825,120.2356,119.6507,120.1382,17047.0
2017-05-22 10:00:00,135.58,135.77,135.46,135.77,12845.0,120.1559,120.3243,120.0495,120.3243,12845.0
2017-05-22 10:30:00,135.79,136.0,135.41,135.7,39332.0,120.342,120.5281,120.0052,120.2622,39332.0
2017-05-22 11:00:00,135.69,136.0,135.69,135.83,14738.0,120.2534,120.5281,120.2534,120.3774,14738.0
2017-05-22 11:30:00,135.81,135.95,135.71,135.81,9031.0,120.3597,120.4838,120.2711,120.3597,9031.0
2017-05-22 12:00:00,135.72,135.85,135.7,135.7,9803.0,120.28,120.3952,120.2622,120.2622,9803.0
2017-05-22 12:30:00,135.74,135.78,135.66,135.76,12366.0,120.2977,120.3331,120.2268,120.3154,12366.0
2017-05-22 13:00:00,135.77,135.95,135.77,135.89,9356.0,120.3243,120.4838,120.3243,120.4306,9356.0
2017-05-22 13:30:00,135.94,135.98,135.87,135.87,7325.0,120.4749,120.5104,120.4129,120.4129,7325.0
2017-05-22 14:00:00,135.88,135.94,135.82,135.88,9550.0,120.4218,120.4749,120.3686,120.4218,9550.0
2017-05-22 14:30:00,135.91,136.08,135.88,136.04,18995.0,120.4483,120.599,120.4218,120.5636,18995.0
2017-05-22 15:00:00,136.05,136.06,135.82,135.83,11944.0,120.5724,120.5813,120.3686,120.3774,11944.0
2017-05-22 15:30:00,135.84,136.01,135.81,135.88,43366.0,120.3863,120.537,120.3597,120.4218,43366.0
2017-05-23 09:30:00,135.91,136.75,135.64,136.75,13883.0,120.4483,121.1928,120.2091,121.1928,13883.0
2017-05-23 10:00:00,136.65,137.04,136.56,136.92,12253.0,121.1042,121.4498,121.0244,121.3434,12253.0
2017-05-23 10:30:00,136.92,136.99,136.81,136.88,14681.0,121.3434,121.4055,121.246,121.308,14681.0
2017-05-23 11:00:00,136.9,136.9,136.47,136.49,15092.0,121.3257,121.3257,120.9446,120.9624,15092.0
2017-05-23 11:30:00,136.45,136.59,136.21,136.59,11943.0,120.9269,121.051,120.7142,121.051,11943.0
2017-05-23 12:00:00,136.6,136.79,136.57,136.57,6183.0,121.0598,121.2282,121.0333,121.0333,6183.0
2017-05-23 12:30:00,136.57,136.75,136.54,136.6,7752.0,121.0333,121.1928,121.0067,121.0598,7752.0
2017-05-23 13:00:00,136.58,136.91,136.57,136.81,6912.0,121.0421,121.3346,121.0333,121.246,6912.0
2017-05-23 13:30:00,136.79,136.79,136.6,136.79,7873.0,121.2282,121.2282,121.0598,121.2282,7873.0
2017-05-23 14:00:00,136.8,136.82,136.45,136.54,10323.0,121.2371,121.2548,120.9269,121.0067,10323.0
2017-05-23 14:30:00,136.56,136.59,136.44,136.57,12308.0,121.0244,121.051,120.9181,121.0333,12308.0
2017-05-23 15:00:00,136.6,136.68,136.5,136.6,11827.0,121.0598,121.1307,120.9712,121.0598,11827.0
2017-05-23 15:30:00,136.62,136.75,136.48,136.54,33182.0,121.0776,121.1928,120.9535,121.0067,33182.0
2017-05-24 09:30:00,136.12,137.37,136.12,137.25,12316.0,120.6345,121.7423,120.6345,121.6359,12316.0
2017-05-24 10:00:00,137.16,137.63,137.14,137.24,14712.0,121.5561,121.9727,121.5384,121.627,14712.0
2017-05-24 10:30:00,137.36,137.63,137.23,137.45,14497.0,121.7334,121.9727,121.6182,121.8131,14497.0
2017-05-24 11:00:00,137.41,137.54,137.33,137.43,10202.0,121.7777,121.8929,121.7068,121.7954,10202.0
2017-05-24 11:30:00,137.38,137.63,137.36,137.5,17684.0,121.7511,121.9727,121.7334,121.8575,17684.0
2017-05-24 12:00:00,137.34,137.39,137.03,137.08,4934.0,121.7157,121.76,121.4409,121.4852,4934.0
2017-05-24 12:30:00,137.12,137.25,137.09,137.22,6950.0,121.5207,121.6359,121.4941,121.6093,6950.0
2017-05-24 13:00:00,137.22,137.42,137.08,137.12,7244.0,121.6093,121.7866,121.4852,121.5207,7244.0
2017-05-24 13:30:00,137.1,137.27,137.08,137.27,6863.0,121.503,121.6536,121.4852,121.6536,6863.0
2017-05-24 14:00:00,137.27,138.0,137.17,137.97,46596.0,121.6536,122.3006,121.565,122.274,46596.0
2017-05-24 14:30:00,137.93,138.51,137.85,138.18,103721.0,122.2385,122.7526,122.1676,122.4601,103721.0
2017-05-24 15:00:00,138.14,138.18,137.71,138.02,27284.0,122.4247,122.4601,122.0436,122.3183,27284.0
2017-05-24 15:30:00,138.03,138.14,137.85,137.9,59916.0,122.3272,122.4247,122.1676,122.212,59916.0
2017-05-25 09:30:00,137.9,138.17,137.85,137.93,17360.0,122.212,122.4512,122.1676,122.2385,17360.0
2017-05-25 10:00:00,137.97,138.4,137.9,138.29,42696.0,122.274,122.6551,122.212,122.5576,42696.0
2017-05-25 10:30:00,138.29,138.84,138.29,138.4,100624.0,122.5576,123.045,122.5576,122.6551,100624.0
2017-05-25 11:00:00,138.41,138.72,138.25,138.37,20453.0,122.6639,122.9387,122.5221,122.6285,20453.0
2017-05-25 11:30:00,138.4,138.4,137.81,137.93,15591.0,122.6551,122.6551,122.1322,122.2385,15591.0
2017-05-25 12:00:00,137.85,138.01,137.78,137.81,13553.0,122.1676,122.3094,122.1056,122.1322,13553.0
2017-05-25 12:30:00,137.82,137.94,137.58,137.64,9003.0,122.1411,122.2474,121.9284,121.9815,9003.0
2017-05-25 13:00:00,137.69,137.79,137.57,137.57,11607.0,122.0258,122.1145,121.9195,121.9195,11607.0
2017-05-25 13:30:00,137.63,137.72,137.59,137.62,11770.0,121.9727,122.0524,121.9372,121.9638,11770.0
2017-05-25 14:00:00,137.66,137.78,137.66,137.71,9661.0,121.9993,122.1056,121.9993,122.0436,9661.0
2017-05-25 14:30:00,137.76,137.88,137.7,137.74,9701.0,122.0879,122.1942,122.0347,122.0702,9701.0
2017-05-25 15:00:00,137.81,138.9,137.81,138.38,40057.0,122.1322,123.0982,122.1322,122.6373,40057.0
2017-05-25 15:30:00,138.41,138.79,138.36,138.45,105981.0,122.6639,123.0007,122.6196,122.6994,105981.0
2017-05-26 09:30:00,138.46,138.85,138.03,138.61,15697.0,122.7082,123.0539,122.3272,122.8412,15697.0
2017-05-26 10:00:00,138.52,138.64,138.29,138.54,16063.0,122.7614,122.8678,122.5576,122.7791,16063.0
2017-05-26 10:30:00,138.56,138.65,138.5,138.56,10726.0,122.7969,122.8766,122.7437,122.7969,10726.0
2017-05-26 11:00:00,138.59,138.64,138.41,138.51,17409.0,122.8235,122.8678,122.6639,122.7526,17409.0
2017-05-26 11:30:00,138.47,138.64,138.39,138.44,25995.0,122.7171,122.8678,122.6462,122.6905,25995.0
2017-05-26 12:00:00,138.47,138.52,138.4,138.44,7515.0,122.7171,122.7614,122.6551,122.6905,7515.0
2017-05-26 12:30:00,138.42,138.55,138.42,138.55,5499.0,122.6728,122.788,122.6728,122.788,5499.0
2017-05-26 13:00:00,138.53,138.65,138.5,138.52,8412.0,122.7703,122.8766,122.7437,122.7614,8412.0
2017-05-26 13:30:00,138.43,138.5,138.41,138.48,8233.0,122.6817,122.7437,122.6639,122.726,8233.0
2017-05-26 14:00:00,138.5,138.6,138.47,138.59,8571.0,122.7437,122.8323,122.7171,122.8235,8571.0
2017-05-26 14:30:00,138.56,138.57,138.48,138.54,9200.0,122.7969,122.8057,122.726,122.7791,9200.0
2017-05-26 15:00:00,138.49,138.53,138.4,138.53,14971.0,122.7348,122.7703,122.6551,122.7703,14971.0
2017-05-26 15:30:00,138.55,138.55,138.4,138.42,28001.0,122.788,122.788,122.6551,122.6728,28001.0
2017-05-30 09:30:00,137.94,138.15,137.69,137.97,8692.0,122.2474,122.4335,122.0258,122.274,8692.0
2017-05-30 10:00:00,137.76,137.82,137.48,137.55,6521.0,122.0879,122.1411,121.8397,121.9018,6521.0
2017-05-30 10:30:00,137.41,137.57,136.85,136.85,12362.0,121.7777,121.9195,121.2814,121.2814,12362.0
2017-05-30 11:00:00,136.97,137.35,136.95,137.1,12549.0,121.3878,121.7245,121.37,121.503,12549.0
2017-05-30 11:30:00,137.06,137.4,137.0,137.31,9716.0,121.4675,121.7688,121.4143,121.6891,9716.0
2017-05-30 12:00:00,137.29,137.29,136.97,136.97,6883.0,121.6714,121.6714,121.3878,121.3878,6883.0
2017-05-30 12:30:00,137.03,137.26,136.99,137.07,7237.0,121.4409,121.6448,121.4055,121.4764,7237.0
2017-05-30 13:00:00,137.13,137.16,136.95,136.95,8890.0,121.5296,121.5561,121.37,121.37,8890.0
2017-05-30 13:30:00,136.99,137.08,136.8,136.8,14745.0,121.4055,121.4852,121.2371,121.2371,14745.0
2017-05-30 14:00:00,136.8,136.89,136.69,136.77,13877.0,121.2371,121.3169,121.1396,121.2105,13877.0
2017-05-30 14:30:00,136.75,136.87,136.59,136.87,14034.0,121.1928,121.2991,121.051,121.2991,14034.0
2017-05-30 15:00:00,136.88,136.91,136.73,136.77,16740.0,121.308,121.3346,121.1751,121.2105,16740.0
2017-05-30 15:30:00,136.78,137.17,136.78,137.05,70252.0,121.2194,121.565,121.2194,121.4587,70252.0
2017-05-31 09:30:00,137.19,137.66,136.71,136.8,21852.0,121.5827,121.9993,121.1573,121.2371,21852.0
2017-05-31 10:00:00,136.73,137.11,136.45,137.09,14997.0,121.1751,121.5118,120.9269,121.4941,14997.0
2017-05-31 10:30:00,137.21,137.43,136.94,137.43,6101.0,121.6005,121.7954,121.3612,121.7954,6101.0
2017-05-31 11:00:00,137.38,137.44,136.91,136.97,24251.0,121.7511,121.8043,121.3346,121.3878,24251.0
2017-05-31 11:30:00,137.02,137.42,137.01,137.37,14706.0,121.4321,121.7866,121.4232,121.7423,14706.0
2017-05-31 12:00:00,137.35,137.91,137.34,137.55,15635.0,121.7245,122.2208,121.7157,121.9018,15635.0
2017-05-31 12:30:00,137.56,137.56,137.12,137.16,9656.0,121.9106,121.9106,121.5207,121.5561,9656.0
2017-05-31 13:00:00,137.17,137.76,137.14,137.56,11695.0,121.565,122.0879,121.5384,121.9106,11695.0
2017-05-31 13:30:00,137.6,137.62,137.27,137.48,7105.0,121.9461,121.9638,121.6536,121.8397,7105.0
2017-05-31 14:00:00,137.49,137.76,137.46,137.76,12169.0,121.8486,122.0879,121.822,122.0879,12169.0
2017-05-31 14:30:00,137.84,137.84,137.49,137.58,14794.0,122.1588,122.1588,121.8486,121.9284,14794.0
2017-05-31 15:00:00,137.61,137.66,137.5,137.63,17495.0,121.9549,121.9993,121.8575,121.9727,17495.0
2017-05-31 15:30:00,137.62,138.07,137.61,137.89,68044.0,121.9638,122.3626,121.9549,122.2031,68044.0
2017-06-01 09:30:00,137.72,139.5,137.67,139.5,13641.0,122.0524,123.6299,122.0081,123.6299,13641.0
2017-06-01 10:00:00,139.5,139.77,138.43,138.43,18767.0,123.6299,123.8692,122.6817,122.6817,18767.0
2017-06-01 10:30:00,138.44,138.44,137.85,138.11,19032.0,122.6905,122.6905,122.1676,122.3981,19032.0
2017-06-01 11:00:00,138.07,138.13,137.76,137.83,14989.0,122.3626,122.4158,122.0879,122.1499,14989.0
2017-06-01 11:30:00,137.75,138.19,137.59,138.01,37907.0,122.079,122.469,121.9372,122.3094,37907.0
2017-06-01 12:00:00,137.98,138.18,137.81,137.86,13056.0,122.2829,122.4601,122.1322,122.1765,13056.0
2017-06-01 12:30:00,137.95,138.09,137.78,137.9,13062.0,122.2563,122.3803,122.1056,122.212,13062.0
2017-06-01 13:00:00,137.89,138.08,137.81,138.05,16927.0,122.2031,122.3715,122.1322,122.3449,16927.0
2017-06-01 13:30:00,138.04,138.14,137.89,138.06,20336.0,122.336,122.4247,122.2031,122.3538,20336.0
2017-06-01 14:00:00,138.01,138.15,137.83,137.83,20804.0,122.3094,122.4335,122.1499,122.1499,20804.0
2017-06-01 14:30:00,137.9,138.06,137.8,137.93,10864.0,122.212,122.3538,122.1233,122.2385,10864.0
2017-06-01 15:00:00,137.91,137.97,137.8,137.92,16574.0,122.2208,122.274,122.1233,122.2297,16574.0
2017-06-01 15:30:00,137.91,138.21,137.87,138.21,49373.0,122.2208,122.4867,122.1854,122.4867,49373.0
2017-06-02 09:30:00,138.22,139.06,138.02,138.74,15640.0,122.4956,123.24,122.3183,122.9564,15640.0
2017-06-02 10:00:00,138.76,138.95,138.65,138.95,16478.0,122.9741,123.1425,122.8766,123.1425,16478.0
2017-06-02 10:30:00,138.97,139.17,138.92,139.09,24522.0,123.1602,123.3375,123.1159,123.2666,24522.0
2017-06-02 11:00:00,139.08,139.28,139.07,139.2,9819.0,123.2577,123.435,123.2489,123.3641,9819.0
2017-06-02 11:30:00,139.25,139.25,139.1,139.21,4129.0,123.4084,123.4084,123.2754,123.3729,4129.0
2017-06-02 12:00:00,139.16,139.17,138.94,138.94,4900.0,123.3286,123.3375,123.1336,123.1336,4900.0
2017-06-02 12:30:00,139.04,139.05,138.88,139.02,6200.0,123.2223,123.2311,123.0805,123.2045,6200.0
2017-06-02 13:00:00,138.97,139.01,138.82,138.99,5300.0,123.1602,123.1957,123.0273,123.178,5300.0
2017-06-02 13:30:00,139.01,139.06,138.85,138.93,9322.0,123.1957,123.24,123.0539,123.1248,9322.0
2017-06-02 14:00:00,138.89,138.93,138.72,138.84,11841.0,123.0893,123.1248,122.9387,123.045,11841.0
2017-06-02 14:30:00,138.81,138.87,138.77,138.86,8001.0,123.0184,123.0716,122.983,123.0627,8001.0
2017-06-02 15:00:00,138.83,139.0,138.81,138.98,7874.0,123.0362,123.1868,123.0184,123.1691,7874.0
2017-06-02 15:30:00,138.98,139.34,138.93,139.19,54965.0,123.1691,123.4881,123.1248,123.3552,54965.0
2017-06-05 09:30:00,139.42,140.44,139.15,140.09,46419.0,123.559,124.463,123.3198,124.1528,46419.0
2017-06-05 10:00:00,140.07,140.28,139.7,140.19,13979.0,124.1351,124.3212,123.8072,124.2414,13979.0
2017-06-05 10:30:00,140.03,140.03,139.32,139.32,9790.0,124.0996,124.0996,123.4704,123.4704,9790.0
2017-06-05 11:00:00,139.34,139.41,138.95,139.16,13565.0,123.4881,123.5502,123.1425,123.3286,13565.0
2017-06-05 11:30:00,139.24,139.44,139.19,139.44,13422.0,123.3995,123.5768,123.3552,123.5768,13422.0
2017-06-05 12:00:00,139.45,139.72,139.45,139.72,10868.0,123.5856,123.8249,123.5856,123.8249,10868.0
2017-06-05 12:30:00,139.74,139.81,139.65,139.66,12219.0,123.8426,123.9047,123.7629,123.7717,12219.0
2017-06-05 13:00:00,139.65,139.65,139.27,139.57,9305.0,123.7629,123.7629,123.4261,123.692,9305.0
2017-06-05 13:30:00,139.56,139.73,139.49,139.49,13111.0,123.6831,123.8338,123.6211,123.6211,13111.0
2017-06-05 14:00:00,139.48,139.51,139.21,139.37,5936.0,123.6122,123.6388,123.3729,123.5147,5936.0
2017-06-05 14:30:00,139.39,139.54,139.33,139.36,19849.0,123.5324,123.6654,123.4793,123.5059,19849.0
2017-06-05 15:00:00,139.38,139.51,139.28,139.51,16243.0,123.5236,123.6388,123.435,123.6388,16243.0
2017-06-05 15:30:00,139.53,139.53,139.35,139.4,43328.0,123.6565,123.6565,123.497,123.5413,43328.0
2017-06-06 09:30:00,138.87,139.69,138.52,139.05,13905.0,123.0716,123.7983,122.7614,123.2311,13905.0
2017-06-06 10:00:00,139.06,139.06,138.37,138.47,20287.0,123.24,123.24,122.6285,122.7171,20287.0
2017-06-06 10:30:00,138.54,138.78,138.42,138.43,17318.0,122.7791,122.9918,122.6728,122.6817,17318.0
2017-06-06 11:00:00,138.46,138.5,138.21,138.47,8360.0,122.7082,122.7437,122.4867,122.7171,8360.0
2017-06-06 11:30:00,138.45,138.89,138.45,138.83,7321.0,122.6994,123.0893,122.6994,123.0362,7321.0
2017-06-06 12:00:00,138.79,138.91,138.75,138.86,3500.0,123.0007,123.1071,122.9653,123.0627,3500.0
2017-06-06 12:30:00,138.93,139.05,138.87,139.05,12866.0,123.1248,123.2311,123.0716,123.2311,12866.0
2017-06-06 13:00:00,139.05,139.05,138.41,138.74,108420.0,123.2311,123.2311,122.6639,122.9564,108420.0
2017-06-06 13:30:00,138.81,138.81,138.66,138.7,4533.0,123.0184,123.0184,122.8855,122.9209,4533.0
2017-06-06 14:00:00,138.75,138.99,138.69,138.95,8420.0,122.9653,123.178,122.9121,123.1425,8420.0
2017-06-06 14:30:00,138.91,139.0,138.88,138.93,9044.0,123.1071,123.1868,123.0805,123.1248,9044.0
2017-06-06 15:00:00,138.99,139.0,138.75,138.79,19262.0,123.178,123.1868,122.9653,123.0007,19262.0
2017-06-06 15:30:00,138.78,138.93,138.67,138.8,29680.0,122.9918,123.1248,122.8944,123.0096,29680.0
2017-06-07 09:30:00,138.22,138.87,137.94,138.87,17991.0,122.4956,123.0716,122.2474,123.0716,17991.0
2017-06-07 10:00:00,138.99,139.68,138.89,139.23,39938.0,123.178,123.7895,123.0893,123.3906,39938.0
2017-06-07 10:30:00,139.31,139.36,139.08,139.26,9600.0,123.4615,123.5059,123.2577,123.4172,9600.0
2017-06-07 11:00:00,139.23,139.39,138.97,139.0,9476.0,123.3906,123.5324,123.1602,123.1868,9476.0
2017-06-07 11:30:00,139.1,139.1,138.73,138.9,15943.0,123.2754,123.2754,122.9475,123.0982,15943.0
2017-06-07 12:00:00,138.84,138.99,138.44,138.44,19714.0,123.045,123.178,122.6905,122.6905,19714.0
2017-06-07 12:30:00,138.41,138.44,138.1,138.2,8800.0,122.6639,122.6905,122.3892,122.4778,8800.0
2017-06-07 13:00:00,138.24,138.24,137.94,137.97,9634.0,122.5133,122.5133,122.2474,122.274,9634.0
2017-06-07 13:30:00,137.93,138.25,137.9,138.16,9807.0,122.2385,122.5221,122.212,122.4424,9807.0
2017-06-07 14:00:00,138.17,138.17,138.04,138.04,8665.0,122.4512,122.4512,122.336,122.336,8665.0
2017-06-07 14:30:00,138.08,138.2,138.05,138.07,9535.0,122.3715,122.4778,122.3449,122.3626,9535.0
2017-06-07 15:00:00,138.04,138.18,137.84,137.87,14567.0,122.336,122.4601,122.1588,122.1854,14567.0
2017-06-07 15:30:00,137.87,137.97,137.74,137.88,55606.0,122.1854,122.274,122.0702,122.1942,55606.0
2017-06-08 09:30:00,137.64,137.83,136.94,137.06,18427.0,121.9815,122.1499,121.3612,121.4675,18427.0
2017-06-08 10:00:00,137.17,137.31,136.96,137.0,13225.0,121.565,121.6891,121.3789,121.4143,13225.0
2017-06-08 10:30:00,137.09,137.1,136.62,136.85,17564.0,121.4941,121.503,121.0776,121.2814,17564.0
2017-06-08 11:00:00,136.79,136.98,136.36,136.43,14671.0,121.2282,121.3966,120.8472,120.9092,14671.0
2017-06-08 11:30:00,136.4,136.44,136.16,136.17,17475.0,120.8826,120.9181,120.6699,120.6788,17475.0
2017-06-08 12:00:00,136.15,136.56,136.12,136.56,11159.0,120.661,121.0244,120.6345,121.0244,11159.0
2017-06-08 12:30:00,136.52,136.58,136.17,136.23,17490.0,120.9889,121.0421,120.6788,120.7319,17490.0
2017-06-08 13:00:00,136.23,136.3,135.74,135.75,20414.0,120.7319,120.794,120.2977,120.3065,20414.0
2017-06-08 13:30:00,135.76,136.01,135.62,135.92,41015.0,120.3154,120.537,120.1913,120.4572,41015.0
2017-06-08 14:00:00,135.89,135.92,135.5,135.53,34307.0,120.4306,120.4572,120.085,120.1116,34307.0
2017-06-08 14:30:00,135.58,135.59,135.12,135.25,22754.0,120.1559,120.1648,119.7482,119.8634,22754.0
2017-06-08 15:00:00,135.27,135.81,135.22,135.75,30973.0,119.8812,120.3597,119.8368,120.3065,30973.0
2017-06-08 15:30:00,135.75,136.0,135.54,135.67,111065.0,120.3065,120.5281,120.1204,120.2356,111065.0
2017-06-09 09:30:00,136.12,136.69,135.86,136.01,28085.0,120.6345,121.1396,120.404,120.537,28085.0
2017-06-09 10:00:00,136.07,136.64,135.92,136.55,20423.0,120.5901,121.0953,120.4572,121.0155,20423.0
2017-06-09 10:30:00,136.59,136.85,136.29,136.61,65696.0,121.051,121.2814,120.7851,121.0687,65696.0
2017-06-09 11:00:00,136.56,136.85,136.29,136.41,20359.0,121.0244,121.2814,120.7851,120.8915,20359.0
2017-06-09 11:30:00,136.4,136.72,136.31,136.54,14000.0,120.8826,121.1662,120.8028,121.0067,14000.0
2017-06-09 12:00:00,136.49,136.95,136.37,136.87,9231.0,120.9624,121.37,120.856,121.2991,9231.0
2017-06-09 12:30:00,136.92,136.94,136.64,136.72,6202.0,121.3434,121.3612,121.0953,121.1662,6202.0
2017-06-09 13:00:00,136.64,136.74,136.43,136.61,11625.0,121.0953,121.1839,120.9092,121.0687,11625.0
2017-06-09 13:30:00,136.62,136.76,136.49,136.6,9753.0,121.0776,121.2016,120.9624,121.0598,9753.0
2017-06-09 14:00:00,136.66,136.92,136.51,136.51,15492.0,121.113,121.3434,120.9801,120.9801,15492.0
2017-06-09 14:30:00,136.52,136.6,135.94,136.14,23327.0,120.9889,121.0598,120.4749,120.6522,23327.0
2017-06-09 15:00:00,136.16,136.68,136.16,136.66,21692.0,120.6699,121.1307,120.6699,121.113,21692.0
2017-06-09 15:30:00,136.59,137.23,136.44,137.17,68459.0,121.051,121.6182,120.9181,121.565,68459.0
2017-06-12 09:30:00,137.37,137.67,136.88,137.41,20176.0,121.7423,122.0081,121.308,121.7777,20176.0
2017-06-12 10:00:00,137.23,137.65,136.8,137.3,13298.0,121.6182,121.9904,121.2371,121.6802,13298.0
2017-06-12 10:30:00,137.27,137.8,137.19,137.22,32002.0,121.6536,122.1233,121.5827,121.6093,32002.0
2017-06-12 11:00:00,137.31,137.37,137.04,137.37,16070.0,121.6891,121.7423,121.4498,121.7423,16070.0
2017-06-12 11:30:00,137.41,137.5,137.07,137.35,14010.0,121.7777,121.8575,121.4764,121.7245,14010.0
2017-06-12 12:00:00,137.26,137.35,136.97,137.35,4160.0,121.6448,121.7245,121.3878,121.7245,4160.0
2017-06-12 12:30:00,137.38,137.39,136.86,137.02,8290.0,121.7511,121.76,121.2903,121.4321,8290.0
2017-06-12 13:00:00,137.07,137.08,136.77,136.77,8010.0,121.4764,121.4852,121.2105,121.2105,8010.0
2017-06-12 13:30:00,136.83,136.9,136.53,136.69,10042.0,121.2637,121.3257,120.9978,121.1396,10042.0
2017-06-12 14:00:00,136.64,136.93,136.57,136.75,9117.0,121.0953,121.3523,121.0333,121.1928,9117.0
2017-06-12 14:30:00,136.82,136.87,136.51,136.6,14743.0,121.2548,121.2991,120.9801,121.0598,14743.0
2017-06-12 15:00:00,136.56,136.77,136.53,136.53,14591.0,121.0244,121.2105,120.9978,120.9978,14591.0
2017-06-12 15:30:00,136.52,136.52,136.25,136.45,53658.0,120.9889,120.9889,120.7497,120.9269,53658.0
2017-06-13 09:30:00,136.12,136.96,134.47,135.36,30411.0,120.6345,121.3789,119.1722,119.9609,30411.0
2017-06-13 10:00:00,135.35,136.95,135.32,136.9,13308.0,119.9521,121.37,119.9255,121.3257,13308.0
2017-06-13 10:30:00,136.96,136.97,135.78,135.78,24497.0,121.3789,121.3878,120.3331,120.3331,24497.0
2017-06-13 11:00:00,135.75,135.84,135.41,135.66,24364.0,120.3065,120.3863,120.0052,120.2268,24364.0
2017-06-13 11:30:00,135.69,135.84,135.35,135.35,16527.0,120.2534,120.3863,119.9521,119.9521,16527.0
2017-06-13 12:00:00,135.34,135.72,135.17,135.58,27050.0,119.9432,120.28,119.7925,120.1559,27050.0
2017-06-13 12:30:00,135.65,136.13,135.44,135.98,11950.0,120.2179,120.6433,120.0318,120.5104,11950.0
2017-06-13 13:00:00,136.09,136.42,135.99,136.27,10313.0,120.6079,120.9003,120.5192,120.7674,10313.0
2017-06-13 13:30:00,136.26,136.28,136.1,136.26,10396.0,120.7585,120.7763,120.6167,120.7585,10396.0
2017-06-13 14:00:00,136.25,136.36,135.9,136.03,15611.0,120.7497,120.8472,120.4395,120.5547,15611.0
2017-06-13 14:30:00,136.08,136.24,135.96,135.96,15668.0,120.599,120.7408,120.4927,120.4927,15668.0
2017-06-13 15:00:00,135.95,136.45,135.95,136.43,16440.0,120.4838,120.9269,120.4838,120.9092,16440.0
2017-06-13 15:30:00,136.43,136.74,136.26,136.53,99363.0,120.9092,121.1839,120.7585,120.9978,99363.0
2017-06-14 09:30:00,136.65,137.29,136.46,136.92,14247.0,121.1042,121.6714,120.9358,121.3434,14247.0
2017-06-14 10:00:00,136.92,136.94,135.88,136.05,14409.0,121.3434,121.3612,120.4218,120.5724,14409.0
2017-06-14 10:30:00,136.06,136.36,136.06,136.36,8732.0,120.5813,120.8472,120.5813,120.8472,8732.0
2017-06-14 11:00:00,136.36,136.41,135.85,135.86,16819.0,120.8472,120.8915,120.3952,120.404,16819.0
2017-06-14 11:30:00,135.87,135.91,135.01,135.82,64269.0,120.4129,120.4483,119.6507,120.3686,64269.0
2017-06-14 12:00:00,135.76,136.21,135.73,135.94,9299.0,120.3154,120.7142,120.2888,120.4749,9299.0
2017-06-14 12:30:00,135.99,135.99,135.82,135.92,10570.0,120.5192,120.5192,120.3686,120.4572,10570.0
2017-06-14 13:00:00,135.94,136.01,135.81,135.96,21616.0,120.4749,120.537,120.3597,120.4927,21616.0
2017-06-14 13:30:00,135.96,136.28,135.89,136.28,20703.0,120.4927,120.7763,120.4306,120.7763,20703.0
2017-06-14 14:00:00,136.98,136.98,136.23,136.43,24647.0,121.3966,121.3966,120.7319,120.9092,24647.0
2017-06-14 14:30:00,136.43,136.51,135.95,136.25,26231.0,120.9092,120.9801,120.4838,120.7497,26231.0
2017-06-14 15:00:00,136.19,136.37,135.96,136.15,17828.0,120.6965,120.856,120.4927,120.661,17828.0
2017-06-14 15:30:00,136.09,136.76,136.08,136.51,91892.0,120.6079,121.2016,120.599,120.9801,91892.0
2017-06-15 09:30:00,135.88,136.41,134.65,135.19,29123.0,120.4218,120.8915,119.3317,119.8103,29123.0
2017-06-15 10:00:00,135.26,135.32,134.37,135.01,29909.0,119.8723,119.9255,119.0835,119.6507,29909.0
2017-06-15 10:30:00,135.01,135.01,134.52,134.93,36310.0,119.6507,119.6507,119.2165,119.5798,36310.0
2017-06-15 11:00:00,134.95,135.06,134.56,134.57,25512.0,119.5976,119.695,119.2519,119.2608,25512.0
2017-06-15 11:30:00,134.68,134.77,134.57,134.57,27360.0,119.3583,119.438,119.2608,119.2608,27360.0
2017-06-15 12:00:00,134.6,134.6,134.06,134.14,16059.0,119.2874,119.2874,118.8088,118.8797,16059.0
2017-06-15 12:30:00,134.14,134.77,134.05,134.65,22977.0,118.8797,119.438,118.7999,119.3317,22977.0
2017-06-15 13:00:00,134.62,134.69,134.4,134.62,19315.0,119.3051,119.3671,119.1101,119.3051,19315.0
2017-06-15 13:30:00,134.62,134.86,134.39,134.5,48079.0,119.3051,119.5178,119.1013,119.1988,48079.0
2017-06-15 14:00:00,134.45,134.54,134.11,134.25,97663.0,119.1544,119.2342,118.8531,118.9772,97663.0
2017-06-15 14:30:00,134.24,135.55,134.17,135.26,77926.0,118.9683,120.1293,118.9063,119.8723,77926.0
2017-06-15 15:00:00,135.28,135.67,135.26,135.65,37413.0,119.89,120.2356,119.8723,120.2179,37413.0
2017-06-15 15:30:00,135.63,135.71,135.03,135.1,85721.0,120.2002,120.2711,119.6685,119.7305,85721.0
2017-06-16 09:30:00,135.12,135.59,134.64,135.16,81162.0,119.7482,120.1648,119.3228,119.7837,81162.0
2017-06-16 10:00:00,135.14,135.2,134.05,134.47,21538.0,119.7659,119.8191,118.7999,119.1722,21538.0
2017-06-16 10:30:00,134.46,134.64,134.1,134.31,29914.0,119.1633,119.3228,118.8443,119.0304,29914.0
2017-06-16 11:00:00,134.25,134.4,134.06,134.17,17217.0,118.9772,119.1101,118.8088,118.9063,17217.0
2017-06-16 11:30:00,134.15,134.62,134.01,134.62,50088.0,118.8886,119.3051,118.7645,119.3051,50088.0
2017-06-16 12:00:00,134.6,134.97,134.55,134.94,8387.0,119.2874,119.6153,119.2431,119.5887,8387.0
2017-06-16 12:30:00,134.92,134.95,134.71,134.76,21521.0,119.571,119.5976,119.3849,119.4292,21521.0
2017-06-16 13:00:00,134.79,135.08,134.68,134.87,20255.0,119.4558,119.7128,119.3583,119.5267,20255.0
2017-06-16 13:30:00,134.9,134.98,134.74,134.74,10184.0,119.5532,119.6241,119.4114,119.4114,10184.0
2017-06-16 14:00:00,134.8,134.85,134.59,134.74,21395.0,119.4646,119.5089,119.2785,119.4114,21395.0
2017-06-16 14:30:00,134.74,134.97,134.73,134.78,11793.0,119.4114,119.6153,119.4026,119.4469,11793.0
2017-06-16 15:00:00,134.81,134.83,134.47,134.76,60674.0,119.4735,119.4912,119.1722,119.4292,60674.0
2017-06-16 15:30:00,134.76,134.88,134.53,134.58,155412.0,119.4292,119.5355,119.2253,119.2697,155412.0
2017-06-19 09:30:00,135.1,135.88,134.54,134.69,24105.0,119.7305,120.4218,119.2342,119.3671,24105.0
2017-06-19 10:00:00,134.77,136.0,134.76,135.8,31878.0,119.438,120.5281,119.4292,120.3509,31878.0
2017-06-19 10:30:00,135.9,136.01,135.41,135.69,18150.0,120.4395,120.537,120.0052,120.2534,18150.0
2017-06-19 11:00:00,135.74,136.29,135.71,135.77,16198.0,120.2977,120.7851,120.2711,120.3243,16198.0
2017-06-19 11:30:00,135.77,136.27,135.77,136.27,7700.0,120.3243,120.7674,120.3243,120.7674,7700.0
2017-06-19 12:00:00,136.2,136.34,136.09,136.34,8725.0,120.7054,120.8294,120.6079,120.8294,8725.0
2017-06-19 12:30:00,136.24,136.44,136.18,136.35,8648.0,120.7408,120.9181,120.6876,120.8383,8648.0
2017-06-19 13:00:00,136.34,136.48,136.22,136.34,6356.0,120.8294,120.9535,120.7231,120.8294,6356.0
2017-06-19 13:30:00,136.38,136.44,136.1,136.27,33898.0,120.8649,120.9181,120.6167,120.7674,33898.0
2017-06-19 14:00:00,136.27,136.5,136.17,136.5,17046.0,120.7674,120.9712,120.6788,120.9712,17046.0
2017-06-19 14:30:00,136.51,136.65,136.02,136.08,26117.0,120.9801,121.1042,120.5458,120.599,26117.0
2017-06-19 15:00:00,136.1,136.19,135.97,136.02,13645.0,120.6167,120.6965,120.5015,120.5458,13645.0
2017-06-19 15:30:00,136.04,136.18,135.79,136.1,64078.0,120.5636,120.6876,120.342,120.6167,64078.0
2017-06-20 09:30:00,136.21,136.99,136.08,136.9,17506.0,120.7142,121.4055,120.599,121.3257,17506.0
2017-06-20 10:00:00,136.94,137.16,136.72,136.95,10793.0,121.3612,121.5561,121.1662,121.37,10793.0
2017-06-20 10:30:00,136.95,137.29,136.65,136.81,14529.0,121.37,121.6714,121.1042,121.246,14529.0
2017-06-20 11:00:00,136.8,137.01,136.03,136.28,28282.0,121.2371,121.4232,120.5547,120.7763,28282.0
2017-06-20 11:30:00,136.3,137.24,136.28,137.09,16506.0,120.794,121.627,120.7763,121.4941,16506.0
2017-06-20 12:00:00,137.11,137.33,136.99,137.02,15450.0,121.5118,121.7068,121.4055,121.4321,15450.0
2017-06-20 12:30:00,137.04,137.04,136.61,136.86,5930.0,121.4498,121.4498,121.0687,121.2903,5930.0
2017-06-20 13:00:00,136.88,136.9,136.67,136.76,8710.0,121.308,121.3257,121.1219,121.2016,8710.0
2017-06-20 13:30:00,136.75,136.9,136.71,136.82,11848.0,121.1928,121.3257,121.1573,121.2548,11848.0
2017-06-20 14:00:00,136.82,136.89,136.65,136.76,13193.0,121.2548,121.3169,121.1042,121.2016,13193.0
2017-06-20 14:30:00,136.78,136.8,136.58,136.65,29975.0,121.2194,121.2371,121.0421,121.1042,29975.0
2017-06-20 15:00:00,136.68,136.73,136.44,136.45,17677.0,121.1307,121.1751,120.9181,120.9269,17677.0
2017-06-20 15:30:00,136.43,136.55,136.09,136.23,69327.0,120.9092,121.0155,120.6079,120.7319,69327.0
2017-06-21 09:30:00,136.82,136.94,135.86,136.22,23344.0,121.2548,121.3612,120.404,120.7231,23344.0
2017-06-21 10:00:00,136.33,137.07,136.16,136.33,19443.0,120.8206,121.4764,120.6699,120.8206,19443.0
2017-06-21 10:30:00,136.4,136.55,136.27,136.37,11061.0,120.8826,121.0155,120.7674,120.856,11061.0
2017-06-21 11:00:00,136.38,136.76,136.32,136.62,17430.0,120.8649,121.2016,120.8117,121.0776,17430.0
2017-06-21 11:30:00,136.6,136.71,136.38,136.55,12593.0,121.0598,121.1573,120.8649,121.0155,12593.0
2017-06-21 12:00:00,136.51,136.55,136.32,136.44,14849.0,120.9801,121.0155,120.8117,120.9181,14849.0
2017-06-21 12:30:00,136.45,137.37,136.45,136.99,59601.0,120.9269,121.7423,120.9269,121.4055,59601.0
2017-06-21 13:00:00,137.05,137.1,136.65,136.74,15310.0,121.4587,121.503,121.1042,121.1839,15310.0
2017-06-21 13:30:00,136.66,136.75,136.11,136.38,15357.0,121.113,121.1928,120.6256,120.8649,15357.0
2017-06-21 14:00:00,136.42,136.43,136.17,136.21,15540.0,120.9003,120.9092,120.6788,120.7142,15540.0
2017-06-21 14:30:00,136.17,136.22,135.9,136.03,20585.0,120.6788,120.7231,120.4395,120.5547,20585.0
2017-06-21 15:00:00,136.04,136.11,135.8,135.89,22994.0,120.5636,120.6256,120.3509,120.4306,22994.0
2017-06-21 15:30:00,135.9,136.12,135.71,136.08,79410.0,120.4395,120.6345,120.2711,120.599,79410.0
2017-06-22 09:30:00,135.83,135.83,135.08,135.21,26455.0,120.3774,120.3774,119.7128,119.828,26455.0
2017-06-22 10:00:00,135.16,135.16,134.33,134.75,14566.0,119.7837,119.7837,119.0481,119.4203,14566.0
2017-06-22 10:30:00,134.81,135.15,134.65,135.13,14433.0,119.4735,119.7748,119.3317,119.7571,14433.0
2017-06-22 11:00:00,135.15,135.25,134.92,135.04,14108.0,119.7748,119.8634,119.571,119.6773,14108.0
2017-06-22 11:30:00,135.03,135.42,134.89,135.11,25971.0,119.6685,120.0141,119.5444,119.7394,25971.0
2017-06-22 12:00:00,135.11,135.23,135.08,135.13,9616.0,119.7394,119.8457,119.7128,119.7571,9616.0
2017-06-22 12:30:00,135.12,135.31,135.12,135.27,5869.0,119.7482,119.9166,119.7482,119.8812,5869.0
2017-06-22 13:00:00,135.3,135.44,135.18,135.18,5941.0,119.9077,120.0318,119.8014,119.8014,5941.0
2017-06-22 13:30:00,135.16,135.16,134.94,135.11,11650.0,119.7837,119.7837,119.5887,119.7394,11650.0
2017-06-22 14:00:00,135.1,135.1,134.93,135.0,10010.0,119.7305,119.7305,119.5798,119.6419,10010.0
2017-06-22 14:30:00,134.97,135.19,134.95,135.13,13500.0,119.6153,119.8103,119.5976,119.7571,13500.0
2017-06-22 15:00:00,135.14,135.69,135.14,135.66,14122.0,119.7659,120.2534,119.7659,120.2268,14122.0
2017-06-22 15:30:00,135.66,135.66,135.12,135.16,50603.0,120.2268,120.2268,119.7482,119.7837,50603.0
2017-06-23 09:30:00,135.23,136.55,134.81,135.68,21616.0,119.8457,121.0155,119.4735,120.2445,21616.0
2017-06-23 10:00:00,135.84,135.97,135.49,135.66,6749.0,120.3863,120.5015,120.0761,120.2268,6749.0
2017-06-23 10:30:00,135.74,136.22,135.68,136.16,12798.0,120.2977,120.7231,120.2445,120.6699,12798.0
2017-06-23 11:00:00,136.21,136.21,136.05,136.06,9226.0,120.7142,120.7142,120.5724,120.5813,9226.0
2017-06-23 11:30:00,136.07,136.51,135.98,136.38,29664.0,120.5901,120.9801,120.5104,120.8649,29664.0
2017-06-23 12:00:00,136.46,136.71,136.46,136.55,8130.0,120.9358,121.1573,120.9358,121.0155,8130.0
2017-06-23 12:30:00,136.52,136.59,136.36,136.5,21912.0,120.9889,121.051,120.8472,120.9712,21912.0
2017-06-23 13:00:00,136.47,136.51,136.41,136.47,8841.0,120.9446,120.9801,120.8915,120.9446,8841.0
2017-06-23 13:30:00,136.44,136.47,136.36,136.36,8476.0,120.9181,120.9446,120.8472,120.8472,8476.0
2017-06-23 14:00:00,136.39,136.4,136.3,136.31,6312.0,120.8737,120.8826,120.794,120.8028,6312.0
2017-06-23 14:30:00,136.28,136.35,136.17,136.25,10010.0,120.7763,120.8383,120.6788,120.7497,10010.0
2017-06-23 15:00:00,136.22,136.33,136.06,136.14,21809.0,120.7231,120.8206,120.5813,120.6522,21809.0
2017-06-23 15:30:00,136.12,136.28,135.84,136.15,59942.0,120.6345,120.7763,120.3863,120.661,59942.0
2017-06-26 09:30:00,136.46,136.94,135.77,136.09,25843.0,120.9358,121.3612,120.3243,120.6079,25843.0
2017-06-26 10:00:00,136.0,136.0,135.75,135.83,5557.0,120.5281,120.5281,120.3065,120.3774,5557.0
2017-06-26 10:30:00,135.88,136.09,135.75,136.01,7705.0,120.4218,120.6079,120.3065,120.537,7705.0
2017-06-26 11:00:00,136.08,136.73,136.08,136.72,8397.0,120.599,121.1751,120.599,121.1662,8397.0
2017-06-26 11:30:00,136.76,136.93,136.66,136.83,7426.0,121.2016,121.3523,121.113,121.2637,7426.0
2017-06-26 12:00:00,136.85,137.25,136.85,136.97,11701.0,121.2814,121.6359,121.2814,121.3878,11701.0
2017-06-26 12:30:00,137.03,138.0,137.02,137.46,42443.0,121.4409,122.3006,121.4321,121.822,42443.0
2017-06-26 13:00:00,137.39,137.47,137.23,137.28,7006.0,121.76,121.8309,121.6182,121.6625,7006.0
2017-06-26 13:30:00,137.35,137.57,137.3,137.5,7710.0,121.7245,121.9195,121.6802,121.8575,7710.0
2017-06-26 14:00:00,137.56,137.64,137.5,137.58,12877.0,121.9106,121.9815,121.8575,121.9284,12877.0
2017-06-26 14:30:00,137.53,137.62,137.36,137.61,11814.0,121.884,121.9638,121.7334,121.9549,11814.0
2017-06-26 15:00:00,137.62,137.63,137.18,137.23,36197.0,121.9638,121.9727,121.5739,121.6182,36197.0
2017-06-26 15:30:00,137.22,137.37,137.02,137.08,53310.0,121.6093,121.7423,121.4321,121.4852,53310.0
2017-06-27 09:30:00,137.07,137.11,136.32,136.32,13647.0,121.4764,121.5118,120.8117,120.8117,13647.0
2017-06-27 10:00:00,136.34,136.44,136.08,136.44,4597.0,120.8294,120.9181,120.599,120.9181,4597.0
2017-06-27 10:30:00,136.44,136.7,136.35,136.55,7957.0,120.9181,121.1485,120.8383,121.0155,7957.0
2017-06-27 11:00:00,136.44,136.51,136.06,136.09,7632.0,120.9181,120.9801,120.5813,120.6079,7632.0
2017-06-27 11:30:00,136.13,136.14,135.87,135.87,9165.0,120.6433,120.6522,120.4129,120.4129,9165.0
2017-06-27 12:00:00,135.84,136.1,135.79,135.87,6261.0,120.3863,120.6167,120.342,120.4129,6261.0
2017-06-27 12:30:00,135.8,135.9,135.77,135.84,4055.0,120.3509,120.4395,120.3243,120.3863,4055.0
2017-06-27 13:00:00,135.83,136.38,135.66,135.83,14504.0,120.3774,120.8649,120.2268,120.3774,14504.0
2017-06-27 13:30:00,135.77,135.89,135.56,135.66,5836.0,120.3243,120.4306,120.1382,120.2268,5836.0
2017-06-27 14:00:00,135.63,135.8,135.62,135.71,12807.0,120.2002,120.3509,120.1913,120.2711,12807.0
2017-06-27 14:30:00,135.7,135.86,135.57,135.6,15758.0,120.2622,120.404,120.147,120.1736,15758.0
2017-06-27 15:00:00,135.61,135.7,135.5,135.61,9947.0,120.1825,120.2622,120.085,120.1825,9947.0
2017-06-27 15:30:00,135.61,135.66,135.29,135.38,56463.0,120.1825,120.2268,119.8989,119.9786,56463.0
2017-06-28 09:30:00,136.25,136.31,135.92,136.13,11976.0,120.7497,120.8028,120.4572,120.6433,11976.0
2017-06-28 10:00:00,136.22,136.26,135.77,135.78,11470.0,120.7231,120.7585,120.3243,120.3331,11470.0
2017-06-28 10:30:00,135.73,136.3,135.67,136.26,15724.0,120.2888,120.794,120.2356,120.7585,15724.0
2017-06-28 11:00:00,136.33,136.51,136.3,136.33,22180.0,120.8206,120.9801,120.794,120.8206,22180.0
2017-06-28 11:30:00,136.38,136.93,136.35,136.93,41881.0,120.8649,121.3523,120.8383,121.3523,41881.0
2017-06-28 12:00:00,136.94,136.94,136.02,136.1,12075.0,121.3612,121.3612,120.5458,120.6167,12075.0
2017-06-28 12:30:00,136.13,136.14,135.84,136.12,16814.0,120.6433,120.6522,120.3863,120.6345,16814.0
2017-06-28 13:00:00,136.14,136.3,135.78,136.28,23369.0,120.6522,120.794,120.3331,120.7763,23369.0
2017-06-28 13:30:00,136.18,136.32,136.12,136.27,8967.0,120.6876,120.8117,120.6345,120.7674,8967.0
2017-06-28 14:00:00,136.27,136.34,136.05,136.1,13187.0,120.7674,120.8294,120.5724,120.6167,13187.0
2017-06-28 14:30:00,136.12,136.14,135.9,135.91,11762.0,120.6345,120.6522,120.4395,120.4483,11762.0
2017-06-28 15:00:00,135.96,136.38,135.96,136.28,19459.0,120.4927,120.8649,120.4927,120.7763,19459.0
2017-06-28 15:30:00,136.3,136.34,135.84,135.91,47428.0,120.794,120.8294,120.3863,120.4483,47428.0
2017-06-29 09:30:00,136.04,136.04,133.63,133.68,26671.0,120.5636,120.5636,118.4277,118.472,26671.0
2017-06-29 10:00:00,133.71,134.14,133.51,133.98,27670.0,118.4986,118.8797,118.3214,118.7379,27670.0
2017-06-29 10:30:00,134.1,134.37,133.96,134.1,14675.0,118.8443,119.0835,118.7202,118.8443,14675.0
2017-06-29 11:00:00,134.09,134.16,133.83,133.88,20460.0,118.8354,118.8974,118.605,118.6493,20460.0
2017-06-29 11:30:00,133.86,133.94,133.57,133.65,7010.0,118.6316,118.7025,118.3746,118.4455,7010.0
2017-06-29 12:00:00,133.5,133.71,133.46,133.52,8856.0,118.3125,118.4986,118.2771,118.3302,8856.0
2017-06-29 12:30:00,133.51,133.59,133.29,133.29,8124.0,118.3214,118.3923,118.1264,118.1264,8124.0
2017-06-29 13:00:00,133.37,133.38,132.39,132.52,14776.0,118.1973,118.2062,117.3288,117.444,14776.0
2017-06-29 13:30:00,132.52,133.07,132.52,133.02,7103.0,117.444,117.9314,117.444,117.8871,7103.0
2017-06-29 14:00:00,133.05,133.31,132.92,133.31,7832.0,117.9137,118.1441,117.7985,118.1441,7832.0
2017-06-29 14:30:00,133.31,133.58,133.31,133.51,12412.0,118.1441,118.3834,118.1441,118.3214,12412.0
2017-06-29 15:00:00,133.58,133.89,133.51,133.51,17566.0,118.3834,118.6581,118.3214,118.3214,17566.0
2017-06-29 15:30:00,133.56,133.89,133.37,133.43,54831.0,118.3657,118.6581,118.1973,118.2505,54831.0
2017-06-30 09:30:00,133.86,135.29,133.86,134.99,23546.0,118.6316,119.8989,118.6316,119.633,23546.0
2017-06-30 10:00:00,135.15,135.81,135.13,135.61,15133.0,119.7748,120.3597,119.7571,120.1825,15133.0
2017-06-30 10:30:00,135.66,135.94,135.21,135.44,10881.0,120.2268,120.4749,119.828,120.0318,10881.0
2017-06-30 11:00:00,135.43,135.51,134.77,134.95,14676.0,120.023,120.0939,119.438,119.5976,14676.0
2017-06-30 11:30:00,134.94,135.31,134.89,135.31,7450.0,119.5887,119.9166,119.5444,119.9166,7450.0
2017-06-30 12:00:00,135.24,135.33,134.72,135.19,11017.0,119.8546,119.9343,119.3937,119.8103,11017.0
2017-06-30 12:30:00,135.2,135.2,134.81,134.98,7215.0,119.8191,119.8191,119.4735,119.6241,7215.0
2017-06-30 13:00:00,135.06,135.09,134.76,134.85,11539.0,119.695,119.7216,119.4292,119.5089,11539.0
2017-06-30 13:30:00,134.85,135.1,134.59,135.02,19769.0,119.5089,119.7305,119.2785,119.6596,19769.0
2017-06-30 14:00:00,134.96,135.6,134.94,135.13,20974.0,119.6064,120.1736,119.5887,119.7571,20974.0
2017-06-30 14:30:00,135.21,135.28,135.06,135.06,16689.0,119.828,119.89,119.695,119.695,16689.0
2017-06-30 15:00:00,135.11,135.28,134.75,135.28,18938.0,119.7394,119.89,119.4203,119.89,18938.0
2017-06-30 15:30:00,135.32,135.47,134.95,134.96,71886.0,119.9255,120.0584,119.5976,119.6064,71886.0
2017-07-03 09:30:00,135.6,135.65,135.19,135.46,9458.0,120.1736,120.2179,119.8103,120.0495,9458.0
2017-07-03 10:00:00,135.77,136.06,135.5,135.8,19890.0,120.3243,120.5813,120.085,120.3509,19890.0
2017-07-03 10:30:00,135.81,135.96,135.57,135.63,14652.0,120.3597,120.4927,120.147,120.2002,14652.0
2017-07-03 11:00:00,135.67,135.82,135.21,135.22,6846.0,120.2356,120.3686,119.828,119.8368,6846.0
2017-07-03 11:30:00,135.23,135.37,135.15,135.36,22504.0,119.8457,119.9698,119.7748,119.9609,22504.0
2017-07-03 12:00:00,135.38,135.41,135.1,135.17,5737.0,119.9786,120.0052,119.7305,119.7925,5737.0
2017-07-03 12:30:00,135.17,135.27,134.83,134.88,18957.0,119.7925,119.8812,119.4912,119.5355,18957.0
2017-07-05 09:30:00,134.99,135.41,134.87,134.96,18797.0,119.633,120.0052,119.5267,119.6064,18797.0
2017-07-05 10:00:00,135.07,135.22,134.03,134.17,50729.0,119.7039,119.8368,118.7822,118.9063,50729.0
2017-07-05 10:30:00,134.2,134.48,134.09,134.4,16901.0,118.9329,119.181,118.8354,119.1101,16901.0
2017-07-05 11:00:00,134.39,134.42,134.22,134.3,20932.0,119.1013,119.1279,118.9506,119.0215,20932.0
2017-07-05 11:30:00,134.34,134.51,134.13,134.36,22661.0,119.057,119.2076,118.8708,119.0747,22661.0
2017-07-05 12:00:00,134.44,134.45,134.22,134.22,5410.0,119.1456,119.1544,118.9506,118.9506,5410.0
2017-07-05 12:30:00,134.18,134.24,134.02,134.02,5305.0,118.9152,118.9683,118.7734,118.7734,5305.0
2017-07-05 13:00:00,134.09,134.14,133.85,133.91,9202.0,118.8354,118.8797,118.6227,118.6759,9202.0
2017-07-05 13:30:00,133.91,134.17,133.91,134.11,6664.0,118.6759,118.9063,118.6759,118.8531,6664.0
2017-07-05 14:00:00,134.22,134.28,133.94,134.28,6129.0,118.9506,119.0038,118.7025,119.0038,6129.0
2017-07-05 14:30:00,134.21,134.28,133.88,133.95,6233.0,118.9417,119.0038,118.6493,118.7113,6233.0
2017-07-05 15:00:00,133.96,134.22,133.92,134.22,31503.0,118.7202,118.9506,118.6847,118.9506,31503.0
2017-07-05 15:30:00,134.19,134.41,134.1,134.2,56700.0,118.924,119.119,118.8443,118.9329,56700.0
2017-07-06 09:30:00,133.28,133.47,132.57,132.92,11505.0,118.1175,118.2859,117.4883,117.7985,11505.0
2017-07-06 10:00:00,133.15,133.15,132.28,132.28,21877.0,118.0023,118.0023,117.2313,117.2313,21877.0
2017-07-06 10:30:00,132.38,132.78,132.28,132.78,10184.0,117.3199,117.6744,117.2313,117.6744,10184.0
2017-07-06 11:00:00,132.78,133.1,132.78,132.95,4918.0,117.6744,117.958,117.6744,117.8251,4918.0
2017-07-06 11:30:00,132.96,133.17,132.9,132.99,5882.0,117.8339,118.0201,117.7808,117.8605,5882.0
2017-07-06 12:00:00,133.0,133.22,132.95,133.09,7700.0,117.8694,118.0644,117.8251,117.9492,7700.0
2017-07-06 12:30:00,133.04,133.22,133.04,133.14,3435.0,117.9048,118.0644,117.9048,117.9935,3435.0
2017-07-06 13:00:00,133.18,133.25,133.05,133.07,7219.0,118.0289,118.091,117.9137,117.9314,7219.0
2017-07-06 13:30:00,133.13,133.13,132.69,132.92,12173.0,117.9846,117.9846,117.5947,117.7985,12173.0
2017-07-06 14:00:00,132.97,132.98,132.55,132.64,10201.0,117.8428,117.8517,117.4706,117.5504,10201.0
2017-07-06 14:30:00,132.6,132.66,132.36,132.36,11553.0,117.5149,117.5681,117.3022,117.3022,11553.0
2017-07-06 15:00:00,132.38,132.52,132.35,132.41,15925.0,117.3199,117.444,117.2933,117.3465,15925.0
2017-07-06 15:30:00,132.38,132.44,132.03,132.18,51584.0,117.3199,117.3731,117.0097,117.1427,51584.0
2017-07-07 09:30:00,132.21,132.61,131.48,131.72,33035.0,117.1693,117.5238,116.5223,116.735,33035.0
2017-07-07 10:00:00,131.89,132.36,131.73,132.28,11706.0,116.8857,117.3022,116.7439,117.2313,11706.0
2017-07-07 10:30:00,132.35,132.48,131.75,131.78,22985.0,117.2933,117.4086,116.7616,116.7882,22985.0
2017-07-07 11:00:00,131.77,131.99,131.64,131.83,18378.0,116.7793,116.9743,116.6641,116.8325,18378.0
2017-07-07 11:30:00,131.84,132.16,131.83,131.91,24998.0,116.8414,117.125,116.8325,116.9034,24998.0
2017-07-07 12:00:00,131.88,132.18,131.88,132.14,10205.0,116.8768,117.1427,116.8768,117.1072,10205.0
2017-07-07 12:30:00,132.17,132.18,131.99,132.04,7457.0,117.1338,117.1427,116.9743,117.0186,7457.0
2017-07-07 13:00:00,132.08,132.5,131.99,132.21,12135.0,117.0541,117.4263,116.9743,117.1693,12135.0
2017-07-07 13:30:00,132.21,132.44,131.98,132.38,14780.0,117.1693,117.3731,116.9654,117.3199,14780.0
2017-07-07 14:00:00,132.43,132.43,132.14,132.24,10856.0,117.3642,117.3642,117.1072,117.1959,10856.0
2017-07-07 14:30:00,132.2,132.24,132.05,132.05,10203.0,117.1604,117.1959,117.0275,117.0275,10203.0
2017-07-07 15:00:00,132.08,132.33,131.94,132.08,30186.0,117.0541,117.2756,116.93,117.0541,30186.0
2017-07-07 15:30:00,132.07,132.07,131.86,131.88,78778.0,117.0452,117.0452,116.8591,116.8768,78778.0
2017-07-10 09:30:00,131.83,132.3,131.19,131.59,36856.0,116.8325,117.249,116.2653,116.6198,36856.0
2017-07-10 10:00:00,131.62,131.74,131.13,131.3,23363.0,116.6464,116.7527,116.2121,116.3628,23363.0
2017-07-10 10:30:00,131.26,131.77,131.25,131.72,11857.0,116.3273,116.7793,116.3185,116.735,11857.0
2017-07-10 11:00:00,131.78,132.33,131.71,132.23,17267.0,116.7882,117.2756,116.7262,117.187,17267.0
2017-07-10 11:30:00,132.22,132.49,132.03,132.3,13903.0,117.1781,117.4174,117.0097,117.249,13903.0
2017-07-10 12:00:00,132.32,132.32,131.94,132.13,11086.0,117.2668,117.2668,116.93,117.0984,11086.0
2017-07-10 12:30:00,132.19,132.33,132.14,132.3,6014.0,117.1515,117.2756,117.1072,117.249,6014.0
2017-07-10 13:00:00,132.34,132.51,132.28,132.28,5922.0,117.2845,117.4351,117.2313,117.2313,5922.0
2017-07-10 13:30:00,132.3,132.34,131.96,132.05,18760.0,117.249,117.2845,116.9477,117.0275,18760.0
2017-07-10 14:00:00,132.08,132.15,132.0,132.12,6145.0,117.0541,117.1161,116.9832,117.0895,6145.0
2017-07-10 14:30:00,132.16,132.2,131.82,131.85,10742.0,117.125,117.1604,116.8236,116.8502,10742.0
2017-07-10 15:00:00,131.78,131.88,131.68,131.73,11842.0,116.7882,116.8768,116.6996,116.7439,11842.0
2017-07-10 15:30:00,131.77,131.94,131.66,131.7,35697.0,116.7793,116.93,116.6818,116.7173,35697.0
2017-07-11 09:30:00,131.82,131.87,130.94,130.94,28342.0,116.8236,116.868,116.0438,116.0438,28342.0
2017-07-11 10:00:00,131.05,131.87,131.01,131.65,29754.0,116.1412,116.868,116.1058,116.673,29754.0
2017-07-11 10:30:00,131.74,132.22,131.74,132.22,11390.0,116.7527,117.1781,116.7527,117.1781,11390.0
2017-07-11 11:00:00,132.22,132.37,131.8,131.97,18445.0,117.1781,117.3111,116.8059,116.9566,18445.0
2017-07-11 11:30:00,131.87,132.17,131.84,131.93,12268.0,116.868,117.1338,116.8414,116.9211,12268.0
2017-07-11 12:00:00,131.94,132.08,131.89,131.95,4454.0,116.93,117.0541,116.8857,116.9389,4454.0
2017-07-11 12:30:00,131.98,132.09,131.94,132.07,7084.0,116.9654,117.0629,116.93,117.0452,7084.0
2017-07-11 13:00:00,132.04,132.15,131.99,132.15,3578.0,117.0186,117.1161,116.9743,117.1161,3578.0
2017-07-11 13:30:00,132.09,132.15,131.89,131.99,18193.0,117.0629,117.1161,116.8857,116.9743,18193.0
2017-07-11 14:00:00,131.93,132.11,131.93,132.05,10058.0,116.9211,117.0806,116.9211,117.0275,10058.0
2017-07-11 14:30:00,132.01,132.07,131.93,132.0,10402.0,116.992,117.0452,116.9211,116.9832,10402.0
2017-07-11 15:00:00,132.02,132.09,131.92,132.02,10404.0,117.0009,117.0629,116.9123,117.0009,10404.0
2017-07-11 15:30:00,132.02,132.1,131.9,131.91,46299.0,117.0009,117.0718,116.8945,116.9034,46299.0
2017-07-12 09:30:00,132.71,133.38,132.42,132.78,23443.0,117.6124,118.2062,117.3554,117.6744,23443.0
2017-07-12 10:00:00,132.83,133.02,132.72,132.75,17377.0,117.7187,117.8871,117.6213,117.6478,17377.0
2017-07-12 10:30:00,132.79,133.19,132.74,133.17,6283.0,117.6833,118.0378,117.639,118.0201,6283.0
2017-07-12 11:00:00,133.16,133.62,133.14,133.28,18279.0,118.0112,118.4189,117.9935,118.1175,18279.0
2017-07-12 11:30:00,133.26,133.65,133.18,133.18,17268.0,118.0998,118.4455,118.0289,118.0289,17268.0
2017-07-12 12:00:00,133.15,133.33,132.99,132.99,13491.0,118.0023,118.1619,117.8605,117.8605,13491.0
2017-07-12 12:30:00,132.94,133.35,132.94,133.31,4161.0,117.8162,118.1796,117.8162,118.1441,4161.0
2017-07-12 13:00:00,133.32,133.4,133.24,133.26,12580.0,118.153,118.2239,118.0821,118.0998,12580.0
2017-07-12 13:30:00,133.26,133.53,133.26,133.45,10477.0,118.0998,118.3391,118.0998,118.2682,10477.0
2017-07-12 14:00:00,133.45,133.55,133.3,133.36,11889.0,118.2682,118.3568,118.1353,118.1884,11889.0
2017-07-12 14:30:00,133.42,133.42,133.33,133.4,10929.0,118.2416,118.2416,118.1619,118.2239,10929.0
2017-07-12 15:00:00,133.42,133.5,133.39,133.44,13299.0,118.2416,118.3125,118.215,118.2593,13299.0
2017-07-12 15:30:00,133.46,133.72,133.42,133.56,76375.0,118.2771,118.5075,118.2416,118.3657,76375.0
2017-07-13 09:30:00,133.55,133.58,132.71,133.12,26873.0,118.3568,118.3834,117.6124,117.9757,26873.0
2017-07-13 10:00:00,133.04,133.21,132.82,132.91,19919.0,117.9048,118.0555,117.7099,117.7896,19919.0
2017-07-13 10:30:00,132.95,133.0,132.27,132.37,10941.0,117.8251,117.8694,117.2224,117.3111,10941.0
2017-07-13 11:00:00,132.3,132.65,132.28,132.64,21371.0,117.249,117.5592,117.2313,117.5504,21371.0
2017-07-13 11:30:00,132.64,132.84,132.48,132.48,12772.0,117.5504,117.7276,117.4086,117.4086,12772.0
2017-07-13 12:00:00,132.47,132.57,132.2,132.22,17448.0,117.3997,117.4883,117.1604,117.1781,17448.0
2017-07-13 12:30:00,132.25,133.45,132.03,133.28,71569.0,117.2047,118.2682,117.0097,118.1175,71569.0
2017-07-13 13:00:00,133.27,133.29,132.74,132.81,21707.0,118.1087,118.1264,117.639,117.701,21707.0
2017-07-13 13:30:00,132.85,133.18,132.69,132.89,15663.0,117.7365,118.0289,117.5947,117.7719,15663.0
2017-07-13 14:00:00,132.89,133.04,132.46,132.62,26806.0,117.7719,117.9048,117.3908,117.5326,26806.0
2017-07-13 14:30:00,132.62,132.99,132.46,132.88,13723.0,117.5326,117.8605,117.3908,117.7631,13723.0
2017-07-13 15:00:00,132.83,132.87,132.62,132.65,14921.0,117.7187,117.7542,117.5326,117.5592,14921.0
2017-07-13 15:30:00,132.66,132.96,132.6,132.77,69240.0,117.5681,117.8339,117.5149,117.6656,69240.0
2017-07-14 09:30:00,132.95,133.57,132.51,132.58,23357.0,117.8251,118.3746,117.4351,117.4972,23357.0
2017-07-14 10:00:00,132.5,133.19,132.46,133.09,31255.0,117.4263,118.0378,117.3908,117.9492,31255.0
2017-07-14 10:30:00,133.19,134.06,133.19,133.96,24216.0,118.0378,118.8088,118.0378,118.7202,24216.0
2017-07-14 11:00:00,134.02,134.34,133.91,134.18,12300.0,118.7734,119.057,118.6759,118.9152,12300.0
2017-07-14 11:30:00,134.08,134.36,133.97,134.28,15694.0,118.8265,119.0747,118.729,119.0038,15694.0
2017-07-14 12:00:00,134.29,134.32,134.01,134.05,10229.0,119.0126,119.0392,118.7645,118.7999,10229.0
2017-07-14 12:30:00,134.05,134.2,133.9,133.94,22322.0,118.7999,118.9329,118.667,118.7025,22322.0
2017-07-14 13:00:00,133.94,134.17,133.79,134.11,12731.0,118.7025,118.9063,118.5695,118.8531,12731.0
2017-07-14 13:30:00,134.11,134.11,133.86,134.06,8209.0,118.8531,118.8531,118.6316,118.8088,8209.0
2017-07-14 14:00:00,134.13,134.19,133.92,134.0,15272.0,118.8708,118.924,118.6847,118.7556,15272.0
2017-07-14 14:30:00,134.0,134.07,133.85,133.86,20558.0,118.7556,118.8177,118.6227,118.6316,20558.0
2017-07-14 15:00:00,133.89,134.06,133.57,133.65,34630.0,118.6581,118.8088,118.3746,118.4455,34630.0
2017-07-14 15:30:00,133.75,133.96,133.58,133.74,72896.0,118.5341,118.7202,118.3834,118.5252,72896.0
2017-07-17 09:30:00,133.76,133.96,133.28,133.7,47839.0,118.5429,118.7202,118.1175,118.4898,47839.0
2017-07-17 10:00:00,133.61,133.87,133.13,133.76,21251.0,118.41,118.6404,117.9846,118.5429,21251.0
2017-07-17 10:30:00,133.76,134.24,133.56,134.24,32229.0,118.5429,118.9683,118.3657,118.9683,32229.0
2017-07-17 11:00:00,134.23,134.4,133.76,134.16,31090.0,118.9595,119.1101,118.5429,118.8974,31090.0
2017-07-17 11:30:00,134.15,134.18,133.75,134.04,22322.0,118.8886,118.9152,118.5341,118.7911,22322.0
2017-07-17 12:00:00,134.01,134.14,133.94,134.0,13419.0,118.7645,118.8797,118.7025,118.7556,13419.0
2017-07-17 12:30:00,134.03,134.07,133.85,134.06,9457.0,118.7822,118.8177,118.6227,118.8088,9457.0
2017-07-17 13:00:00,134.01,134.19,133.98,134.1,12660.0,118.7645,118.924,118.7379,118.8443,12660.0
2017-07-17 13:30:00,134.09,134.28,134.09,134.23,20712.0,118.8354,119.0038,118.8354,118.9595,20712.0
2017-07-17 14:00:00,134.2,134.23,134.08,134.08,12314.0,118.9329,118.9595,118.8265,118.8265,12314.0
2017-07-17 14:30:00,134.15,134.17,133.93,134.0,13331.0,118.8886,118.9063,118.6936,118.7556,13331.0
2017-07-17 15:00:00,133.98,134.01,133.66,133.66,19345.0,118.7379,118.7645,118.4543,118.4543,19345.0
2017-07-17 15:30:00,133.69,133.95,133.68,133.82,47924.0,118.4809,118.7113,118.472,118.5961,47924.0
2017-07-18 09:30:00,133.77,135.14,133.77,135.12,28856.0,118.5518,119.7659,118.5518,119.7482,28856.0
2017-07-18 10:00:00,135.07,135.07,134.44,134.57,21803.0,119.7039,119.7039,119.1456,119.2608,21803.0
2017-07-18 10:30:00,134.64,134.79,134.34,134.79,22422.0,119.3228,119.4558,119.057,119.4558,22422.0
2017-07-18 11:00:00,134.88,134.9,134.61,134.84,10832.0,119.5355,119.5532,119.2962,119.5001,10832.0
2017-07-18 11:30:00,134.72,135.13,134.66,135.06,14478.0,119.3937,119.7571,119.3406,119.695,14478.0
2017-07-18 12:00:00,135.03,135.43,135.03,135.38,5915.0,119.6685,120.023,119.6685,119.9786,5915.0
2017-07-18 12:30:00,135.39,135.52,135.35,135.46,4009.0,119.9875,120.1027,119.9521,120.0495,4009.0
2017-07-18 13:00:00,135.51,135.69,135.45,135.51,6101.0,120.0939,120.2534,120.0407,120.0939,6101.0
2017-07-18 13:30:00,135.46,135.46,135.26,135.37,5633.0,120.0495,120.0495,119.8723,119.9698,5633.0
2017-07-18 14:00:00,135.41,135.41,135.2,135.2,7606.0,120.0052,120.0052,119.8191,119.8191,7606.0
2017-07-18 14:30:00,135.25,135.28,134.87,135.0,17007.0,119.8634,119.89,119.5267,119.6419,17007.0
2017-07-18 15:00:00,135.0,135.08,134.91,135.02,16342.0,119.6419,119.7128,119.5621,119.6596,16342.0
2017-07-18 15:30:00,135.04,135.09,134.93,135.06,55711.0,119.6773,119.7216,119.5798,119.695,55711.0
2017-07-19 09:30:00,135.38,136.27,134.63,135.2,35978.0,119.9786,120.7674,119.314,119.8191,35978.0
2017-07-19 10:00:00,135.31,135.35,134.82,135.12,28018.0,119.9166,119.9521,119.4823,119.7482,28018.0
2017-07-19 10:30:00,135.07,135.32,134.73,135.08,17007.0,119.7039,119.9255,119.4026,119.7128,17007.0
2017-07-19 11:00:00,135.11,135.2,134.76,134.83,12708.0,119.7394,119.8191,119.4292,119.4912,12708.0
2017-07-19 11:30:00,134.82,135.22,134.79,135.17,14597.0,119.4823,119.8368,119.4558,119.7925,14597.0
2017-07-19 12:00:00,135.18,135.18,134.99,134.99,11764.0,119.8014,119.8014,119.633,119.633,11764.0
2017-07-19 12:30:00,134.99,135.01,134.85,134.9,8858.0,119.633,119.6507,119.5089,119.5532,8858.0
2017-07-19 13:00:00,134.94,135.1,134.89,135.04,15784.0,119.5887,119.7305,119.5444,119.6773,15784.0
2017-07-19 13:30:00,135.04,135.04,134.88,134.96,12074.0,119.6773,119.6773,119.5355,119.6064,12074.0
2017-07-19 14:00:00,135.0,135.47,134.95,135.27,50868.0,119.6419,120.0584,119.5976,119.8812,50868.0
2017-07-19 14:30:00,135.31,135.32,135.17,135.21,15076.0,119.9166,119.9255,119.7925,119.828,15076.0
2017-07-19 15:00:00,135.23,135.38,135.2,135.23,18591.0,119.8457,119.9786,119.8191,119.8457,18591.0
2017-07-19 15:30:00,135.28,135.3,135.13,135.22,40540.0,119.89,119.9077,119.7571,119.8368,40540.0
2017-07-20 09:30:00,135.13,135.13,133.6,133.82,54269.0,119.7571,119.7571,118.4011,118.5961,54269.0
2017-07-20 10:00:00,133.85,133.86,132.76,132.82,41498.0,118.6227,118.6316,117.6567,117.7099,41498.0
2017-07-20 10:30:00,132.92,133.28,132.79,133.08,25859.0,117.7985,118.1175,117.6833,117.9403,25859.0
2017-07-20 11:00:00,133.03,133.03,132.68,132.93,15876.0,117.896,117.896,117.5858,117.8074,15876.0
2017-07-20 11:30:00,132.81,133.01,132.75,132.98,17302.0,117.701,117.8783,117.6478,117.8517,17302.0
2017-07-20 12:00:00,133.02,133.08,132.66,132.91,14510.0,117.8871,117.9403,117.5681,117.7896,14510.0
2017-07-20 12:30:00,132.9,133.28,132.9,133.17,8380.0,117.7808,118.1175,117.7808,118.0201,8380.0
2017-07-20 13:00:00,133.21,133.37,132.74,132.79,10866.0,118.0555,118.1973,117.639,117.6833,10866.0
2017-07-20 13:30:00,132.84,133.01,132.83,132.93,5200.0,117.7276,117.8783,117.7187,117.8074,5200.0
2017-07-20 14:00:00,132.93,133.37,132.84,133.37,8957.0,117.8074,118.1973,117.7276,118.1973,8957.0
2017-07-20 14:30:00,133.36,133.44,133.08,133.12,10062.0,118.1884,118.2593,117.9403,117.9757,10062.0
2017-07-20 15:00:00,133.14,133.55,133.14,133.45,12596.0,117.9935,118.3568,117.9935,118.2682,12596.0
2017-07-20 15:30:00,133.42,133.54,133.25,133.36,63699.0,118.2416,118.348,118.091,118.1884,63699.0
2017-07-21 09:30:00,133.16,133.18,131.39,131.66,56194.0,118.0112,118.0289,116.4426,116.6818,56194.0
2017-07-21 10:00:00,131.64,132.52,131.43,132.41,19994.0,116.6641,117.444,116.478,117.3465,19994.0
2017-07-21 10:30:00,132.45,132.45,131.92,132.17,9852.0,117.382,117.382,116.9123,117.1338,9852.0
2017-07-21 11:00:00,132.2,132.26,131.7,131.75,15949.0,117.1604,117.2136,116.7173,116.7616,15949.0
2017-07-21 11:30:00,131.77,132.33,131.77,132.16,16054.0,116.7793,117.2756,116.7793,117.125,16054.0
2017-07-21 12:00:00,132.16,132.26,131.94,132.26,12265.0,117.125,117.2136,116.93,117.2136,12265.0
2017-07-21 12:30:00,132.34,132.57,132.34,132.57,9362.0,117.2845,117.4883,117.2845,117.4883,9362.0
2017-07-21 13:00:00,132.53,132.53,132.31,132.34,8774.0,117.4529,117.4529,117.2579,117.2845,8774.0
2017-07-21 13:30:00,132.26,132.47,132.2,132.47,8542.0,117.2136,117.3997,117.1604,117.3997,8542.0
2017-07-21 14:00:00,132.49,132.5,132.37,132.38,9933.0,117.4174,117.4263,117.3111,117.3199,9933.0
2017-07-21 14:30:00,132.37,132.51,132.37,132.51,11176.0,117.3111,117.4351,117.3111,117.4351,11176.0
2017-07-21 15:00:00,132.48,132.67,132.44,132.67,28012.0,117.4086,117.5769,117.3731,117.5769,28012.0
2017-07-21 15:30:00,132.67,133.12,132.66,133.0,77105.0,117.5769,117.9757,117.5681,117.8694,77105.0
2017-07-24 09:30:00,132.88,132.88,131.27,131.96,25355.0,117.7631,117.7631,116.3362,116.9477,25355.0
2017-07-24 10:00:00,131.93,132.14,131.54,132.12,11286.0,116.9211,117.1072,116.5755,117.0895,11286.0
2017-07-24 10:30:00,131.99,132.2,131.75,132.08,8729.0,116.9743,117.1604,116.7616,117.0541,8729.0
2017-07-24 11:00:00,132.05,132.19,131.6,131.81,20785.0,117.0275,117.1515,116.6287,116.8148,20785.0
2017-07-24 11:30:00,131.83,132.17,131.82,131.88,20641.0,116.8325,117.1338,116.8236,116.8768,20641.0
2017-07-24 12:00:00,131.87,132.11,131.77,132.0,20125.0,116.868,117.0806,116.7793,116.9832,20125.0
2017-07-24 12:30:00,131.97,132.24,131.97,132.15,13109.0,116.9566,117.1959,116.9566,117.1161,13109.0
2017-07-24 13:00:00,132.17,132.35,132.16,132.33,13313.0,117.1338,117.2933,117.125,117.2756,13313.0
2017-07-24 13:30:00,132.3,132.43,132.22,132.26,14884.0,117.249,117.3642,117.1781,117.2136,14884.0
2017-07-24 14:00:00,132.27,132.44,132.27,132.42,12189.0,117.2224,117.3731,117.2224,117.3554,12189.0
2017-07-24 14:30:00,132.39,132.54,132.24,132.41,12139.0,117.3288,117.4617,117.1959,117.3465,12139.0
2017-07-24 15:00:00,132.45,132.69,132.43,132.67,22180.0,117.382,117.5947,117.3642,117.5769,22180.0
2017-07-24 15:30:00,132.66,132.73,132.39,132.5,58307.0,117.5681,117.6301,117.3288,117.4263,58307.0
2017-07-25 09:30:00,133.17,134.86,132.88,134.07,59336.0,118.0201,119.5178,117.7631,118.8177,59336.0
2017-07-25 10:00:00,133.86,134.31,133.86,134.06,20706.0,118.6316,119.0304,118.6316,118.8088,20706.0
2017-07-25 10:30:00,133.98,134.76,133.88,134.0,31172.0,118.7379,119.4292,118.6493,118.7556,31172.0
2017-07-25 11:00:00,134.04,134.63,133.74,133.99,29428.0,118.7911,119.314,118.5252,118.7468,29428.0
2017-07-25 11:30:00,134.04,134.04,133.42,133.43,21684.0,118.7911,118.7911,118.2416,118.2505,21684.0
2017-07-25 12:00:00,133.43,133.84,133.41,133.44,19894.0,118.2505,118.6138,118.2328,118.2593,19894.0
2017-07-25 12:30:00,133.52,133.68,133.47,133.56,15071.0,118.3302,118.472,118.2859,118.3657,15071.0
2017-07-25 13:00:00,133.58,133.65,133.41,133.58,12234.0,118.3834,118.4455,118.2328,118.3834,12234.0
2017-07-25 13:30:00,133.58,133.6,133.31,133.4,20628.0,118.3834,118.4011,118.1441,118.2239,20628.0
2017-07-25 14:00:00,133.43,133.49,133.04,133.18,17272.0,118.2505,118.3037,117.9048,118.0289,17272.0
2017-07-25 14:30:00,133.2,133.5,133.19,133.29,19187.0,118.0466,118.3125,118.0378,118.1264,19187.0
2017-07-25 15:00:00,133.37,133.37,132.85,132.97,28527.0,118.1973,118.1973,117.7365,117.8428,28527.0
2017-07-25 15:30:00,132.98,133.15,132.86,132.96,72113.0,117.8517,118.0023,117.7453,117.8339,72113.0
2017-07-26 09:30:00,133.04,133.24,132.76,133.1,16706.0,117.9048,118.0821,117.6567,117.958,16706.0
2017-07-26 10:00:00,133.02,133.5,132.78,133.35,12693.0,117.8871,118.3125,117.6744,118.1796,12693.0
2017-07-26 10:30:00,133.34,133.87,133.33,133.76,21354.0,118.1707,118.6404,118.1619,118.5429,21354.0
2017-07-26 11:00:00,133.8,133.94,133.27,133.65,17424.0,118.5784,118.7025,118.1087,118.4455,17424.0
2017-07-26 11:30:00,133.63,133.7,133.39,133.45,10700.0,118.4277,118.4898,118.215,118.2682,10700.0
2017-07-26 12:00:00,133.42,133.76,133.36,133.49,10609.0,118.2416,118.5429,118.1884,118.3037,10609.0
2017-07-26 12:30:00,133.5,133.6,133.35,133.45,8572.0,118.3125,118.4011,118.1796,118.2682,8572.0
2017-07-26 13:00:00,133.49,133.57,133.41,133.5,6900.0,118.3037,118.3746,118.2328,118.3125,6900.0
2017-07-26 13:30:00,133.5,133.64,133.5,133.56,9959.0,118.3125,118.4366,118.3125,118.3657,9959.0
2017-07-26 14:00:00,133.58,133.71,133.44,133.58,16779.0,118.3834,118.4986,118.2593,118.3834,16779.0
2017-07-26 14:30:00,133.54,133.55,133.16,133.23,33779.0,118.348,118.3568,118.0112,118.0732,33779.0
2017-07-26 15:00:00,133.22,133.46,133.04,133.27,24628.0,118.0644,118.2771,117.9048,118.1087,24628.0
2017-07-26 15:30:00,133.25,133.43,132.79,133.36,81285.0,118.091,118.2505,117.6833,118.1884,81285.0
2017-07-27 09:30:00,133.38,133.71,133.26,133.35,13527.0,118.2062,118.4986,118.0998,118.1796,13527.0
2017-07-27 10:00:00,133.34,134.0,133.34,133.74,19407.0,118.1707,118.7556,118.1707,118.5252,19407.0
2017-07-27 10:30:00,133.71,133.88,133.09,133.73,13383.0,118.4986,118.6493,117.9492,118.5164,13383.0
2017-07-27 11:00:00,133.73,134.24,133.5,133.95,18961.0,118.5164,118.9683,118.3125,118.7113,18961.0
2017-07-27 11:30:00,133.88,134.25,133.66,134.21,14150.0,118.6493,118.9772,118.4543,118.9417,14150.0
2017-07-27 12:00:00,134.13,134.21,133.73,133.78,20305.0,118.8708,118.9417,118.5164,118.5607,20305.0
2017-07-27 12:30:00,133.74,133.78,133.6,133.67,12350.0,118.5252,118.5607,118.4011,118.4632,12350.0
2017-07-27 13:00:00,133.63,133.69,133.46,133.56,13821.0,118.4277,118.4809,118.2771,118.3657,13821.0
2017-07-27 13:30:00,133.6,133.86,133.39,133.85,6437.0,118.4011,118.6316,118.215,118.6227,6437.0
2017-07-27 14:00:00,133.85,134.0,133.5,133.78,27236.0,118.6227,118.7556,118.3125,118.5607,27236.0
2017-07-27 14:30:00,133.76,133.84,133.61,133.68,21528.0,118.5429,118.6138,118.41,118.472,21528.0
2017-07-27 15:00:00,133.69,133.75,133.46,133.62,37096.0,118.4809,118.5341,118.2771,118.4189,37096.0
2017-07-27 15:30:00,133.63,133.66,133.45,133.59,78133.0,118.4277,118.4543,118.2682,118.3923,78133.0
2017-07-28 09:30:00,133.64,133.69,133.38,133.68,10460.0,118.4366,118.4809,118.2062,118.472,10460.0
2017-07-28 10:00:00,133.53,133.7,133.2,133.7,7134.0,118.3391,118.4898,118.0466,118.4898,7134.0
2017-07-28 10:30:00,133.6,133.81,133.59,133.67,7810.0,118.4011,118.5872,118.3923,118.4632,7810.0
2017-07-28 11:00:00,133.64,133.78,133.48,133.62,12021.0,118.4366,118.5607,118.2948,118.4189,12021.0
2017-07-28 11:30:00,133.68,133.75,133.38,133.49,11000.0,118.472,118.5341,118.2062,118.3037,11000.0
2017-07-28 12:00:00,133.54,133.66,133.32,133.38,2800.0,118.348,118.4543,118.153,118.2062,2800.0
2017-07-28 12:30:00,133.36,133.45,133.22,133.45,7397.0,118.1884,118.2682,118.0644,118.2682,7397.0
2017-07-28 13:00:00,133.35,133.47,133.02,133.06,12263.0,118.1796,118.2859,117.8871,117.9226,12263.0
2017-07-28 13:30:00,133.11,133.13,132.85,132.85,6067.0,117.9669,117.9846,117.7365,117.7365,6067.0
2017-07-28 14:00:00,132.85,133.03,132.72,133.02,17148.0,117.7365,117.896,117.6213,117.8871,17148.0
2017-07-28 14:30:00,132.95,133.22,132.69,132.92,21409.0,117.8251,118.0644,117.5947,117.7985,21409.0
2017-07-28 15:00:00,132.95,132.95,132.59,132.8,25887.0,117.8251,117.8251,117.506,117.6922,25887.0
2017-07-28 15:30:00,132.72,133.27,132.72,133.17,90401.0,117.6213,118.1087,117.6213,118.0201,90401.0
2017-07-31 09:30:00,133.36,133.57,133.16,133.27,10024.0,118.1884,118.3746,118.0112,118.1087,10024.0
2017-07-31 10:00:00,133.34,133.63,133.02,133.63,18503.0,118.1707,118.4277,117.8871,118.4277,18503.0
2017-07-31 10:30:00,133.61,133.99,133.46,133.53,22314.0,118.41,118.7468,118.2771,118.3391,22314.0
2017-07-31 11:00:00,133.48,133.51,133.09,133.4,19778.0,118.2948,118.3214,117.9492,118.2239,19778.0
2017-07-31 11:30:00,133.42,133.42,132.86,133.14,27652.0,118.2416,118.2416,117.7453,117.9935,27652.0
2017-07-31 12:00:00,133.05,133.29,133.04,133.17,6873.0,117.9137,118.1264,117.9048,118.0201,6873.0
2017-07-31 12:30:00,133.26,133.35,133.05,133.3,11787.0,118.0998,118.1796,117.9137,118.1353,11787.0
2017-07-31 13:00:00,133.26,133.37,133.17,133.24,26571.0,118.0998,118.1973,118.0201,118.0821,26571.0
2017-07-31 13:30:00,133.25,133.33,133.22,133.27,21451.0,118.091,118.1619,118.0644,118.1087,21451.0
2017-07-31 14:00:00,133.28,133.28,133.14,133.19,18410.0,118.1175,118.1175,117.9935,118.0378,18410.0
2017-07-31 14:30:00,133.2,133.25,133.03,133.1,18399.0,118.0466,118.091,117.896,117.958,18399.0
2017-07-31 15:00:00,133.09,133.19,132.96,133.19,15098.0,117.9492,118.0378,117.8339,118.0378,15098.0
2017-07-31 15:30:00,133.19,133.33,133.13,133.18,62573.0,118.0378,118.1619,117.9846,118.0289,62573.0
2017-08-01 09:30:00,133.68,134.32,133.46,134.32,15292.0,118.472,119.0392,118.2771,119.0392,15292.0
2017-08-01 10:00:00,134.35,135.0,134.19,134.91,30882.0,119.0658,119.6419,118.924,119.5621,30882.0
2017-08-01 10:30:00,134.88,134.88,134.45,134.54,16308.0,119.5355,119.5355,119.1544,119.2342,16308.0
2017-08-01 11:00:00,134.55,134.55,133.99,134.06,53733.0,119.2431,119.2431,118.7468,118.8088,53733.0
2017-08-01 11:30:00,134.14,134.89,134.07,134.86,7087.0,118.8797,119.5444,118.8177,119.5178,7087.0
2017-08-01 12:00:00,134.9,134.91,134.64,134.87,6140.0,119.5532,119.5621,119.3228,119.5267,6140.0
2017-08-01 12:30:00,134.88,135.09,134.8,135.07,5753.0,119.5355,119.7216,119.4646,119.7039,5753.0
2017-08-01 13:00:00,135.05,135.05,134.93,134.96,5835.0,119.6862,119.6862,119.5798,119.6064,5835.0
2017-08-01 13:30:00,134.97,135.11,134.87,135.11,12571.0,119.6153,119.7394,119.5267,119.7394,12571.0
2017-08-01 14:00:00,135.13,135.13,134.55,134.64,16559.0,119.7571,119.7571,119.2431,119.3228,16559.0
2017-08-01 14:30:00,134.7,134.86,134.52,134.8,9856.0,119.376,119.5178,119.2165,119.4646,9856.0
2017-08-01 15:00:00,134.8,134.86,134.66,134.78,11610.0,119.4646,119.5178,119.3406,119.4469,11610.0
2017-08-01 15:30:00,134.78,134.92,134.5,134.56,130322.0,119.4469,119.571,119.1988,119.2519,130322.0
2017-08-02 09:30:00,134.36,135.61,134.28,134.28,30326.0,119.0747,120.1825,119.0038,119.0038,30326.0
2017-08-02 10:00:00,134.29,134.96,134.25,134.33,28363.0,119.0126,119.6064,118.9772,119.0481,28363.0
2017-08-02 10:30:00,134.33,134.33,133.56,133.88,51324.0,119.0481,119.0481,118.3657,118.6493,51324.0
2017-08-02 11:00:00,133.8,133.99,133.68,133.93,66237.0,118.5784,118.7468,118.472,118.6936,66237.0
2017-08-02 11:30:00,133.91,134.0,133.72,134.0,21029.0,118.6759,118.7556,118.5075,118.7556,21029.0
2017-08-02 12:00:00,133.94,134.07,133.78,133.81,18842.0,118.7025,118.8177,118.5607,118.5872,18842.0
2017-08-02 12:30:00,133.79,133.96,133.74,133.84,12922.0,118.5695,118.7202,118.5252,118.6138,12922.0
2017-08-02 13:00:00,133.78,133.9,133.74,133.85,13613.0,118.5607,118.667,118.5252,118.6227,13613.0
2017-08-02 13:30:00,133.9,134.15,133.72,133.72,42526.0,118.667,118.8886,118.5075,118.5075,42526.0
2017-08-02 14:00:00,133.74,133.95,133.69,133.75,14405.0,118.5252,118.7113,118.4809,118.5341,14405.0
2017-08-02 14:30:00,133.77,134.0,133.76,133.95,13270.0,118.5518,118.7556,118.5429,118.7113,13270.0
2017-08-02 15:00:00,133.96,134.06,133.75,133.81,70548.0,118.7202,118.8088,118.5341,118.5872,70548.0
2017-08-02 15:30:00,133.81,133.95,133.73,133.84,70411.0,118.5872,118.7113,118.5164,118.6138,70411.0
2017-08-03 09:30:00,134.02,134.11,133.25,133.87,38042.0,118.7734,118.8531,118.091,118.6404,38042.0
2017-08-03 10:00:00,133.85,134.85,133.69,134.49,104865.0,118.6227,119.5089,118.4809,119.1899,104865.0
2017-08-03 10:30:00,134.64,134.64,133.97,134.31,29481.0,119.3228,119.3228,118.729,119.0304,29481.0
2017-08-03 11:00:00,134.25,134.43,133.74,134.4,20642.0,118.9772,119.1367,118.5252,119.1101,20642.0
2017-08-03 11:30:00,134.35,134.39,134.09,134.19,11960.0,119.0658,119.1013,118.8354,118.924,11960.0
2017-08-03 12:00:00,134.11,134.21,134.0,134.11,15043.0,118.8531,118.9417,118.7556,118.8531,15043.0
2017-08-03 12:30:00,134.1,134.18,133.85,134.02,76813.0,118.8443,118.9152,118.6227,118.7734,76813.0
2017-08-03 13:00:00,134.04,134.36,133.98,134.21,62630.0,118.7911,119.0747,118.7379,118.9417,62630.0
2017-08-03 13:30:00,134.26,134.5,134.22,134.4,12645.0,118.9861,119.1988,118.9506,119.1101,12645.0
2017-08-03 14:00:00,134.48,134.76,134.32,134.43,24577.0,119.181,119.4292,119.0392,119.1367,24577.0
2017-08-03 14:30:00,134.47,134.56,134.25,134.25,46814.0,119.1722,119.2519,118.9772,118.9772,46814.0
2017-08-03 15:00:00,134.26,134.62,134.14,134.43,30428.0,118.9861,119.3051,118.8797,119.1367,30428.0
2017-08-03 15:30:00,134.43,134.47,134.16,134.33,74570.0,119.1367,119.1722,118.8974,119.0481,74570.0
2017-08-04 09:30:00,134.61,134.82,134.31,134.52,20617.0,119.2962,119.4823,119.0304,119.2165,20617.0
2017-08-04 10:00:00,134.47,134.55,134.27,134.43,27593.0,119.1722,119.2431,118.9949,119.1367,27593.0
2017-08-04 10:30:00,134.39,134.67,134.27,134.48,21091.0,119.1013,119.3494,118.9949,119.181,21091.0
2017-08-04 11:00:00,134.48,134.62,134.43,134.57,20138.0,119.181,119.3051,119.1367,119.2608,20138.0
2017-08-04 11:30:00,134.53,134.65,134.45,134.52,15727.0,119.2253,119.3317,119.1544,119.2165,15727.0
2017-08-04 12:00:00,134.49,134.54,134.44,134.48,10153.0,119.1899,119.2342,119.1456,119.181,10153.0
2017-08-04 12:30:00,134.5,134.57,134.44,134.52,10678.0,119.1988,119.2608,119.1456,119.2165,10678.0
2017-08-04 13:00:00,134.5,134.75,134.5,134.75,9467.0,119.1988,119.4203,119.1988,119.4203,9467.0
2017-08-04 13:30:00,134.73,134.74,134.56,134.62,9998.0,119.4026,119.4114,119.2519,119.3051,9998.0
2017-08-04 14:00:00,134.56,135.01,134.5,134.99,29861.0,119.2519,119.6507,119.1988,119.633,29861.0
2017-08-04 14:30:00,134.95,135.0,134.68,134.68,9135.0,119.5976,119.6419,119.3583,119.3583,9135.0
2017-08-04 15:00:00,134.73,134.74,134.61,134.7,11417.0,119.4026,119.4114,119.2962,119.376,11417.0
2017-08-04 15:30:00,134.7,134.78,134.57,134.73,68811.0,119.376,119.4469,119.2608,119.4026,68811.0
2017-08-07 09:30:00,134.76,135.41,134.76,135.26,6788.0,119.4292,120.0052,119.4292,119.8723,6788.0
2017-08-07 10:00:00,135.14,135.27,134.84,134.93,21090.0,119.7659,119.8812,119.5001,119.5798,21090.0
2017-08-07 10:30:00,134.99,135.03,134.63,134.99,17073.0,119.633,119.6685,119.314,119.633,17073.0
2017-08-07 11:00:00,134.9,135.13,134.61,134.65,18906.0,119.5532,119.7571,119.2962,119.3317,18906.0
2017-08-07 11:30:00,134.62,134.97,134.53,134.85,12175.0,119.3051,119.6153,119.2253,119.5089,12175.0
2017-08-07 12:00:00,134.89,135.01,134.75,134.99,11800.0,119.5444,119.6507,119.4203,119.633,11800.0
2017-08-07 12:30:00,134.96,135.04,134.75,134.96,15299.0,119.6064,119.6773,119.4203,119.6064,15299.0
2017-08-07 13:00:00,134.97,135.0,134.84,134.88,12367.0,119.6153,119.6419,119.5001,119.5355,12367.0
2017-08-07 13:30:00,134.94,134.95,134.64,134.72,21564.0,119.5887,119.5976,119.3228,119.3937,21564.0
2017-08-07 14:00:00,134.77,134.91,134.73,134.73,33677.0,119.438,119.5621,119.4026,119.4026,33677.0
2017-08-07 14:30:00,134.76,135.0,134.68,134.78,37149.0,119.4292,119.6419,119.3583,119.4469,37149.0
2017-08-07 15:00:00,134.76,135.48,134.61,134.7,43892.0,119.4292,120.0673,119.2962,119.376,43892.0
2017-08-07 15:30:00,134.74,134.97,134.73,134.78,93411.0,119.4114,119.6153,119.4026,119.4469,93411.0
2017-08-08 09:30:00,134.68,135.06,134.37,134.69,19382.0,119.3583,119.695,119.0835,119.3671,19382.0
2017-08-08 10:00:00,134.64,135.6,134.53,135.01,50725.0,119.3228,120.1736,119.2253,119.6507,50725.0
2017-08-08 10:30:00,135.0,135.26,134.79,135.02,32348.0,119.6419,119.8723,119.4558,119.6596,32348.0
2017-08-08 11:00:00,135.01,135.12,134.76,134.78,38440.0,119.6507,119.7482,119.4292,119.4469,38440.0
2017-08-08 11:30:00,134.83,135.12,134.76,135.01,47194.0,119.4912,119.7482,119.4292,119.6507,47194.0
2017-08-08 12:00:00,135.02,136.01,134.97,135.61,39953.0,119.6596,120.537,119.6153,120.1825,39953.0
2017-08-08 12:30:00,135.55,135.55,135.04,135.19,28968.0,120.1293,120.1293,119.6773,119.8103,28968.0
2017-08-08 13:00:00,135.18,135.26,135.0,135.12,32421.0,119.8014,119.8723,119.6419,119.7482,32421.0
2017-08-08 13:30:00,135.09,135.3,135.02,135.21,11430.0,119.7216,119.9077,119.6596,119.828,11430.0
2017-08-08 14:00:00,135.16,135.22,134.95,135.05,22891.0,119.7837,119.8368,119.5976,119.6862,22891.0
2017-08-08 14:30:00,135.0,135.18,134.92,134.94,18305.0,119.6419,119.8014,119.571,119.5887,18305.0
2017-08-08 15:00:00,134.95,135.06,134.74,134.78,40270.0,119.5976,119.695,119.4114,119.4469,40270.0
2017-08-08 15:30:00,134.78,135.17,134.58,134.64,151013.0,119.4469,119.7925,119.2697,119.3228,151013.0
2017-08-09 09:30:00,136.22,137.4,134.61,135.36,109906.0,120.7231,121.7688,119.2962,119.9609,109906.0
2017-08-09 10:00:00,135.29,136.31,134.98,136.0,53604.0,119.8989,120.8028,119.6241,120.5281,53604.0
2017-08-09 10:30:00,136.01,136.51,135.71,136.51,32250.0,120.537,120.9801,120.2711,120.9801,32250.0
2017-08-09 11:00:00,136.54,137.15,136.54,136.98,27894.0,121.0067,121.5473,121.0067,121.3966,27894.0
2017-08-09 11:30:00,137.02,137.88,136.75,137.75,36311.0,121.4321,122.1942,121.1928,122.079,36311.0
2017-08-09 12:00:00,137.71,138.34,137.51,137.99,34505.0,122.0436,122.6019,121.8663,122.2917,34505.0
2017-08-09 12:30:00,138.02,138.72,137.82,137.9,40546.0,122.3183,122.9387,122.1411,122.212,40546.0
2017-08-09 13:00:00,137.9,138.8,137.08,138.45,69502.0,122.212,123.0096,121.4852,122.6994,69502.0
2017-08-09 13:30:00,138.48,138.75,137.83,138.75,47360.0,122.726,122.9653,122.1499,122.9653,47360.0
2017-08-09 14:00:00,138.61,139.22,138.17,139.16,82321.0,122.8412,123.3818,122.4512,123.3286,82321.0
2017-08-09 14:30:00,139.18,139.99,138.87,138.96,92224.0,123.3463,124.0642,123.0716,123.1514,92224.0
2017-08-09 15:00:00,138.93,139.44,138.75,139.29,43662.0,123.1248,123.5768,122.9653,123.4438,43662.0
2017-08-09 15:30:00,139.29,140.0,139.07,139.72,144281.0,123.4438,124.0731,123.2489,123.8249,144281.0
2017-08-10 09:30:00,139.19,139.53,137.79,138.03,39385.0,123.3552,123.6565,122.1145,122.3272,39385.0
2017-08-10 10:00:00,138.07,138.31,137.76,138.31,26475.0,122.3626,122.5753,122.0879,122.5753,26475.0
2017-08-10 10:30:00,138.31,138.31,137.76,137.76,15814.0,122.5753,122.5753,122.0879,122.0879,15814.0
2017-08-10 11:00:00,137.81,137.99,137.32,137.32,21767.0,122.1322,122.2917,121.6979,121.6979,21767.0
2017-08-10 11:30:00,137.28,137.71,136.77,137.02,35902.0,121.6625,122.0436,121.2105,121.4321,35902.0
2017-08-10 12:00:00,137.11,137.3,136.77,136.93,14413.0,121.5118,121.6802,121.2105,121.3523,14413.0
2017-08-10 12:30:00,136.87,136.93,136.53,136.93,13793.0,121.2991,121.3523,120.9978,121.3523,13793.0
2017-08-10 13:00:00,136.92,137.51,136.9,137.5,21252.0,121.3434,121.8663,121.3257,121.8575,21252.0
2017-08-10 13:30:00,137.46,137.46,136.94,137.35,15366.0,121.822,121.822,121.3612,121.7245,15366.0
2017-08-10 14:00:00,137.33,137.52,137.14,137.45,17696.0,121.7068,121.8752,121.5384,121.8131,17696.0
2017-08-10 14:30:00,137.43,137.64,137.14,137.26,16117.0,121.7954,121.9815,121.5384,121.6448,16117.0
2017-08-10 15:00:00,137.25,137.79,137.03,137.03,124118.0,121.6359,122.1145,121.4409,121.4409,124118.0
2017-08-10 15:30:00,137.05,137.18,136.81,136.94,98981.0,121.4587,121.5739,121.246,121.3612,98981.0
2017-08-11 09:30:00,137.19,137.19,134.49,134.75,31797.0,121.5827,121.5827,119.1899,119.4203,31797.0
2017-08-11 10:00:00,134.76,135.77,134.47,135.75,25868.0,119.4292,120.3243,119.1722,120.3065,25868.0
2017-08-11 10:30:00,135.65,135.84,135.47,135.51,20259.0,120.2179,120.3863,120.0584,120.0939,20259.0
2017-08-11 11:00:00,135.56,135.73,135.11,135.15,9254.0,120.1382,120.2888,119.7394,119.7748,9254.0
2017-08-11 11:30:00,135.19,135.56,135.1,135.55,6904.0,119.8103,120.1382,119.7305,120.1293,6904.0
2017-08-11 12:00:00,135.56,135.58,135.3,135.31,11211.0,120.1382,120.1559,119.9077,119.9166,11211.0
2017-08-11 12:30:00,135.37,135.38,135.09,135.14,4978.0,119.9698,119.9786,119.7216,119.7659,4978.0
2017-08-11 13:00:00,135.16,135.33,135.13,135.33,11612.0,119.7837,119.9343,119.7571,119.9343,11612.0
2017-08-11 13:30:00,135.3,135.33,134.94,134.98,19298.0,119.9077,119.9343,119.5887,119.6241,19298.0
2017-08-11 14:00:00,135.05,135.15,134.96,135.12,8334.0,119.6862,119.7748,119.6064,119.7482,8334.0
2017-08-11 14:30:00,135.11,135.21,134.92,135.13,15260.0,119.7394,119.828,119.571,119.7571,15260.0
2017-08-11 15:00:00,135.13,135.38,135.12,135.38,20893.0,119.7571,119.9786,119.7482,119.9786,20893.0
2017-08-11 15:30:00,135.39,135.81,135.37,135.37,66479.0,119.9875,120.3597,119.9698,119.9698,66479.0
2017-08-14 09:30:00,136.21,136.85,135.89,136.19,21802.0,120.7142,121.2814,120.4306,120.6965,21802.0
2017-08-14 10:00:00,135.99,136.25,135.9,136.24,12414.0,120.5192,120.7497,120.4395,120.7408,12414.0
2017-08-14 10:30:00,136.3,136.82,136.24,136.78,12811.0,120.794,121.2548,120.7408,121.2194,12811.0
2017-08-14 11:00:00,136.8,137.3,136.8,137.13,7361.0,121.2371,121.6802,121.2371,121.5296,7361.0
2017-08-14 11:30:00,137.08,137.35,136.78,137.35,9260.0,121.4852,121.7245,121.2194,121.7245,9260.0
2017-08-14 12:00:00,137.39,137.4,136.78,136.78,6151.0,121.76,121.7688,121.2194,121.2194,6151.0
2017-08-14 12:30:00,136.86,136.9,136.7,136.78,7591.0,121.2903,121.3257,121.1485,121.2194,7591.0
2017-08-14 13:00:00,136.73,136.8,136.58,136.59,3536.0,121.1751,121.2371,121.0421,121.051,3536.0
2017-08-14 13:30:00,136.65,136.78,136.53,136.57,15318.0,121.1042,121.2194,120.9978,121.0333,15318.0
2017-08-14 14:00:00,136.57,136.57,136.4,136.47,4390.0,121.0333,121.0333,120.8826,120.9446,4390.0
2017-08-14 14:30:00,136.48,136.88,136.48,136.87,7959.0,120.9535,121.308,120.9535,121.2991,7959.0
2017-08-14 15:00:00,136.89,136.98,136.77,136.96,5855.0,121.3169,121.3966,121.2105,121.3789,5855.0
2017-08-14 15:30:00,136.96,137.17,136.8,137.08,37013.0,121.3789,121.565,121.2371,121.4852,37013.0
2017-08-15 09:30:00,137.22,137.26,136.67,137.26,14699.0,121.6093,121.6448,121.1219,121.6448,14699.0
2017-08-15 10:00:00,137.23,137.6,136.95,137.28,19888.0,121.6182,121.9461,121.37,121.6625,19888.0
2017-08-15 10:30:00,137.27,137.79,137.27,137.69,15419.0,121.6536,122.1145,121.6536,122.0258,15419.0
2017-08-15 11:00:00,137.67,138.0,137.6,137.74,16398.0,122.0081,122.3006,121.9461,122.0702,16398.0
2017-08-15 11:30:00,137.82,137.82,137.17,137.17,8139.0,122.1411,122.1411,121.565,121.565,8139.0
2017-08-15 12:00:00,137.12,137.3,137.11,137.16,8513.0,121.5207,121.6802,121.5118,121.5561,8513.0
2017-08-15 12:30:00,137.15,137.17,136.93,137.11,6306.0,121.5473,121.565,121.3523,121.5118,6306.0
2017-08-15 13:00:00,137.11,137.12,136.69,136.75,18822.0,121.5118,121.5207,121.1396,121.1928,18822.0
2017-08-15 13:30:00,136.69,137.13,136.63,137.05,29806.0,121.1396,121.5296,121.0864,121.4587,29806.0
2017-08-15 14:00:00,137.06,137.34,136.82,137.02,18014.0,121.4675,121.7157,121.2548,121.4321,18014.0
2017-08-15 14:30:00,137.08,137.2,136.85,136.96,8622.0,121.4852,121.5916,121.2814,121.3789,8622.0
2017-08-15 15:00:00,136.91,137.28,136.86,137.28,9520.0,121.3346,121.6625,121.2903,121.6625,9520.0
2017-08-15 15:30:00,137.27,137.41,137.13,137.17,53459.0,121.6536,121.7777,121.5296,121.565,53459.0
2017-08-16 09:30:00,137.39,137.82,136.92,137.25,15972.0,121.76,122.1411,121.3434,121.6359,15972.0
2017-08-16 10:00:00,137.33,137.95,137.27,137.55,27306.0,121.7068,122.2563,121.6536,121.9018,27306.0
2017-08-16 10:30:00,137.63,137.98,137.63,137.98,8177.0,121.9727,122.2829,121.9727,122.2829,8177.0
2017-08-16 11:00:00,137.97,138.0,137.85,137.91,6764.0,122.274,122.3006,122.1676,122.2208,6764.0
2017-08-16 11:30:00,137.96,138.7,137.93,138.7,17323.0,122.2651,122.9209,122.2385,122.9209,17323.0
2017-08-16 12:00:00,138.63,138.66,138.15,138.3,7009.0,122.8589,122.8855,122.4335,122.5664,7009.0
2017-08-16 12:30:00,138.28,138.33,138.16,138.25,6006.0,122.5487,122.593,122.4424,122.5221,6006.0
2017-08-16 13:00:00,138.28,138.3,137.97,138.04,5621.0,122.5487,122.5664,122.274,122.336,5621.0
2017-08-16 13:30:00,138.07,138.25,137.93,138.25,5088.0,122.3626,122.5221,122.2385,122.5221,5088.0
2017-08-16 14:00:00,138.17,138.64,138.17,138.39,10550.0,122.4512,122.8678,122.4512,122.6462,10550.0
2017-08-16 14:30:00,138.39,138.61,138.31,138.44,6942.0,122.6462,122.8412,122.5753,122.6905,6942.0
2017-08-16 15:00:00,138.45,138.57,138.34,138.37,10367.0,122.6994,122.8057,122.6019,122.6285,10367.0
2017-08-16 15:30:00,138.38,138.55,138.34,138.54,35914.0,122.6373,122.788,122.6019,122.7791,35914.0
2017-08-17 09:30:00,137.94,138.32,137.73,137.8,15241.0,122.2474,122.5842,122.0613,122.1233,15241.0
2017-08-17 10:00:00,137.69,137.74,136.87,136.98,15994.0,122.0258,122.0702,121.2991,121.3966,15994.0
2017-08-17 10:30:00,136.99,137.45,136.98,137.06,11451.0,121.4055,121.8131,121.3966,121.4675,11451.0
2017-08-17 11:00:00,137.03,137.17,136.79,136.84,11389.0,121.4409,121.565,121.2282,121.2725,11389.0
2017-08-17 11:30:00,136.79,137.04,136.74,136.78,5500.0,121.2282,121.4498,121.1839,121.2194,5500.0
2017-08-17 12:00:00,136.81,136.91,136.56,136.56,3100.0,121.246,121.3346,121.0244,121.0244,3100.0
2017-08-17 12:30:00,136.63,136.68,136.28,136.36,5900.0,121.0864,121.1307,120.7763,120.8472,5900.0
2017-08-17 13:00:00,136.24,136.47,136.1,136.44,6079.0,120.7408,120.9446,120.6167,120.9181,6079.0
2017-08-17 13:30:00,136.4,136.52,136.29,136.4,4154.0,120.8826,120.9889,120.7851,120.8826,4154.0
2017-08-17 14:00:00,136.35,136.35,135.83,136.19,10332.0,120.8383,120.8383,120.3774,120.6965,10332.0
2017-08-17 14:30:00,136.19,136.19,135.84,136.12,6807.0,120.6965,120.6965,120.3863,120.6345,6807.0
2017-08-17 15:00:00,136.14,136.21,135.6,135.68,10850.0,120.6522,120.7142,120.1736,120.2445,10850.0
2017-08-17 15:30:00,135.6,135.79,135.22,135.31,51436.0,120.1736,120.342,119.8368,119.9166,51436.0
2017-08-18 09:30:00,135.06,135.84,134.33,134.45,33464.0,119.695,120.3863,119.0481,119.1544,33464.0
2017-08-18 10:00:00,134.49,134.75,134.12,134.32,17050.0,119.1899,119.4203,118.862,119.0392,17050.0
2017-08-18 10:30:00,134.32,134.51,134.21,134.3,8887.0,119.0392,119.2076,118.9417,119.0215,8887.0
2017-08-18 11:00:00,134.39,134.61,134.11,134.53,12902.0,119.1013,119.2962,118.8531,119.2253,12902.0
2017-08-18 11:30:00,134.49,134.9,134.26,134.8,14256.0,119.1899,119.5532,118.9861,119.4646,14256.0
2017-08-18 12:00:00,134.68,134.85,134.5,134.85,9411.0,119.3583,119.5089,119.1988,119.5089,9411.0
2017-08-18 12:30:00,134.87,135.13,134.77,135.13,22101.0,119.5267,119.7571,119.438,119.7571,22101.0
2017-08-18 13:00:00,135.07,135.09,134.82,134.9,15166.0,119.7039,119.7216,119.4823,119.5532,15166.0
2017-08-18 13:30:00,134.9,134.91,134.77,134.89,8691.0,119.5532,119.5621,119.438,119.5444,8691.0
2017-08-18 14:00:00,134.9,134.98,134.8,134.9,11005.0,119.5532,119.6241,119.4646,119.5532,11005.0
2017-08-18 14:30:00,134.97,135.11,134.85,134.97,8147.0,119.6153,119.7394,119.5089,119.6153,8147.0
2017-08-18 15:00:00,134.95,135.03,134.78,134.89,16072.0,119.5976,119.6685,119.4469,119.5444,16072.0
2017-08-18 15:30:00,134.88,135.06,134.75,134.82,58342.0,119.5355,119.695,119.4203,119.4823,58342.0
2017-08-21 09:30:00,134.85,134.85,134.15,134.55,13030.0,119.5089,119.5089,118.8886,119.2431,13030.0
2017-08-21 10:00:00,134.81,135.18,134.5,135.15,12450.0,119.4735,119.8014,119.1988,119.7748,12450.0
2017-08-21 10:30:00,135.05,135.3,134.95,135.07,9324.0,119.6862,119.9077,119.5976,119.7039,9324.0
2017-08-21 11:00:00,135.21,135.24,134.89,134.93,7904.0,119.828,119.8546,119.5444,119.5798,7904.0
2017-08-21 11:30:00,134.86,135.13,134.86,134.95,4068.0,119.5178,119.7571,119.5178,119.5976,4068.0
2017-08-21 12:00:00,134.96,135.14,134.96,135.13,3176.0,119.6064,119.7659,119.6064,119.7571,3176.0
2017-08-21 12:30:00,135.14,135.15,134.99,135.05,3500.0,119.7659,119.7748,119.633,119.6862,3500.0
2017-08-21 13:00:00,135.04,135.04,134.95,135.0,5105.0,119.6773,119.6773,119.5976,119.6419,5105.0
2017-08-21 13:30:00,135.02,135.08,134.95,134.95,7601.0,119.6596,119.7128,119.5976,119.5976,7601.0
2017-08-21 14:00:00,135.0,135.06,134.96,135.03,26228.0,119.6419,119.695,119.6064,119.6685,26228.0
2017-08-21 14:30:00,135.01,135.06,134.95,135.03,14013.0,119.6507,119.695,119.5976,119.6685,14013.0
2017-08-21 15:00:00,135.01,135.13,134.98,135.07,14860.0,119.6507,119.7571,119.6241,119.7039,14860.0
2017-08-21 15:30:00,135.07,135.09,134.83,134.9,56888.0,119.7039,119.7216,119.4912,119.5532,56888.0
2017-08-22 09:30:00,134.94,135.85,134.83,135.46,10061.0,119.5887,120.3952,119.4912,120.0495,10061.0
2017-08-22 10:00:00,135.21,135.5,135.16,135.3,6639.0,119.828,120.085,119.7837,119.9077,6639.0
2017-08-22 10:30:00,135.25,135.63,135.25,135.44,10025.0,119.8634,120.2002,119.8634,120.0318,10025.0
2017-08-22 11:00:00,135.46,135.47,135.08,135.39,13697.0,120.0495,120.0584,119.7128,119.9875,13697.0
2017-08-22 11:30:00,135.45,135.62,135.36,135.47,8332.0,120.0407,120.1913,119.9609,120.0584,8332.0
2017-08-22 12:00:00,135.49,135.65,135.46,135.46,4900.0,120.0761,120.2179,120.0495,120.0495,4900.0
2017-08-22 12:30:00,135.52,135.56,135.42,135.51,7556.0,120.1027,120.1382,120.0141,120.0939,7556.0
2017-08-22 13:00:00,135.52,135.57,135.49,135.5,4229.0,120.1027,120.147,120.0761,120.085,4229.0
2017-08-22 13:30:00,135.54,135.63,135.51,135.55,5480.0,120.1204,120.2002,120.0939,120.1293,5480.0
2017-08-22 14:00:00,135.57,135.66,135.51,135.64,5121.0,120.147,120.2268,120.0939,120.2091,5121.0
2017-08-22 14:30:00,135.7,135.82,135.7,135.81,4980.0,120.2622,120.3686,120.2622,120.3597,4980.0
2017-08-22 15:00:00,135.79,135.99,135.72,135.99,7274.0,120.342,120.5192,120.28,120.5192,7274.0
2017-08-22 15:30:00,135.98,136.04,135.84,135.91,21392.0,120.5104,120.5636,120.3863,120.4483,21392.0
2017-08-23 09:30:00,134.79,135.66,134.68,135.14,21879.0,119.4558,120.2268,119.3583,119.7659,21879.0
2017-08-23 10:00:00,135.23,135.42,134.99,135.24,12725.0,119.8457,120.0141,119.633,119.8546,12725.0
2017-08-23 10:30:00,135.25,135.62,134.94,135.05,10718.0,119.8634,120.1913,119.5887,119.6862,10718.0
2017-08-23 11:00:00,135.02,135.09,134.69,134.9,9965.0,119.6596,119.7216,119.3671,119.5532,9965.0
2017-08-23 11:30:00,134.88,135.04,134.84,134.97,11008.0,119.5355,119.6773,119.5001,119.6153,11008.0
2017-08-23 12:00:00,134.9,134.99,134.85,134.98,7755.0,119.5532,119.633,119.5089,119.6241,7755.0
2017-08-23 12:30:00,134.99,135.04,134.9,135.0,9049.0,119.633,119.6773,119.5532,119.6419,9049.0
2017-08-23 13:00:00,135.01,135.01,134.93,134.95,6305.0,119.6507,119.6507,119.5798,119.5976,6305.0
2017-08-23 13:30:00,134.99,134.99,134.74,134.74,7652.0,119.633,119.633,119.4114,119.4114,7652.0
2017-08-23 14:00:00,134.71,134.92,134.62,134.9,13665.0,119.3849,119.571,119.3051,119.5532,13665.0
2017-08-23 14:30:00,134.94,134.99,134.91,134.96,10694.0,119.5887,119.633,119.5621,119.6064,10694.0
2017-08-23 15:00:00,134.96,135.16,134.95,135.13,17845.0,119.6064,119.7837,119.5976,119.7571,17845.0
2017-08-23 15:30:00,135.12,135.23,135.09,135.12,33039.0,119.7482,119.8457,119.7216,119.7482,33039.0
2017-08-24 09:30:00,135.61,135.75,135.22,135.55,14862.0,120.1825,120.3065,119.8368,120.1293,14862.0
2017-08-24 10:00:00,135.54,135.86,135.3,135.85,4652.0,120.1204,120.404,119.9077,120.3952,4652.0
2017-08-24 10:30:00,135.85,135.87,135.33,135.44,8104.0,120.3952,120.4129,119.9343,120.0318,8104.0
2017-08-24 11:00:00,135.49,135.5,135.19,135.19,4973.0,120.0761,120.085,119.8103,119.8103,4973.0
2017-08-24 11:30:00,135.18,135.43,135.11,135.28,8564.0,119.8014,120.023,119.7394,119.89,8564.0
2017-08-24 12:00:00,135.31,135.4,135.26,135.26,4378.0,119.9166,119.9964,119.8723,119.8723,4378.0
2017-08-24 12:30:00,135.32,135.42,135.29,135.29,3863.0,119.9255,120.0141,119.8989,119.8989,3863.0
2017-08-24 13:00:00,135.29,135.42,135.29,135.35,5537.0,119.8989,120.0141,119.8989,119.9521,5537.0
2017-08-24 13:30:00,135.34,135.34,135.21,135.23,4202.0,119.9432,119.9432,119.828,119.8457,4202.0
2017-08-24 14:00:00,135.3,135.39,135.16,135.2,7760.0,119.9077,119.9875,119.7837,119.8191,7760.0
2017-08-24 14:30:00,135.2,135.28,135.16,135.23,4900.0,119.8191,119.89,119.7837,119.8457,4900.0
2017-08-24 15:00:00,135.21,135.44,135.16,135.31,13202.0,119.828,120.0318,119.7837,119.9166,13202.0
2017-08-24 15:30:00,135.34,135.41,135.14,135.23,26105.0,119.9432,120.0052,119.7659,119.8457,26105.0
2017-08-25 09:30:00,135.42,136.15,135.42,136.13,8009.0,120.0141,120.661,120.0141,120.6433,8009.0
2017-08-25 10:00:00,135.96,136.41,135.93,136.39,11001.0,120.4927,120.8915,120.4661,120.8737,11001.0
2017-08-25 10:30:00,136.42,136.61,136.36,136.36,11206.0,120.9003,121.0687,120.8472,120.8472,11206.0
2017-08-25 11:00:00,136.31,136.31,135.78,135.78,10095.0,120.8028,120.8028,120.3331,120.3331,10095.0
2017-08-25 11:30:00,135.88,135.88,135.59,135.59,2915.0,120.4218,120.4218,120.1648,120.1648,2915.0
2017-08-25 12:00:00,135.69,135.93,135.64,135.84,5783.0,120.2534,120.4661,120.2091,120.3863,5783.0
2017-08-25 12:30:00,135.92,136.03,135.85,135.99,3701.0,120.4572,120.5547,120.3952,120.5192,3701.0
2017-08-25 13:00:00,135.99,136.19,135.96,136.19,5806.0,120.5192,120.6965,120.4927,120.6965,5806.0
2017-08-25 13:30:00,136.19,136.26,136.15,136.15,4469.0,120.6965,120.7585,120.661,120.661,4469.0
2017-08-25 14:00:00,136.19,136.35,136.17,136.24,7659.0,120.6965,120.8383,120.6788,120.7408,7659.0
2017-08-25 14:30:00,136.28,136.32,136.14,136.26,5539.0,120.7763,120.8117,120.6522,120.7585,5539.0
2017-08-25 15:00:00,136.23,136.3,136.14,136.25,5631.0,120.7319,120.794,120.6522,120.7497,5631.0
2017-08-25 15:30:00,136.24,136.27,135.83,135.93,23517.0,120.7408,120.7674,120.3774,120.4661,23517.0
2017-08-28 09:30:00,136.25,136.51,136.17,136.3,4911.0,120.7497,120.9801,120.6788,120.794,4911.0
2017-08-28 10:00:00,136.32,136.32,135.91,135.91,3623.0,120.8117,120.8117,120.4483,120.4483,3623.0
2017-08-28 10:30:00,135.93,136.02,135.47,135.76,3700.0,120.4661,120.5458,120.0584,120.3154,3700.0
2017-08-28 11:00:00,135.79,135.79,135.56,135.61,2260.0,120.342,120.342,120.1382,120.1825,2260.0
2017-08-28 11:30:00,135.69,135.87,135.65,135.87,5787.0,120.2534,120.4129,120.2179,120.4129,5787.0
2017-08-28 12:00:00,135.88,135.9,135.68,135.68,4291.0,120.4218,120.4395,120.2445,120.2445,4291.0
2017-08-28 12:30:00,135.77,135.78,135.67,135.74,2726.0,120.3243,120.3331,120.2356,120.2977,2726.0
2017-08-28 13:00:00,135.75,135.9,135.75,135.87,4500.0,120.3065,120.4395,120.3065,120.4129,4500.0
2017-08-28 13:30:00,135.92,136.02,135.9,136.02,3341.0,120.4572,120.5458,120.4395,120.5458,3341.0
2017-08-28 14:00:00,136.03,136.21,136.03,136.18,5149.0,120.5547,120.7142,120.5547,120.6876,5149.0
2017-08-28 14:30:00,136.21,136.26,136.09,136.11,7223.0,120.7142,120.7585,120.6079,120.6256,7223.0
2017-08-28 15:00:00,136.08,136.13,136.06,136.06,4986.0,120.599,120.6433,120.5813,120.5813,4986.0
2017-08-28 15:30:00,136.06,136.23,135.92,136.14,33404.0,120.5813,120.7319,120.4572,120.6522,33404.0
2017-08-29 09:30:00,135.24,136.04,134.93,136.03,10848.0,119.8546,120.5636,119.5798,120.5547,10848.0
2017-08-29 10:00:00,136.21,136.24,135.86,136.24,11148.0,120.7142,120.7408,120.404,120.7408,11148.0
2017-08-29 10:30:00,136.32,136.35,136.01,136.29,12195.0,120.8117,120.8383,120.537,120.7851,12195.0
2017-08-29 11:00:00,136.32,136.41,136.2,136.2,15301.0,120.8117,120.8915,120.7054,120.7054,15301.0
2017-08-29 11:30:00,136.17,136.36,136.13,136.17,9104.0,120.6788,120.8472,120.6433,120.6788,9104.0
2017-08-29 12:00:00,136.13,136.25,136.1,136.25,7101.0,120.6433,120.7497,120.6167,120.7497,7101.0
2017-08-29 12:30:00,136.22,136.4,136.22,136.31,9325.0,120.7231,120.8826,120.7231,120.8028,9325.0
2017-08-29 13:00:00,136.31,136.39,136.29,136.35,8881.0,120.8028,120.8737,120.7851,120.8383,8881.0
2017-08-29 13:30:00,136.36,136.39,136.27,136.33,3950.0,120.8472,120.8737,120.7674,120.8206,3950.0
2017-08-29 14:00:00,136.3,136.34,136.11,136.15,9684.0,120.794,120.8294,120.6256,120.661,9684.0
2017-08-29 14:30:00,136.11,136.14,135.97,136.13,8916.0,120.6256,120.6522,120.5015,120.6433,8916.0
2017-08-29 15:00:00,136.12,136.12,135.99,136.02,6187.0,120.6345,120.6345,120.5192,120.5458,6187.0
2017-08-29 15:30:00,135.96,136.01,135.86,135.95,36908.0,120.4927,120.537,120.404,120.4838,36908.0
2017-08-30 09:30:00,135.67,137.02,135.67,136.9,20631.0,120.2356,121.4321,120.2356,121.3257,20631.0
2017-08-30 10:00:00,137.02,137.03,136.27,136.86,16042.0,121.4321,121.4409,120.7674,121.2903,16042.0
2017-08-30 10:30:00,136.89,137.37,136.78,136.87,12284.0,121.3169,121.7423,121.2194,121.2991,12284.0
2017-08-30 11:00:00,136.9,137.3,136.75,137.3,14964.0,121.3257,121.6802,121.1928,121.6802,14964.0
2017-08-30 11:30:00,137.17,137.22,136.6,136.89,12394.0,121.565,121.6093,121.0598,121.3169,12394.0
2017-08-30 12:00:00,136.91,136.91,136.6,136.84,5910.0,121.3346,121.3346,121.0598,121.2725,5910.0
2017-08-30 12:30:00,136.79,136.87,136.57,136.69,5099.0,121.2282,121.2991,121.0333,121.1396,5099.0
2017-08-30 13:00:00,136.69,136.7,136.55,136.67,3926.0,121.1396,121.1485,121.0155,121.1219,3926.0
2017-08-30 13:30:00,136.64,136.73,136.58,136.69,4629.0,121.0953,121.1751,121.0421,121.1396,4629.0
2017-08-30 14:00:00,136.69,136.71,136.37,136.48,8795.0,121.1396,121.1573,120.856,120.9535,8795.0
2017-08-30 14:30:00,136.46,136.67,136.42,136.49,12556.0,120.9358,121.1219,120.9003,120.9624,12556.0
2017-08-30 15:00:00,136.46,136.53,136.14,136.21,8381.0,120.9358,120.9978,120.6522,120.7142,8381.0
2017-08-30 15:30:00,136.16,136.28,135.96,136.21,24853.0,120.6699,120.7763,120.4927,120.7142,24853.0
2017-08-31 09:30:00,136.66,137.06,136.41,136.69,15424.0,121.113,121.4675,120.8915,121.1396,15424.0
2017-08-31 10:00:00,136.71,136.95,136.53,136.63,14582.0,121.1573,121.37,120.9978,121.0864,14582.0
2017-08-31 10:30:00,136.66,136.74,136.24,136.25,8918.0,121.113,121.1839,120.7408,120.7497,8918.0
2017-08-31 11:00:00,136.25,136.51,136.25,136.43,11462.0,120.7497,120.9801,120.7497,120.9092,11462.0
2017-08-31 11:30:00,136.37,136.62,136.21,136.39,5665.0,120.856,121.0776,120.7142,120.8737,5665.0
2017-08-31 12:00:00,136.37,136.47,136.26,136.42,2640.0,120.856,120.9446,120.7585,120.9003,2640.0
2017-08-31 12:30:00,136.53,136.59,136.4,136.42,2813.0,120.9978,121.051,120.8826,120.9003,2813.0
2017-08-31 13:00:00,136.43,136.58,136.2,136.2,6559.0,120.9092,121.0421,120.7054,120.7054,6559.0
2017-08-31 13:30:00,136.21,136.47,136.17,136.45,5707.0,120.7142,120.9446,120.6788,120.9269,5707.0
2017-08-31 14:00:00,136.51,136.51,136.29,136.42,4016.0,120.9801,120.9801,120.7851,120.9003,4016.0
2017-08-31 14:30:00,136.44,136.71,136.44,136.71,5988.0,120.9181,121.1573,120.9181,121.1573,5988.0
2017-08-31 15:00:00,136.73,136.91,136.66,136.83,13842.0,121.1751,121.3346,121.113,121.2637,13842.0
2017-08-31 15:30:00,136.88,136.95,136.72,136.85,48308.0,121.308,121.37,121.1662,121.2814,48308.0
2017-09-01 09:30:00,137.1,137.89,137.1,137.5,15326.0,121.503,122.2031,121.503,121.8575,15326.0
2017-09-01 10:00:00,137.59,137.8,137.38,137.45,12635.0,121.9372,122.1233,121.7511,121.8131,12635.0
2017-09-01 10:30:00,137.45,137.66,137.23,137.56,11202.0,121.8131,121.9993,121.6182,121.9106,11202.0
2017-09-01 11:00:00,137.52,137.65,137.32,137.32,9884.0,121.8752,121.9904,121.6979,121.6979,9884.0
2017-09-01 11:30:00,137.36,137.8,137.35,137.74,5030.0,121.7334,122.1233,121.7245,122.0702,5030.0
2017-09-01 12:00:00,137.7,137.89,137.67,137.84,9517.0,122.0347,122.2031,122.0081,122.1588,9517.0
2017-09-01 12:30:00,137.84,137.88,137.69,137.81,4043.0,122.1588,122.1942,122.0258,122.1322,4043.0
2017-09-01 13:00:00,137.82,138.01,137.81,138.01,6846.0,122.1411,122.3094,122.1322,122.3094,6846.0
2017-09-01 13:30:00,138.03,138.11,137.93,137.94,3470.0,122.3272,122.3981,122.2385,122.2474,3470.0
2017-09-01 14:00:00,137.97,138.05,137.85,137.85,6716.0,122.274,122.3449,122.1676,122.1676,6716.0
2017-09-01 14:30:00,137.85,138.24,137.84,138.19,11746.0,122.1676,122.5133,122.1588,122.469,11746.0
2017-09-01 15:00:00,138.18,138.39,138.1,138.36,9290.0,122.4601,122.6462,122.3892,122.6196,9290.0
2017-09-01 15:30:00,138.34,138.34,137.89,137.95,25283.0,122.6019,122.6019,122.2031,122.2563,25283.0
2017-09-05 09:30:00,137.75,138.79,137.53,138.79,17422.0,122.079,123.0007,121.884,123.0007,17422.0
2017-09-05 10:00:00,138.93,139.24,138.73,138.98,17270.0,123.1248,123.3995,122.9475,123.1691,17270.0
2017-09-05 10:30:00,138.92,139.09,138.76,138.9,15876.0,123.1159,123.2666,122.9741,123.0982,15876.0
2017-09-05 11:00:00,138.82,139.14,138.81,139.14,14038.0,123.0273,123.3109,123.0184,123.3109,14038.0
2017-09-05 11:30:00,139.14,139.19,138.86,139.07,8292.0,123.3109,123.3552,123.0627,123.2489,8292.0
2017-09-05 12:00:00,139.02,139.02,138.67,138.87,17853.0,123.2045,123.2045,122.8944,123.0716,17853.0
2017-09-05 12:30:00,138.86,138.86,138.7,138.79,10019.0,123.0627,123.0627,122.9209,123.0007,10019.0
2017-09-05 13:00:00,138.8,138.88,138.53,138.81,13294.0,123.0096,123.0805,122.7703,123.0184,13294.0
2017-09-05 13:30:00,138.8,138.99,138.6,138.86,11707.0,123.0096,123.178,122.8323,123.0627,11707.0
2017-09-05 14:00:00,138.88,138.98,138.83,138.93,7981.0,123.0805,123.1691,123.0362,123.1248,7981.0
2017-09-05 14:30:00,138.95,139.16,138.9,139.16,18531.0,123.1425,123.3286,123.0982,123.3286,18531.0
2017-09-05 15:00:00,139.14,139.42,139.14,139.42,25593.0,123.3109,123.559,123.3109,123.559,25593.0
2017-09-05 15:30:00,139.45,139.48,139.21,139.26,61602.0,123.5856,123.6122,123.3729,123.4172,61602.0
2017-09-06 09:30:00,139.7,139.73,137.97,138.42,27722.0,123.8072,123.8338,122.274,122.6728,27722.0
2017-09-06 10:00:00,138.36,138.78,138.12,138.12,7551.0,122.6196,122.9918,122.4069,122.4069,7551.0
2017-09-06 10:30:00,138.15,138.54,138.15,138.47,6589.0,122.4335,122.7791,122.4335,122.7171,6589.0
2017-09-06 11:00:00,138.48,138.56,138.21,138.41,5671.0,122.726,122.7969,122.4867,122.6639,5671.0
2017-09-06 11:30:00,138.46,138.63,138.43,138.62,6397.0,122.7082,122.8589,122.6817,122.85,6397.0
2017-09-06 12:00:00,138.67,138.67,138.45,138.48,3520.0,122.8944,122.8944,122.6994,122.726,3520.0
2017-09-06 12:30:00,138.48,138.73,138.47,138.63,4042.0,122.726,122.9475,122.7171,122.8589,4042.0
2017-09-06 13:00:00,138.63,138.69,138.57,138.69,2712.0,122.8589,122.9121,122.8057,122.9121,2712.0
2017-09-06 13:30:00,138.69,138.7,138.55,138.62,4744.0,122.9121,122.9209,122.788,122.85,4744.0
2017-09-06 14:00:00,138.63,138.75,138.57,138.66,3376.0,122.8589,122.9653,122.8057,122.8855,3376.0
2017-09-06 14:30:00,138.7,139.09,138.7,139.07,4008.0,122.9209,123.2666,122.9209,123.2489,4008.0
2017-09-06 15:00:00,139.0,139.08,138.7,139.08,10327.0,123.1868,123.2577,122.9209,123.2577,10327.0
2017-09-06 15:30:00,139.06,139.14,138.7,139.05,45380.0,123.24,123.3109,122.9209,123.2311,45380.0
2017-09-07 09:30:00,139.32,140.21,139.32,139.72,18153.0,123.4704,124.2592,123.4704,123.8249,18153.0
2017-09-07 10:00:00,139.72,140.34,139.64,140.13,52758.0,123.8249,124.3744,123.754,124.1883,52758.0
2017-09-07 10:30:00,140.13,140.69,140.11,140.34,20351.0,124.1883,124.6846,124.1705,124.3744,20351.0
2017-09-07 11:00:00,140.4,140.63,139.55,140.12,41797.0,124.4275,124.6314,123.6742,124.1794,41797.0
2017-09-07 11:30:00,139.99,140.16,139.85,139.97,2902.0,124.0642,124.2148,123.9401,124.0465,2902.0
2017-09-07 12:00:00,140.0,140.14,139.91,140.0,3418.0,124.0731,124.1971,123.9933,124.0731,3418.0
2017-09-07 12:30:00,140.0,140.26,139.97,140.18,4701.0,124.0731,124.3035,124.0465,124.2326,4701.0
2017-09-07 13:00:00,140.27,140.48,140.01,140.45,5200.0,124.3123,124.4984,124.0819,124.4719,5200.0
2017-09-07 13:30:00,140.44,140.44,140.28,140.37,8349.0,124.463,124.463,124.3212,124.401,8349.0
2017-09-07 14:00:00,140.38,140.73,140.29,140.73,12699.0,124.4098,124.72,124.3301,124.72,12699.0
2017-09-07 14:30:00,140.65,140.74,140.54,140.73,6709.0,124.6491,124.7289,124.5516,124.72,6709.0
2017-09-07 15:00:00,140.67,140.68,140.36,140.46,9403.0,124.6668,124.6757,124.3921,124.4807,9403.0
2017-09-07 15:30:00,140.5,140.62,140.34,140.54,32196.0,124.5162,124.6225,124.3744,124.5516,32196.0
2017-09-08 09:30:00,140.53,141.24,140.3,140.9,20391.0,124.5428,125.172,124.3389,124.8707,20391.0
2017-09-08 10:00:00,140.78,141.36,140.62,141.25,9882.0,124.7643,125.2783,124.6225,125.1808,9882.0
2017-09-08 10:30:00,141.34,141.88,141.34,141.74,9426.0,125.2606,125.7392,125.2606,125.6151,9426.0
2017-09-08 11:00:00,141.82,141.97,141.51,141.62,7745.0,125.686,125.8189,125.4113,125.5088,7745.0
2017-09-08 11:30:00,141.62,141.83,141.5,141.83,5489.0,125.5088,125.6949,125.4024,125.6949,5489.0
2017-09-08 12:00:00,141.84,142.0,141.72,141.97,9544.0,125.7037,125.8455,125.5974,125.8189,9544.0
2017-09-08 12:30:00,141.98,142.38,141.98,142.3,10670.0,125.8278,126.1823,125.8278,126.1114,10670.0
2017-09-08 13:00:00,142.34,142.36,141.78,141.79,8531.0,126.1468,126.1646,125.6506,125.6594,8531.0
2017-09-08 13:30:00,141.82,141.92,141.51,141.77,7742.0,125.686,125.7746,125.4113,125.6417,7742.0
2017-09-08 14:00:00,141.77,141.96,141.66,141.71,11987.0,125.6417,125.8101,125.5442,125.5885,11987.0
2017-09-08 14:30:00,141.74,141.95,141.7,141.95,10823.0,125.6151,125.8012,125.5797,125.8012,10823.0
2017-09-08 15:00:00,141.89,141.94,141.71,141.89,11302.0,125.748,125.7923,125.5885,125.748,11302.0
2017-09-08 15:30:00,141.88,141.91,141.61,141.84,48867.0,125.7392,125.7658,125.4999,125.7037,48867.0
2017-09-11 09:30:00,142.78,143.24,142.1,142.7,42179.0,126.5368,126.9445,125.9341,126.4659,42179.0
2017-09-11 10:00:00,142.68,143.18,142.61,143.17,11144.0,126.4482,126.8913,126.3861,126.8824,11144.0
2017-09-11 10:30:00,143.24,143.47,142.93,142.94,14876.0,126.9445,127.1483,126.6697,126.6786,14876.0
2017-09-11 11:00:00,142.96,143.19,142.84,142.88,10831.0,126.6963,126.9001,126.59,126.6254,10831.0
2017-09-11 11:30:00,143.0,143.6,143.0,143.53,8735.0,126.7318,127.2635,126.7318,127.2015,8735.0
2017-09-11 12:00:00,143.53,143.93,143.53,143.8,9501.0,127.2015,127.556,127.2015,127.4407,9501.0
2017-09-11 12:30:00,143.75,144.03,143.61,143.66,14246.0,127.3964,127.6446,127.2724,127.3167,14246.0
2017-09-11 13:00:00,143.67,143.77,143.55,143.58,3646.0,127.3255,127.4142,127.2192,127.2458,3646.0
2017-09-11 13:30:00,143.62,143.66,143.41,143.61,7684.0,127.2812,127.3167,127.0951,127.2724,7684.0
2017-09-11 14:00:00,143.59,143.7,143.41,143.65,9816.0,127.2546,127.3521,127.0951,127.3078,9816.0
2017-09-11 14:30:00,143.57,143.7,143.44,143.59,7849.0,127.2369,127.3521,127.1217,127.2546,7849.0
2017-09-11 15:00:00,143.58,143.58,143.28,143.33,15984.0,127.2458,127.2458,126.9799,127.0242,15984.0
2017-09-11 15:30:00,143.3,143.31,143.09,143.14,53957.0,126.9976,127.0065,126.8115,126.8558,53957.0
2017-09-12 09:30:00,143.4,144.12,143.26,143.58,43978.0,127.0863,127.7243,126.9622,127.2458,43978.0
2017-09-12 10:00:00,143.78,144.12,143.27,143.3,30963.0,127.423,127.7243,126.971,126.9976,30963.0
2017-09-12 10:30:00,143.28,143.3,142.86,142.94,12152.0,126.9799,126.9976,126.6077,126.6786,12152.0
2017-09-12 11:00:00,142.91,142.99,142.73,142.86,9557.0,126.652,126.7229,126.4925,126.6077,9557.0
2017-09-12 11:30:00,142.86,143.11,142.68,142.95,6110.0,126.6077,126.8292,126.4482,126.6874,6110.0
2017-09-12 12:00:00,142.78,143.02,142.5,142.89,8591.0,126.5368,126.7495,126.2886,126.6343,8591.0
2017-09-12 12:30:00,142.87,143.23,142.81,142.97,17466.0,126.6165,126.9356,126.5634,126.7052,17466.0
2017-09-12 13:00:00,142.95,142.95,142.68,142.69,4930.0,126.6874,126.6874,126.4482,126.457,4930.0
2017-09-12 13:30:00,142.71,142.81,142.6,142.63,7713.0,126.4748,126.5634,126.3773,126.4039,7713.0
2017-09-12 14:00:00,142.56,142.75,142.53,142.73,7681.0,126.3418,126.5102,126.3152,126.4925,7681.0
2017-09-12 14:30:00,142.68,143.17,142.68,143.17,9668.0,126.4482,126.8824,126.4482,126.8824,9668.0
2017-09-12 15:00:00,143.16,143.62,143.1,143.38,22433.0,126.8736,127.2812,126.8204,127.0685,22433.0
2017-09-12 15:30:00,143.33,143.44,143.11,143.21,64867.0,127.0242,127.1217,126.8292,126.9179,64867.0
2017-09-13 09:30:00,143.09,143.58,142.8,142.9,9535.0,126.8115,127.2458,126.5545,126.6431,9535.0
2017-09-13 10:00:00,142.94,143.55,142.71,143.46,13501.0,126.6786,127.2192,126.4748,127.1394,13501.0
2017-09-13 10:30:00,143.49,143.55,143.12,143.12,17937.0,127.166,127.2192,126.8381,126.8381,17937.0
2017-09-13 11:00:00,143.13,143.69,143.03,143.18,14857.0,126.847,127.3433,126.7583,126.8913,14857.0
2017-09-13 11:30:00,143.13,143.27,143.06,143.18,7549.0,126.847,126.971,126.7849,126.8913,7549.0
2017-09-13 12:00:00,143.17,143.5,143.17,143.46,7242.0,126.8824,127.1749,126.8824,127.1394,7242.0
2017-09-13 12:30:00,143.36,143.4,143.05,143.08,11941.0,127.0508,127.0863,126.7761,126.8027,11941.0
2017-09-13 13:00:00,143.07,143.2,143.02,143.19,4505.0,126.7938,126.909,126.7495,126.9001,4505.0
2017-09-13 13:30:00,143.19,143.43,143.09,143.18,12490.0,126.9001,127.1128,126.8115,126.8913,12490.0
2017-09-13 14:00:00,143.18,143.29,143.01,143.25,9202.0,126.8913,126.9888,126.7406,126.9533,9202.0
2017-09-13 14:30:00,143.31,143.31,143.11,143.24,8039.0,127.0065,127.0065,126.8292,126.9445,8039.0
2017-09-13 15:00:00,143.19,143.31,143.02,143.05,16015.0,126.9001,127.0065,126.7495,126.7761,16015.0
2017-09-13 15:30:00,143.03,143.22,142.94,143.14,39259.0,126.7583,126.9267,126.6786,126.8558,39259.0
2017-09-14 09:30:00,142.88,143.01,142.67,142.91,10492.0,126.6254,126.7406,126.4393,126.652,10492.0
2017-09-14 10:00:00,142.92,143.13,142.91,142.91,4400.0,126.6609,126.847,126.652,126.652,4400.0
2017-09-14 10:30:00,142.97,143.16,142.91,143.08,6909.0,126.7052,126.8736,126.652,126.8027,6909.0
2017-09-14 11:00:00,143.05,143.18,142.9,142.98,6762.0,126.7761,126.8913,126.6431,126.714,6762.0
2017-09-14 11:30:00,142.96,143.21,142.96,143.12,4810.0,126.6963,126.9179,126.6963,126.8381,4810.0
2017-09-14 12:00:00,143.08,143.69,143.08,143.69,6525.0,126.8027,127.3433,126.8027,127.3433,6525.0
2017-09-14 12:30:00,143.63,143.71,143.46,143.62,10402.0,127.2901,127.361,127.1394,127.2812,10402.0
2017-09-14 13:00:00,143.63,143.79,143.54,143.63,11336.0,127.2901,127.4319,127.2103,127.2901,11336.0
2017-09-14 13:30:00,143.68,143.83,143.63,143.76,7714.0,127.3344,127.4673,127.2901,127.4053,7714.0
2017-09-14 14:00:00,143.77,143.86,143.53,143.67,8473.0,127.4142,127.4939,127.2015,127.3255,8473.0
2017-09-14 14:30:00,143.7,143.9,143.66,143.81,5741.0,127.3521,127.5294,127.3167,127.4496,5741.0
2017-09-14 15:00:00,143.79,143.81,143.55,143.71,11588.0,127.4319,127.4496,127.2192,127.361,11588.0
2017-09-14 15:30:00,143.69,143.77,143.58,143.71,37497.0,127.3433,127.4142,127.2458,127.361,37497.0
2017-09-15 09:30:00,143.56,143.97,143.56,143.78,96366.0,127.2281,127.5914,127.2281,127.423,96366.0
2017-09-15 10:00:00,143.77,144.13,143.77,144.0,7142.0,127.4142,127.7332,127.4142,127.618,7142.0
2017-09-15 10:30:00,143.97,143.98,143.8,143.91,7261.0,127.5914,127.6003,127.4407,127.5382,7261.0
2017-09-15 11:00:00,143.89,143.92,143.65,143.76,7453.0,127.5205,127.5471,127.3078,127.4053,7453.0
2017-09-15 11:30:00,143.72,143.78,143.67,143.76,5761.0,127.3698,127.423,127.3255,127.4053,5761.0
2017-09-15 12:00:00,143.77,143.87,143.69,143.84,5408.0,127.4142,127.5028,127.3433,127.4762,5408.0
2017-09-15 12:30:00,143.78,143.82,143.59,143.64,4687.0,127.423,127.4585,127.2546,127.299,4687.0
2017-09-15 13:00:00,143.64,143.71,143.58,143.58,5511.0,127.299,127.361,127.2458,127.2458,5511.0
2017-09-15 13:30:00,143.59,143.62,143.26,143.27,6097.0,127.2546,127.2812,126.9622,126.971,6097.0
2017-09-15 14:00:00,143.22,143.44,143.22,143.44,6060.0,126.9267,127.1217,126.9267,127.1217,6060.0
2017-09-15 14:30:00,143.41,143.55,143.37,143.54,9161.0,127.0951,127.2192,127.0597,127.2103,9161.0
2017-09-15 15:00:00,143.51,143.6,143.4,143.56,9199.0,127.1837,127.2635,127.0863,127.2281,9199.0
2017-09-15 15:30:00,143.56,143.81,143.46,143.72,38929.0,127.2281,127.4496,127.1394,127.3698,38929.0
2017-09-18 09:30:00,144.03,144.03,143.55,143.61,6108.0,127.6446,127.6446,127.2192,127.2724,6108.0
2017-09-18 10:00:00,143.67,143.95,143.26,143.67,10440.0,127.3255,127.5737,126.9622,127.3255,10440.0
2017-09-18 10:30:00,143.53,144.0,143.53,143.99,4542.0,127.2015,127.618,127.2015,127.6091,4542.0
2017-09-18 11:00:00,143.87,144.08,143.75,144.05,10654.0,127.5028,127.6889,127.3964,127.6623,10654.0
2017-09-18 11:30:00,144.05,144.2,143.98,143.98,4348.0,127.6623,127.7952,127.6003,127.6003,4348.0
2017-09-18 12:00:00,144.02,144.09,143.64,143.94,11205.0,127.6357,127.6978,127.299,127.5648,11205.0
2017-09-18 12:30:00,143.95,143.96,143.74,143.84,4596.0,127.5737,127.5825,127.3876,127.4762,4596.0
2017-09-18 13:00:00,143.83,144.09,143.83,144.08,4135.0,127.4673,127.6978,127.4673,127.6889,4135.0
2017-09-18 13:30:00,144.04,144.28,144.04,144.15,3300.0,127.6534,127.8661,127.6534,127.7509,3300.0
2017-09-18 14:00:00,144.12,144.15,144.04,144.14,1800.0,127.7243,127.7509,127.6534,127.7421,1800.0
2017-09-18 14:30:00,144.09,144.21,144.04,144.21,3809.0,127.6978,127.8041,127.6534,127.8041,3809.0
2017-09-18 15:00:00,144.22,144.39,144.21,144.39,3943.0,127.813,127.9636,127.8041,127.9636,3943.0
2017-09-18 15:30:00,144.4,144.44,144.09,144.12,27135.0,127.9725,128.0079,127.6978,127.7243,27135.0
2017-09-19 09:30:00,144.4,144.49,143.77,144.14,5965.0,127.9725,128.0523,127.4142,127.7421,5965.0
2017-09-19 10:00:00,144.25,144.33,143.76,144.24,14204.0,127.8396,127.9105,127.4053,127.8307,14204.0
2017-09-19 10:30:00,144.16,144.43,144.12,144.22,13338.0,127.7598,127.9991,127.7243,127.813,13338.0
2017-09-19 11:00:00,144.26,144.33,143.99,144.0,8491.0,127.8484,127.9105,127.6091,127.618,8491.0
2017-09-19 11:30:00,143.99,144.32,143.98,144.32,589.0,127.6091,127.9016,127.6003,127.9016,589.0
2017-09-19 12:00:00,144.33,144.52,144.27,144.39,3905.0,127.9105,128.0788,127.8573,127.9636,3905.0
2017-09-19 12:30:00,144.39,144.54,144.38,144.49,3419.0,127.9636,128.0966,127.9548,128.0523,3419.0
2017-09-19 13:00:00,144.42,144.72,144.42,144.72,2820.0,127.9902,128.2561,127.9902,128.2561,2820.0
2017-09-19 13:30:00,144.72,144.72,144.52,144.67,11522.0,128.2561,128.2561,128.0788,128.2118,11522.0
2017-09-19 14:00:00,144.62,144.67,144.55,144.58,3101.0,128.1675,128.2118,128.1054,128.132,3101.0
2017-09-19 14:30:00,144.61,144.72,144.61,144.67,4249.0,128.1586,128.2561,128.1586,128.2118,4249.0
2017-09-19 15:00:00,144.65,144.66,144.5,144.63,4212.0,128.194,128.2029,128.0611,128.1763,4212.0
2017-09-19 15:30:00,144.61,144.7,144.57,144.64,19485.0,128.1586,128.2384,128.1232,128.1852,19485.0
2017-09-20 09:30:00,144.64,145.24,144.51,144.97,24193.0,128.1852,128.7169,128.07,128.4776,24193.0
2017-09-20 10:00:00,144.96,145.19,144.87,145.01,19030.0,128.4688,128.6726,128.389,128.5131,19030.0
2017-09-20 10:30:00,144.94,145.3,144.93,145.19,10041.0,128.4511,128.7701,128.4422,128.6726,10041.0
2017-09-20 11:00:00,145.22,145.44,145.19,145.26,8710.0,128.6992,128.8942,128.6726,128.7347,8710.0
2017-09-20 11:30:00,145.33,145.52,145.02,145.3,21962.0,128.7967,128.9651,128.522,128.7701,21962.0
2017-09-20 12:00:00,145.3,145.36,145.19,145.19,4360.0,128.7701,128.8233,128.6726,128.6726,4360.0
2017-09-20 12:30:00,145.15,145.15,144.97,144.97,4609.0,128.6372,128.6372,128.4776,128.4776,4609.0
2017-09-20 13:00:00,144.96,145.07,144.85,144.87,5705.0,128.4688,128.5663,128.3713,128.389,5705.0
2017-09-20 13:30:00,144.9,144.96,144.81,144.95,2421.0,128.4156,128.4688,128.3358,128.4599,2421.0
2017-09-20 14:00:00,144.91,144.91,144.26,144.35,7456.0,128.4245,128.4245,127.8484,127.9282,7456.0
2017-09-20 14:30:00,144.36,144.76,144.12,144.64,20643.0,127.937,128.2915,127.7243,128.1852,20643.0
2017-09-20 15:00:00,144.54,144.67,144.46,144.65,5693.0,128.0966,128.2118,128.0257,128.194,5693.0
2017-09-20 15:30:00,144.72,145.16,144.71,145.01,52812.0,128.2561,128.646,128.2472,128.5131,52812.0
2017-09-21 09:30:00,144.84,145.14,143.4,143.87,35423.0,128.3624,128.6283,127.0863,127.5028,35423.0
2017-09-21 10:00:00,143.88,144.68,143.88,144.03,9802.0,127.5116,128.2206,127.5116,127.6446,9802.0
2017-09-21 10:30:00,144.06,144.96,143.97,144.58,18977.0,127.6712,128.4688,127.5914,128.132,18977.0
2017-09-21 11:00:00,144.66,144.84,144.51,144.56,20081.0,128.2029,128.3624,128.07,128.1143,20081.0
2017-09-21 11:30:00,144.56,144.61,143.97,144.16,19720.0,128.1143,128.1586,127.5914,127.7598,19720.0
2017-09-21 12:00:00,144.17,144.47,144.08,144.32,10864.0,127.7687,128.0345,127.6889,127.9016,10864.0
2017-09-21 12:30:00,144.34,144.44,144.16,144.17,8797.0,127.9193,128.0079,127.7598,127.7687,8797.0
2017-09-21 13:00:00,144.19,144.19,143.87,143.87,6745.0,127.7864,127.7864,127.5028,127.5028,6745.0
2017-09-21 13:30:00,143.87,144.0,143.85,143.98,11383.0,127.5028,127.618,127.4851,127.6003,11383.0
2017-09-21 14:00:00,144.01,144.18,143.93,143.97,14259.0,127.6269,127.7775,127.556,127.5914,14259.0
2017-09-21 14:30:00,143.96,144.01,143.59,143.93,16366.0,127.5825,127.6269,127.2546,127.556,16366.0
2017-09-21 15:00:00,143.96,144.07,143.76,143.83,40565.0,127.5825,127.68,127.4053,127.4673,40565.0
2017-09-21 15:30:00,143.8,143.89,143.55,143.78,65994.0,127.4407,127.5205,127.2192,127.423,65994.0
2017-09-22 09:30:00,143.13,143.84,142.76,143.81,7976.0,126.847,127.4762,126.5191,127.4496,7976.0
2017-09-22 10:00:00,143.88,143.94,143.66,143.8,14972.0,127.5116,127.5648,127.3167,127.4407,14972.0
2017-09-22 10:30:00,143.65,143.85,143.33,143.68,9661.0,127.3078,127.4851,127.0242,127.3344,9661.0
2017-09-22 11:00:00,143.68,143.8,143.4,143.5,4062.0,127.3344,127.4407,127.0863,127.1749,4062.0
2017-09-22 11:30:00,143.51,143.84,143.51,143.61,2873.0,127.1837,127.4762,127.1837,127.2724,2873.0
2017-09-22 12:00:00,143.67,143.81,143.61,143.78,5081.0,127.3255,127.4496,127.2724,127.423,5081.0
2017-09-22 12:30:00,143.72,143.84,143.66,143.78,4146.0,127.3698,127.4762,127.3167,127.423,4146.0
2017-09-22 13:00:00,143.8,143.86,143.49,143.52,3654.0,127.4407,127.4939,127.166,127.1926,3654.0
2017-09-22 13:30:00,143.62,143.75,143.6,143.66,8969.0,127.2812,127.3964,127.2635,127.3167,8969.0
2017-09-22 14:00:00,143.58,143.58,143.41,143.53,6434.0,127.2458,127.2458,127.0951,127.2015,6434.0
2017-09-22 14:30:00,143.51,143.76,143.51,143.76,3897.0,127.1837,127.4053,127.1837,127.4053,3897.0
2017-09-22 15:00:00,143.71,143.91,143.63,143.9,10266.0,127.361,127.5382,127.2901,127.5294,10266.0
2017-09-22 15:30:00,143.88,144.45,143.85,144.17,75128.0,127.5116,128.0168,127.4851,127.7687,75128.0
2017-09-25 09:30:00,143.95,144.14,143.4,143.85,13655.0,127.5737,127.7421,127.0863,127.4851,13655.0
2017-09-25 10:00:00,143.68,144.03,143.68,143.9,4837.0,127.3344,127.6446,127.3344,127.5294,4837.0
2017-09-25 10:30:00,143.87,144.22,143.76,143.95,10250.0,127.5028,127.813,127.4053,127.5737,10250.0
2017-09-25 11:00:00,143.98,144.49,143.86,144.39,8069.0,127.6003,128.0523,127.4939,127.9636,8069.0
2017-09-25 11:30:00,144.37,144.74,144.37,144.73,21073.0,127.9459,128.2738,127.9459,128.2649,21073.0
2017-09-25 12:00:00,144.66,144.76,144.63,144.64,8000.0,128.2029,128.2915,128.1763,128.1852,8000.0
2017-09-25 12:30:00,144.67,144.75,144.59,144.67,9815.0,128.2118,128.2827,128.1409,128.2118,9815.0
2017-09-25 13:00:00,144.68,144.71,144.55,144.55,2548.0,128.2206,128.2472,128.1054,128.1054,2548.0
2017-09-25 13:30:00,144.49,144.68,144.48,144.67,7339.0,128.0523,128.2206,128.0434,128.2118,7339.0
2017-09-25 14:00:00,144.68,144.79,144.64,144.77,6369.0,128.2206,128.3181,128.1852,128.3004,6369.0
2017-09-25 14:30:00,144.77,144.77,144.55,144.64,12719.0,128.3004,128.3004,128.1054,128.1852,12719.0
2017-09-25 15:00:00,144.59,144.92,144.54,144.89,10394.0,128.1409,128.4333,128.0966,128.4067,10394.0
2017-09-25 15:30:00,144.91,144.99,144.78,144.93,36985.0,128.4245,128.4954,128.3093,128.4422,36985.0
2017-09-26 09:30:00,145.49,145.89,144.9,144.9,15841.0,128.9385,129.293,128.4156,128.4156,15841.0
2017-09-26 10:00:00,144.92,144.98,144.31,144.37,15487.0,128.4333,128.4865,127.8927,127.9459,15487.0
2017-09-26 10:30:00,144.42,144.59,144.2,144.2,12831.0,127.9902,128.1409,127.7952,127.7952,12831.0
2017-09-26 11:00:00,144.33,144.6,144.22,144.56,9205.0,127.9105,128.1497,127.813,128.1143,9205.0
2017-09-26 11:30:00,144.59,144.78,144.54,144.57,7195.0,128.1409,128.3093,128.0966,128.1232,7195.0
2017-09-26 12:00:00,144.64,144.77,144.46,144.54,5231.0,128.1852,128.3004,128.0257,128.0966,5231.0
2017-09-26 12:30:00,144.47,144.55,144.0,144.06,10040.0,128.0345,128.1054,127.618,127.6712,10040.0
2017-09-26 13:00:00,144.02,144.25,144.02,144.24,4571.0,127.6357,127.8396,127.6357,127.8307,4571.0
2017-09-26 13:30:00,144.26,144.26,144.01,144.19,4109.0,127.8484,127.8484,127.6269,127.7864,4109.0
2017-09-26 14:00:00,144.17,144.24,143.98,144.0,7239.0,127.7687,127.8307,127.6003,127.618,7239.0
2017-09-26 14:30:00,144.06,144.12,144.04,144.09,5249.0,127.6712,127.7243,127.6534,127.6978,5249.0
2017-09-26 15:00:00,144.1,144.18,144.07,144.11,9433.0,127.7066,127.7775,127.68,127.7155,9433.0
2017-09-26 15:30:00,144.12,144.16,143.8,143.84,41055.0,127.7243,127.7598,127.4407,127.4762,41055.0
2017-09-27 09:30:00,144.03,144.03,141.03,141.18,23459.0,127.6446,127.6446,124.9859,125.1188,23459.0
2017-09-27 10:00:00,141.13,141.49,140.27,141.06,52262.0,125.0745,125.3935,124.3123,125.0125,52262.0
2017-09-27 10:30:00,141.1,141.31,139.79,140.33,29582.0,125.0479,125.234,123.8869,124.3655,29582.0
2017-09-27 11:00:00,140.19,140.67,139.77,139.94,25951.0,124.2414,124.6668,123.8692,124.0199,25951.0
2017-09-27 11:30:00,139.92,140.24,139.71,140.05,19570.0,124.0022,124.2857,123.816,124.1174,19570.0
2017-09-27 12:00:00,140.17,140.23,139.68,140.14,16595.0,124.2237,124.2769,123.7895,124.1971,16595.0
2017-09-27 12:30:00,140.14,140.71,140.0,140.66,16015.0,124.1971,124.7023,124.0731,124.658,16015.0
2017-09-27 13:00:00,140.56,140.66,140.36,140.38,8556.0,124.5693,124.658,124.3921,124.4098,8556.0
2017-09-27 13:30:00,140.42,140.69,140.38,140.66,12390.0,124.4453,124.6846,124.4098,124.658,12390.0
2017-09-27 14:00:00,140.66,141.38,140.52,141.19,17635.0,124.658,125.2961,124.5339,125.1277,17635.0
2017-09-27 14:30:00,141.17,141.25,140.92,141.17,18116.0,125.1099,125.1808,124.8884,125.1099,18116.0
2017-09-27 15:00:00,141.17,141.36,141.01,141.14,27806.0,125.1099,125.2783,124.9681,125.0834,27806.0
2017-09-27 15:30:00,141.14,141.15,140.85,141.02,75787.0,125.0834,125.0922,124.8264,124.977,75787.0
2017-09-28 09:30:00,140.85,142.62,140.85,142.24,23048.0,124.8264,126.395,124.8264,126.0582,23048.0
2017-09-28 10:00:00,142.34,142.6,142.02,142.43,8685.0,126.1468,126.3773,125.8632,126.2266,8685.0
2017-09-28 10:30:00,142.49,142.79,142.36,142.68,11548.0,126.2798,126.5456,126.1646,126.4482,11548.0
2017-09-28 11:00:00,142.61,142.92,142.56,142.9,8773.0,126.3861,126.6609,126.3418,126.6431,8773.0
2017-09-28 11:30:00,142.96,143.25,142.9,143.13,8829.0,126.6963,126.9533,126.6431,126.847,8829.0
2017-09-28 12:00:00,143.09,143.09,142.94,143.03,5728.0,126.8115,126.8115,126.6786,126.7583,5728.0
2017-09-28 12:30:00,143.0,143.03,142.89,142.93,4454.0,126.7318,126.7583,126.6343,126.6697,4454.0
2017-09-28 13:00:00,142.9,142.96,142.86,142.91,3613.0,126.6431,126.6963,126.6077,126.652,3613.0
2017-09-28 13:30:00,142.92,143.06,142.89,143.04,3880.0,126.6609,126.7849,126.6343,126.7672,3880.0
2017-09-28 14:00:00,143.03,143.11,142.94,142.96,5717.0,126.7583,126.8292,126.6786,126.6963,5717.0
2017-09-28 14:30:00,142.95,143.15,142.94,143.03,8195.0,126.6874,126.8647,126.6786,126.7583,8195.0
2017-09-28 15:00:00,143.03,143.15,142.92,142.96,16315.0,126.7583,126.8647,126.6609,126.6963,16315.0
2017-09-28 15:30:00,142.91,142.93,142.53,142.59,53804.0,126.652,126.6697,126.3152,126.3684,53804.0
2017-09-29 09:30:00,142.58,143.36,142.58,142.81,10374.0,126.3595,127.0508,126.3595,126.5634,10374.0
2017-09-29 10:00:00,142.88,143.34,142.88,143.33,5400.0,126.6254,127.0331,126.6254,127.0242,5400.0
2017-09-29 10:30:00,143.38,143.39,143.08,143.17,12281.0,127.0685,127.0774,126.8027,126.8824,12281.0
2017-09-29 11:00:00,143.19,143.31,142.97,143.11,10015.0,126.9001,127.0065,126.7052,126.8292,10015.0
2017-09-29 11:30:00,143.23,143.26,142.82,143.15,5653.0,126.9356,126.9622,126.5722,126.8647,5653.0
2017-09-29 12:00:00,143.19,143.35,142.96,143.09,8774.0,126.9001,127.0419,126.6963,126.8115,8774.0
2017-09-29 12:30:00,143.14,143.14,142.93,142.94,3664.0,126.8558,126.8558,126.6697,126.6786,3664.0
2017-09-29 13:00:00,142.94,142.99,142.63,142.67,13757.0,126.6786,126.7229,126.4039,126.4393,13757.0
2017-09-29 13:30:00,142.68,143.06,142.62,142.97,9578.0,126.4482,126.7849,126.395,126.7052,9578.0
2017-09-29 14:00:00,142.98,143.01,142.77,142.77,4444.0,126.714,126.7406,126.5279,126.5279,4444.0
2017-09-29 14:30:00,142.79,142.79,142.47,142.66,12683.0,126.5456,126.5456,126.2621,126.4304,12683.0
2017-09-29 15:00:00,142.66,142.98,142.66,142.78,9502.0,126.4304,126.714,126.4304,126.5368,9502.0
2017-09-29 15:30:00,142.75,142.98,142.72,142.9,36914.0,126.5102,126.714,126.4836,126.6431,36914.0
2017-10-02 09:30:00,143.27,143.83,142.98,143.74,10407.0,126.971,127.4673,126.714,127.3876,10407.0
2017-10-02 10:00:00,143.8,144.4,143.56,144.12,11813.0,127.4407,127.9725,127.2281,127.7243,11813.0
2017-10-02 10:30:00,144.12,144.28,143.8,143.88,6649.0,127.7243,127.8661,127.4407,127.5116,6649.0
2017-10-02 11:00:00,143.84,144.05,143.16,143.56,10955.0,127.4762,127.6623,126.8736,127.2281,10955.0
2017-10-02 11:30:00,143.56,143.65,143.04,143.5,40857.0,127.2281,127.3078,126.7672,127.1749,40857.0
2017-10-02 12:00:00,143.64,144.12,143.64,144.04,7298.0,127.299,127.7243,127.299,127.6534,7298.0
2017-10-02 12:30:00,144.09,144.2,143.98,144.2,5009.0,127.6978,127.7952,127.6003,127.7952,5009.0
2017-10-02 13:00:00,144.16,144.43,144.02,144.41,5001.0,127.7598,127.9991,127.6357,127.9814,5001.0
2017-10-02 13:30:00,144.42,144.61,144.19,144.4,8419.0,127.9902,128.1586,127.7864,127.9725,8419.0
2017-10-02 14:00:00,144.38,144.49,144.02,144.14,11528.0,127.9548,128.0523,127.6357,127.7421,11528.0
2017-10-02 14:30:00,144.07,144.4,144.07,144.38,7400.0,127.68,127.9725,127.68,127.9548,7400.0
2017-10-02 15:00:00,144.37,144.5,144.25,144.47,11406.0,127.9459,128.0611,127.8396,128.0345,11406.0
2017-10-02 15:30:00,144.46,144.63,144.21,144.47,68048.0,128.0257,128.1763,127.8041,128.0345,68048.0
2017-10-03 09:30:00,144.76,145.19,144.76,145.07,9810.0,128.2915,128.6726,128.2915,128.5663,9810.0
2017-10-03 10:00:00,145.01,145.13,144.81,145.0,17147.0,128.5131,128.6194,128.3358,128.5042,17147.0
2017-10-03 10:30:00,145.01,145.19,144.94,144.94,8935.0,128.5131,128.6726,128.4511,128.4511,8935.0
2017-10-03 11:00:00,144.96,145.1,144.23,145.09,26711.0,128.4688,128.5929,127.8218,128.584,26711.0
2017-10-03 11:30:00,145.05,145.47,144.96,145.42,21669.0,128.5485,128.9208,128.4688,128.8765,21669.0
2017-10-03 12:00:00,145.43,145.57,145.4,145.4,6075.0,128.8853,129.0094,128.8587,128.8587,6075.0
2017-10-03 12:30:00,145.44,145.45,145.22,145.4,5620.0,128.8942,128.903,128.6992,128.8587,5620.0
2017-10-03 13:00:00,145.44,145.5,145.23,145.5,6071.0,128.8942,128.9473,128.7081,128.9473,6071.0
2017-10-03 13:30:00,145.47,145.77,145.42,145.76,8088.0,128.9208,129.1866,128.8765,129.1778,8088.0
2017-10-03 14:00:00,145.76,145.87,145.53,145.64,10322.0,129.1778,129.2753,128.9739,129.0714,10322.0
2017-10-03 14:30:00,145.64,145.77,145.51,145.56,15021.0,129.0714,129.1866,128.9562,129.0005,15021.0
2017-10-03 15:00:00,145.59,145.77,145.52,145.56,16202.0,129.0271,129.1866,128.9651,129.0005,16202.0
2017-10-03 15:30:00,145.55,145.92,145.45,145.86,57957.0,128.9917,129.3196,128.903,129.2664,57957.0
2017-10-04 09:30:00,145.85,146.3,145.38,145.88,35726.0,129.2575,129.6563,128.841,129.2841,35726.0
2017-10-04 10:00:00,146.0,146.18,145.72,145.72,6593.0,129.3905,129.55,129.1423,129.1423,6593.0
2017-10-04 10:30:00,145.7,146.21,145.49,146.21,4761.0,129.1246,129.5766,128.9385,129.5766,4761.0
2017-10-04 11:00:00,146.19,146.19,145.73,146.05,14393.0,129.5589,129.5589,129.1512,129.4348,14393.0
2017-10-04 11:30:00,146.15,146.25,146.03,146.25,2875.0,129.5234,129.612,129.4171,129.612,2875.0
2017-10-04 12:00:00,146.22,146.27,146.12,146.12,3420.0,129.5854,129.6298,129.4968,129.4968,3420.0
2017-10-04 12:30:00,146.07,146.31,146.01,146.18,3015.0,129.4525,129.6652,129.3993,129.55,3015.0
2017-10-04 13:00:00,146.23,146.41,146.22,146.39,2202.0,129.5943,129.7538,129.5854,129.7361,2202.0
2017-10-04 13:30:00,146.38,146.64,146.35,146.53,10052.0,129.7272,129.9577,129.7007,129.8602,10052.0
2017-10-04 14:00:00,146.52,146.81,146.5,146.72,9056.0,129.8513,130.1083,129.8336,130.0286,9056.0
2017-10-04 14:30:00,146.77,146.84,146.74,146.82,10082.0,130.0729,130.1349,130.0463,130.1172,10082.0
2017-10-04 15:00:00,146.77,146.92,146.68,146.8,11397.0,130.0729,130.2058,129.9931,130.0995,11397.0
2017-10-04 15:30:00,146.78,146.82,146.42,146.57,37869.0,130.0817,130.1172,129.7627,129.8956,37869.0
2017-10-05 09:30:00,147.18,147.34,146.45,146.96,39655.0,130.4362,130.578,129.7893,130.2413,39655.0
2017-10-05 10:00:00,146.82,147.12,146.65,146.99,34425.0,130.1172,130.3831,129.9665,130.2678,34425.0
2017-10-05 10:30:00,146.99,146.99,146.67,146.87,11495.0,130.2678,130.2678,129.9842,130.1615,11495.0
2017-10-05 11:00:00,146.93,147.07,146.75,146.97,12747.0,130.2147,130.3387,130.0551,130.2501,12747.0
2017-10-05 11:30:00,147.06,147.1,146.87,146.99,9860.0,130.3299,130.3653,130.1615,130.2678,9860.0
2017-10-05 12:00:00,146.98,147.12,146.77,147.05,8607.0,130.259,130.3831,130.0729,130.321,8607.0
2017-10-05 12:30:00,147.06,147.39,146.98,147.07,19219.0,130.3299,130.6223,130.259,130.3387,19219.0
2017-10-05 13:00:00,147.05,147.17,146.81,146.99,37570.0,130.321,130.4274,130.1083,130.2678,37570.0
2017-10-05 13:30:00,146.94,147.1,146.87,147.01,7156.0,130.2235,130.3653,130.1615,130.2856,7156.0
2017-10-05 14:00:00,146.99,147.08,146.97,147.05,23626.0,130.2678,130.3476,130.2501,130.321,23626.0
2017-10-05 14:30:00,147.06,147.5,146.99,147.18,19281.0,130.3299,130.7198,130.2678,130.4362,19281.0
2017-10-05 15:00:00,147.2,147.31,147.06,147.29,14536.0,130.454,130.5514,130.3299,130.5337,14536.0
2017-10-05 15:30:00,147.28,147.33,146.93,147.23,54596.0,130.5248,130.5692,130.2147,130.4805,54596.0
2017-10-06 09:30:00,146.59,146.85,145.73,145.78,53397.0,129.9133,130.1438,129.1512,129.1955,53397.0
2017-10-06 10:00:00,145.7,145.94,145.33,145.33,8237.0,129.1246,129.3373,128.7967,128.7967,8237.0
2017-10-06 10:30:00,145.25,145.49,144.96,145.11,14740.0,128.7258,128.9385,128.4688,128.6017,14740.0
2017-10-06 11:00:00,145.11,145.45,145.07,145.1,14744.0,128.6017,128.903,128.5663,128.5929,14744.0
2017-10-06 11:30:00,145.13,145.27,144.99,145.14,22234.0,128.6194,128.7435,128.4954,128.6283,22234.0
2017-10-06 12:00:00,145.12,145.35,145.07,145.26,13040.0,128.6106,128.8144,128.5663,128.7347,13040.0
2017-10-06 12:30:00,145.34,145.34,145.09,145.22,3579.0,128.8056,128.8056,128.584,128.6992,3579.0
2017-10-06 13:00:00,145.21,145.27,145.12,145.14,6918.0,128.6903,128.7435,128.6106,128.6283,6918.0
2017-10-06 13:30:00,145.14,145.25,145.13,145.22,5028.0,128.6283,128.7258,128.6194,128.6992,5028.0
2017-10-06 14:00:00,145.18,145.4,145.14,145.15,7310.0,128.6638,128.8587,128.6283,128.6372,7310.0
2017-10-06 14:30:00,145.24,145.33,145.16,145.31,7106.0,128.7169,128.7967,128.646,128.779,7106.0
2017-10-06 15:00:00,145.34,145.41,145.25,145.31,10706.0,128.8056,128.8676,128.7258,128.779,10706.0
2017-10-06 15:30:00,145.33,145.66,145.3,145.61,32867.0,128.7967,129.0891,128.7701,129.0448,32867.0
2017-10-09 09:30:00,145.61,146.7,145.49,146.65,19595.0,129.0448,130.0108,128.9385,129.9665,19595.0
2017-10-09 10:00:00,146.55,146.59,146.03,146.28,10311.0,129.8779,129.9133,129.4171,129.6386,10311.0
2017-10-09 10:30:00,146.36,147.06,146.16,146.56,14442.0,129.7095,130.3299,129.5323,129.8868,14442.0
2017-10-09 11:00:00,146.44,146.65,146.34,146.65,9675.0,129.7804,129.9665,129.6918,129.9665,9675.0
2017-10-09 11:30:00,146.7,146.86,146.48,146.66,9323.0,130.0108,130.1526,129.8159,129.9754,9323.0
2017-10-09 12:00:00,146.63,146.92,146.6,146.79,11358.0,129.9488,130.2058,129.9222,130.0906,11358.0
2017-10-09 12:30:00,146.71,146.84,146.6,146.69,10276.0,130.0197,130.1349,129.9222,130.002,10276.0
2017-10-09 13:00:00,146.72,146.88,146.64,146.87,8544.0,130.0286,130.1704,129.9577,130.1615,8544.0
2017-10-09 13:30:00,146.82,146.85,146.57,146.74,13854.0,130.1172,130.1438,129.8956,130.0463,13854.0
2017-10-09 14:00:00,146.77,146.8,146.33,146.33,13585.0,130.0729,130.0995,129.6829,129.6829,13585.0
2017-10-09 14:30:00,146.39,146.55,146.38,146.4,12428.0,129.7361,129.8779,129.7272,129.745,12428.0
2017-10-09 15:00:00,146.39,146.45,146.22,146.36,15391.0,129.7361,129.7893,129.5854,129.7095,15391.0
2017-10-09 15:30:00,146.35,146.48,146.23,146.39,75097.0,129.7007,129.8159,129.5943,129.7361,75097.0
2017-10-10 09:30:00,146.39,147.54,146.28,147.43,23968.0,129.7361,130.7553,129.6386,130.6578,23968.0
2017-10-10 10:00:00,147.47,147.61,147.37,147.53,19198.0,130.6932,130.8173,130.6046,130.7464,19198.0
2017-10-10 10:30:00,147.5,147.63,147.33,147.62,6090.0,130.7198,130.835,130.5692,130.8262,6090.0
2017-10-10 11:00:00,147.61,148.06,147.61,147.88,13658.0,130.8173,131.2161,130.8173,131.0566,13658.0
2017-10-10 11:30:00,147.88,147.89,147.15,147.25,7987.0,131.0566,131.0655,130.4096,130.4983,7987.0
2017-10-10 12:00:00,147.26,147.45,147.09,147.38,25676.0,130.5071,130.6755,130.3565,130.6135,25676.0
2017-10-10 12:30:00,147.43,147.77,147.25,147.77,14885.0,130.6578,130.9591,130.4983,130.9591,14885.0
2017-10-10 13:00:00,147.63,147.69,147.39,147.63,6242.0,130.835,130.8882,130.6223,130.835,6242.0
2017-10-10 13:30:00,147.68,147.93,147.55,147.87,13203.0,130.8793,131.1009,130.7641,131.0477,13203.0
2017-10-10 14:00:00,147.75,148.05,147.66,147.95,10984.0,130.9414,131.2073,130.8616,131.1186,10984.0
2017-10-10 14:30:00,147.92,148.09,147.86,148.09,9639.0,131.092,131.2427,131.0389,131.2427,9639.0
2017-10-10 15:00:00,148.05,148.2,147.97,148.2,10934.0,131.2073,131.3402,131.1364,131.3402,10934.0
2017-10-10 15:30:00,148.2,148.33,147.85,148.24,81558.0,131.3402,131.4554,131.03,131.3756,81558.0
2017-10-11 09:30:00,148.21,148.49,147.45,147.45,7051.0,131.349,131.5972,130.6755,130.6755,7051.0
2017-10-11 10:00:00,147.42,147.7,147.07,147.58,7687.0,130.6489,130.8971,130.3387,130.7907,7687.0
2017-10-11 10:30:00,147.54,147.71,147.03,147.17,5971.0,130.7553,130.9059,130.3033,130.4274,5971.0
2017-10-11 11:00:00,147.16,147.53,147.14,147.43,10222.0,130.4185,130.7464,130.4008,130.6578,10222.0
2017-10-11 11:30:00,147.42,147.51,147.36,147.49,6900.0,130.6489,130.7287,130.5957,130.711,6900.0
2017-10-11 12:00:00,147.52,147.6,147.44,147.53,6555.0,130.7375,130.8084,130.6666,130.7464,6555.0
2017-10-11 12:30:00,147.53,147.58,147.44,147.54,6600.0,130.7464,130.7907,130.6666,130.7553,6600.0
2017-10-11 13:00:00,147.55,147.72,147.53,147.54,5075.0,130.7641,130.9148,130.7464,130.7553,5075.0
2017-10-11 13:30:00,147.56,147.63,147.5,147.57,4881.0,130.773,130.835,130.7198,130.7819,4881.0
2017-10-11 14:00:00,147.58,147.81,147.58,147.64,6459.0,130.7907,130.9946,130.7907,130.8439,6459.0
2017-10-11 14:30:00,147.64,147.69,147.55,147.69,4442.0,130.8439,130.8882,130.7641,130.8882,4442.0
2017-10-11 15:00:00,147.68,147.69,147.57,147.62,7637.0,130.8793,130.8882,130.7819,130.8262,7637.0
2017-10-11 15:30:00,147.59,147.82,147.58,147.73,37294.0,130.7996,131.0034,130.7907,130.9237,37294.0
2017-10-12 09:30:00,147.42,148.29,147.42,147.73,9188.0,130.6489,131.4199,130.6489,130.9237,9188.0
2017-10-12 10:00:00,147.37,147.65,147.31,147.63,2736.0,130.6046,130.8528,130.5514,130.835,2736.0
2017-10-12 10:30:00,147.68,147.71,147.5,147.55,5065.0,130.8793,130.9059,130.7198,130.7641,5065.0
2017-10-12 11:00:00,147.49,147.53,147.25,147.34,4599.0,130.711,130.7464,130.4983,130.578,4599.0
2017-10-12 11:30:00,147.48,147.51,147.32,147.43,1448.0,130.7021,130.7287,130.5603,130.6578,1448.0
2017-10-12 12:00:00,147.44,147.54,147.34,147.35,4150.0,130.6666,130.7553,130.578,130.5869,4150.0
2017-10-12 12:30:00,147.38,147.53,147.37,147.48,6755.0,130.6135,130.7464,130.6046,130.7021,6755.0
2017-10-12 13:00:00,147.47,147.58,147.43,147.53,7749.0,130.6932,130.7907,130.6578,130.7464,7749.0
2017-10-12 13:30:00,147.53,147.84,147.4,147.75,20425.0,130.7464,131.0211,130.6312,130.9414,20425.0
2017-10-12 14:00:00,147.74,147.79,147.62,147.62,10094.0,130.9325,130.9768,130.8262,130.8262,10094.0
2017-10-12 14:30:00,147.59,147.7,147.53,147.65,6376.0,130.7996,130.8971,130.7464,130.8528,6376.0
2017-10-12 15:00:00,147.7,147.7,147.57,147.57,6897.0,130.8971,130.8971,130.7819,130.7819,6897.0
2017-10-12 15:30:00,147.54,147.61,147.35,147.59,47725.0,130.7553,130.8173,130.5869,130.7996,47725.0
2017-10-13 09:30:00,148.4,148.4,147.37,148.24,27504.0,131.5174,131.5174,130.6046,131.3756,27504.0
2017-10-13 10:00:00,148.2,148.21,147.79,148.05,13593.0,131.3402,131.349,130.9768,131.2073,13593.0
2017-10-13 10:30:00,148.07,148.71,148.07,148.42,8555.0,131.225,131.7922,131.225,131.5352,8555.0
2017-10-13 11:00:00,148.71,148.71,148.45,148.6,2130.0,131.7922,131.7922,131.5617,131.6947,2130.0
2017-10-13 11:30:00,148.64,148.64,148.38,148.48,2521.0,131.7301,131.7301,131.4997,131.5883,2521.0
2017-10-13 12:00:00,148.45,148.64,148.44,148.59,3478.0,131.5617,131.7301,131.5529,131.6858,3478.0
2017-10-13 12:30:00,148.62,148.68,148.58,148.58,2531.0,131.7124,131.7656,131.677,131.677,2531.0
2017-10-13 13:00:00,148.58,148.67,148.51,148.62,2575.0,131.677,131.7567,131.6149,131.7124,2575.0
2017-10-13 13:30:00,148.67,148.7,148.54,148.54,2474.0,131.7567,131.7833,131.6415,131.6415,2474.0
2017-10-13 14:00:00,148.57,148.63,148.43,148.47,4786.0,131.6681,131.7213,131.544,131.5795,4786.0
2017-10-13 14:30:00,148.44,148.44,148.2,148.28,3062.0,131.5529,131.5529,131.3402,131.4111,3062.0
2017-10-13 15:00:00,148.29,148.36,148.16,148.24,4636.0,131.4199,131.482,131.3047,131.3756,4636.0
2017-10-13 15:30:00,148.24,148.24,148.06,148.17,23453.0,131.3756,131.3756,131.2161,131.3136,23453.0
2017-10-16 09:30:00,148.41,148.74,147.83,148.59,7718.0,131.5263,131.8188,131.0123,131.6858,7718.0
2017-10-16 10:00:00,148.68,148.96,148.54,148.64,6000.0,131.7656,132.0137,131.6415,131.7301,6000.0
2017-10-16 10:30:00,148.52,148.78,148.26,148.46,6637.0,131.6238,131.8542,131.3934,131.5706,6637.0
2017-10-16 11:00:00,148.45,148.71,148.39,148.45,6226.0,131.5617,131.7922,131.5086,131.5617,6226.0
2017-10-16 11:30:00,148.4,148.73,148.33,148.64,4077.0,131.5174,131.8099,131.4554,131.7301,4077.0
2017-10-16 12:00:00,148.64,148.8,148.55,148.63,6524.0,131.7301,131.8719,131.6504,131.7213,6524.0
2017-10-16 12:30:00,148.66,148.85,148.61,148.85,3727.0,131.7479,131.9162,131.7035,131.9162,3727.0
2017-10-16 13:00:00,148.71,149.06,148.71,149.06,3797.0,131.7922,132.1024,131.7922,132.1024,3797.0
2017-10-16 13:30:00,149.1,149.31,149.01,149.27,4388.0,132.1378,132.3239,132.058,132.2885,4388.0
2017-10-16 14:00:00,149.24,149.39,149.17,149.34,4317.0,132.2619,132.3948,132.1998,132.3505,4317.0
2017-10-16 14:30:00,149.38,149.47,149.31,149.46,5943.0,132.3859,132.4657,132.3239,132.4568,5943.0
2017-10-16 15:00:00,149.38,149.64,149.37,149.54,8182.0,132.3859,132.6164,132.3771,132.5277,8182.0
2017-10-16 15:30:00,149.53,149.84,149.53,149.77,38734.0,132.5189,132.7936,132.5189,132.7316,38734.0
2017-10-17 09:30:00,149.59,149.67,149.14,149.29,10019.0,132.5721,132.643,132.1732,132.3062,10019.0
2017-10-17 10:00:00,149.18,149.52,149.13,149.38,5400.0,132.2087,132.51,132.1644,132.3859,5400.0
2017-10-17 10:30:00,149.3,149.42,149.17,149.17,4522.0,132.315,132.4214,132.1998,132.1998,4522.0
2017-10-17 11:00:00,149.16,149.23,149.1,149.11,3405.0,132.191,132.253,132.1378,132.1467,3405.0
2017-10-17 11:30:00,149.13,149.18,149.05,149.18,4897.0,132.1644,132.2087,132.0935,132.2087,4897.0
2017-10-17 12:00:00,149.13,149.13,148.62,148.75,6219.0,132.1644,132.1644,131.7124,131.8276,6219.0
2017-10-17 12:30:00,148.79,149.01,148.71,148.9,2308.0,131.8631,132.058,131.7922,131.9606,2308.0
2017-10-17 13:00:00,148.85,148.91,148.76,148.76,1913.0,131.9162,131.9694,131.8365,131.8365,1913.0
2017-10-17 13:30:00,148.8,148.84,148.62,148.69,10850.0,131.8719,131.9074,131.7124,131.7744,10850.0
2017-10-17 14:00:00,148.69,148.82,148.47,148.53,15562.0,131.7744,131.8897,131.5795,131.6326,15562.0
2017-10-17 14:30:00,148.53,148.67,148.51,148.67,5821.0,131.6326,131.7567,131.6149,131.7567,5821.0
2017-10-17 15:00:00,148.69,148.81,148.64,148.77,8351.0,131.7744,131.8808,131.7301,131.8453,8351.0
2017-10-17 15:30:00,148.76,148.78,148.52,148.58,42613.0,131.8365,131.8542,131.6238,131.677,42613.0
2017-10-18 09:30:00,148.53,148.99,147.48,147.63,18669.0,131.6326,132.0403,130.7021,130.835,18669.0
2017-10-18 10:00:00,147.68,147.92,147.1,147.91,19441.0,130.8793,131.092,130.3653,131.0832,19441.0
2017-10-18 10:30:00,147.91,148.18,147.55,148.02,16162.0,131.0832,131.3225,130.7641,131.1807,16162.0
2017-10-18 11:00:00,148.08,148.11,147.74,147.74,6811.0,131.2338,131.2604,130.9325,130.9325,6811.0
2017-10-18 11:30:00,147.82,148.06,147.77,147.79,6647.0,131.0034,131.2161,130.9591,130.9768,6647.0
2017-10-18 12:00:00,147.79,147.84,147.26,147.62,15831.0,130.9768,131.0211,130.5071,130.8262,15831.0
2017-10-18 12:30:00,147.62,147.62,147.41,147.46,6180.0,130.8262,130.8262,130.6401,130.6844,6180.0
2017-10-18 13:00:00,147.44,147.61,147.36,147.59,6193.0,130.6666,130.8173,130.5957,130.7996,6193.0
2017-10-18 13:30:00,147.56,147.59,147.45,147.55,21197.0,130.773,130.7996,130.6755,130.7641,21197.0
2017-10-18 14:00:00,147.5,147.77,147.42,147.64,16973.0,130.7198,130.9591,130.6489,130.8439,16973.0
2017-10-18 14:30:00,147.65,147.74,147.51,147.57,9522.0,130.8528,130.9325,130.7287,130.7819,9522.0
2017-10-18 15:00:00,147.47,147.57,147.46,147.54,7448.0,130.6932,130.7819,130.6844,130.7553,7448.0
2017-10-18 15:30:00,147.53,147.53,147.24,147.27,53476.0,130.7464,130.7464,130.4894,130.516,53476.0
2017-10-19 09:30:00,146.96,147.37,146.13,146.13,10163.0,130.2413,130.6046,129.5057,129.5057,10163.0
2017-10-19 10:00:00,146.27,146.92,146.23,146.83,4700.0,129.6298,130.2058,129.5943,130.126,4700.0
2017-10-19 10:30:00,147.02,147.49,147.02,147.48,5491.0,130.2944,130.711,130.2944,130.7021,5491.0
2017-10-19 11:00:00,147.44,147.87,147.44,147.78,6017.0,130.6666,131.0477,130.6666,130.968,6017.0
2017-10-19 11:30:00,147.76,147.98,147.76,147.93,3598.0,130.9502,131.1452,130.9502,131.1009,3598.0
2017-10-19 12:00:00,147.88,148.01,147.88,148.0,3505.0,131.0566,131.1718,131.0566,131.1629,3505.0
2017-10-19 12:30:00,147.99,148.19,147.96,148.12,2200.0,131.1541,131.3313,131.1275,131.2693,2200.0
2017-10-19 13:00:00,148.13,148.19,148.08,148.08,2100.0,131.2782,131.3313,131.2338,131.2338,2100.0
2017-10-19 13:30:00,148.13,148.17,147.99,147.99,4410.0,131.2782,131.3136,131.1541,131.1541,4410.0
2017-10-19 14:00:00,147.99,147.99,147.63,147.7,4469.0,131.1541,131.1541,130.835,130.8971,4469.0
2017-10-19 14:30:00,147.83,147.99,147.72,147.99,5927.0,131.0123,131.1541,130.9148,131.1541,5927.0
2017-10-19 15:00:00,147.93,148.09,147.82,148.0,7936.0,131.1009,131.2427,131.0034,131.1629,7936.0
2017-10-19 15:30:00,148.04,148.18,147.8,148.12,26482.0,131.1984,131.3225,130.9857,131.2693,26482.0
2017-10-20 09:30:00,148.78,149.04,148.28,148.73,20130.0,131.8542,132.0846,131.4111,131.8099,20130.0
2017-10-20 10:00:00,148.67,148.97,148.58,148.97,5026.0,131.7567,132.0226,131.677,132.0226,5026.0
2017-10-20 10:30:00,148.97,149.45,148.89,149.28,7047.0,132.0226,132.448,131.9517,132.2973,7047.0
2017-10-20 11:00:00,149.23,149.6,149.23,149.52,3871.0,132.253,132.5809,132.253,132.51,3871.0
2017-10-20 11:30:00,149.47,149.7,149.38,149.46,12271.0,132.4657,132.6695,132.3859,132.4568,12271.0
2017-10-20 12:00:00,149.46,149.58,149.46,149.55,2740.0,132.4568,132.5632,132.4568,132.5366,2740.0
2017-10-20 12:30:00,149.5,149.85,149.5,149.82,6726.0,132.4923,132.8025,132.4923,132.7759,6726.0
2017-10-20 13:00:00,149.81,149.99,149.76,149.76,8341.0,132.767,132.9265,132.7227,132.7227,8341.0
2017-10-20 13:30:00,149.68,149.83,149.68,149.73,10584.0,132.6518,132.7848,132.6518,132.6961,10584.0
2017-10-20 14:00:00,149.71,149.81,149.53,149.81,6180.0,132.6784,132.767,132.5189,132.767,6180.0
2017-10-20 14:30:00,149.82,150.0,149.82,150.0,9759.0,132.7759,132.9354,132.7759,132.9354,9759.0
2017-10-20 15:00:00,150.03,150.11,149.88,150.1,10338.0,132.962,133.0329,132.8291,133.024,10338.0
2017-10-20 15:30:00,150.1,150.38,150.07,150.35,41190.0,133.024,133.2722,132.9974,133.2456,41190.0
2017-10-23 09:30:00,150.51,150.79,150.0,150.79,7194.0,133.3874,133.6355,132.9354,133.6355,7194.0
2017-10-23 10:00:00,150.79,151.04,150.38,150.44,15312.0,133.6355,133.8571,133.2722,133.3254,15312.0
2017-10-23 10:30:00,150.48,150.66,150.35,150.51,10275.0,133.3608,133.5203,133.2456,133.3874,10275.0
2017-10-23 11:00:00,150.36,150.68,150.25,150.48,13414.0,133.2545,133.5381,133.157,133.3608,13414.0
2017-10-23 11:30:00,150.53,150.76,150.5,150.7,6132.0,133.4051,133.609,133.3785,133.5558,6132.0
2017-10-23 12:00:00,150.73,150.73,150.52,150.56,8473.0,133.5824,133.5824,133.3963,133.4317,8473.0
2017-10-23 12:30:00,150.52,150.55,150.44,150.44,4776.0,133.3963,133.4228,133.3254,133.3254,4776.0
2017-10-23 13:00:00,150.48,150.63,150.39,150.48,6423.0,133.3608,133.4937,133.281,133.3608,6423.0
2017-10-23 13:30:00,150.42,150.46,150.29,150.29,5290.0,133.3076,133.3431,133.1924,133.1924,5290.0
2017-10-23 14:00:00,150.33,150.41,150.15,150.29,8334.0,133.2279,133.2988,133.0683,133.1924,8334.0
2017-10-23 14:30:00,150.23,150.28,150.11,150.28,10299.0,133.1392,133.1836,133.0329,133.1836,10299.0
2017-10-23 15:00:00,150.32,150.39,150.22,150.31,12568.0,133.219,133.281,133.1304,133.2101,12568.0
2017-10-23 15:30:00,150.28,150.33,150.11,150.22,45601.0,133.1836,133.2279,133.0329,133.1304,45601.0
2017-10-24 09:30:00,150.3,150.3,149.49,149.49,7365.0,133.2013,133.2013,132.4834,132.4834,7365.0
2017-10-24 10:00:00,149.48,149.48,148.37,148.76,16631.0,132.4746,132.4746,131.4908,131.8365,16631.0
2017-10-24 10:30:00,148.78,149.5,148.77,149.21,8924.0,131.8542,132.4923,131.8453,132.2353,8924.0
2017-10-24 11:00:00,149.13,149.24,149.03,149.09,3962.0,132.1644,132.2619,132.0758,132.1289,3962.0
2017-10-24 11:30:00,149.11,149.27,148.95,149.19,3000.0,132.1467,132.2885,132.0049,132.2176,3000.0
2017-10-24 12:00:00,149.17,149.53,149.13,149.32,10574.0,132.1998,132.5189,132.1644,132.3328,10574.0
2017-10-24 12:30:00,149.3,149.49,149.3,149.31,6263.0,132.315,132.4834,132.315,132.3239,6263.0
2017-10-24 13:00:00,149.3,149.34,149.28,149.28,2400.0,132.315,132.3505,132.2973,132.2973,2400.0
2017-10-24 13:30:00,149.28,149.41,149.22,149.37,9266.0,132.2973,132.4125,132.2441,132.3771,9266.0
2017-10-24 14:00:00,149.42,149.58,149.38,149.55,11556.0,132.4214,132.5632,132.3859,132.5366,11556.0
2017-10-24 14:30:00,149.55,149.61,149.49,149.49,5242.0,132.5366,132.5898,132.4834,132.4834,5242.0
2017-10-24 15:00:00,149.49,149.52,148.87,148.87,17662.0,132.4834,132.51,131.934,131.934,17662.0
2017-10-24 15:30:00,148.86,149.24,148.86,149.09,47814.0,131.9251,132.2619,131.9251,132.1289,47814.0
2017-10-25 09:30:00,149.07,150.2,148.88,149.26,20870.0,132.1112,133.1127,131.9428,132.2796,20870.0
2017-10-25 10:00:00,149.28,149.75,149.25,149.3,9888.0,132.2973,132.7139,132.2707,132.315,9888.0
2017-10-25 10:30:00,149.21,149.21,148.81,148.96,3368.0,132.2353,132.2353,131.8808,132.0137,3368.0
2017-10-25 11:00:00,148.95,148.95,148.61,148.79,4910.0,132.0049,132.0049,131.7035,131.8631,4910.0
2017-10-25 11:30:00,148.9,149.17,148.85,149.17,5849.0,131.9606,132.1998,131.9162,132.1998,5849.0
2017-10-25 12:00:00,149.13,149.13,148.65,148.65,4300.0,132.1644,132.1644,131.739,131.739,4300.0
2017-10-25 12:30:00,148.62,148.69,148.45,148.69,3555.0,131.7124,131.7744,131.5617,131.7744,3555.0
2017-10-25 13:00:00,148.67,148.76,148.48,148.51,13440.0,131.7567,131.8365,131.5883,131.6149,13440.0
2017-10-25 13:30:00,148.52,148.71,148.42,148.7,15135.0,131.6238,131.7922,131.5352,131.7833,15135.0
2017-10-25 14:00:00,148.63,149.06,148.15,148.98,43928.0,131.7213,132.1024,131.2959,132.0315,43928.0
2017-10-25 14:30:00,148.97,148.98,148.59,148.73,16620.0,132.0226,132.0315,131.6858,131.8099,16620.0
2017-10-25 15:00:00,148.73,149.31,148.73,149.31,5382.0,131.8099,132.3239,131.8099,132.3239,5382.0
2017-10-25 15:30:00,149.28,149.32,149.0,149.22,29285.0,132.2973,132.3328,132.0492,132.2441,29285.0
2017-10-26 09:30:00,149.63,149.9,148.7,149.57,7745.0,132.6075,132.8468,131.7833,132.5543,7745.0
2017-10-26 10:00:00,149.88,149.9,149.56,149.76,2700.0,132.8291,132.8468,132.5455,132.7227,2700.0
2017-10-26 10:30:00,149.67,149.91,149.62,149.87,5292.0,132.643,132.8557,132.5986,132.8202,5292.0
2017-10-26 11:00:00,149.86,150.19,149.64,149.64,4561.0,132.8113,133.1038,132.6164,132.6164,4561.0
2017-10-26 11:30:00,149.8,149.96,149.57,149.69,6299.0,132.7582,132.9,132.5543,132.6607,6299.0
2017-10-26 12:00:00,149.74,150.09,149.62,149.96,10889.0,132.705,133.0152,132.5986,132.9,10889.0
2017-10-26 12:30:00,149.96,150.06,149.88,150.0,2612.0,132.9,132.9886,132.8291,132.9354,2612.0
2017-10-26 13:00:00,149.9,150.05,149.76,150.01,4150.0,132.8468,132.9797,132.7227,132.9443,4150.0
2017-10-26 13:30:00,150.01,150.26,149.94,150.23,5831.0,132.9443,133.1658,132.8822,133.1392,5831.0
2017-10-26 14:00:00,150.29,150.3,150.16,150.19,6062.0,133.1924,133.2013,133.0772,133.1038,6062.0
2017-10-26 14:30:00,150.2,150.26,150.04,150.19,3400.0,133.1127,133.1658,132.9709,133.1038,3400.0
2017-10-26 15:00:00,150.17,150.19,150.06,150.14,5343.0,133.0861,133.1038,132.9886,133.0595,5343.0
2017-10-26 15:30:00,150.12,150.23,149.97,150.0,31850.0,133.0418,133.1392,132.9088,132.9354,31850.0
2017-10-27 09:30:00,149.67,150.22,149.64,149.8,9387.0,132.643,133.1304,132.6164,132.7582,9387.0
2017-10-27 10:00:00,149.6,149.77,149.38,149.4,4089.0,132.5809,132.7316,132.3859,132.4037,4089.0
2017-10-27 10:30:00,149.44,149.44,149.21,149.21,6094.0,132.4391,132.4391,132.2353,132.2353,6094.0
2017-10-27 11:00:00,149.27,149.27,148.89,148.98,5170.0,132.2885,132.2885,131.9517,132.0315,5170.0
2017-10-27 11:30:00,149.05,149.16,148.98,149.08,4790.0,132.0935,132.191,132.0315,132.1201,4790.0
2017-10-27 12:00:00,149.09,149.15,149.01,149.15,7492.0,132.1289,132.1821,132.058,132.1821,7492.0
2017-10-27 12:30:00,149.24,149.63,149.19,149.24,8232.0,132.2619,132.6075,132.2176,132.2619,8232.0
2017-10-27 13:00:00,149.27,149.35,149.12,149.19,10977.0,132.2885,132.3594,132.1555,132.2176,10977.0
2017-10-27 13:30:00,149.23,149.37,148.99,149.1,3671.0,132.253,132.3771,132.0403,132.1378,3671.0
2017-10-27 14:00:00,149.08,149.11,148.98,149.04,6061.0,132.1201,132.1467,132.0315,132.0846,6061.0
2017-10-27 14:30:00,148.97,149.01,148.71,148.78,7313.0,132.0226,132.058,131.7922,131.8542,7313.0
2017-10-27 15:00:00,148.75,148.84,148.66,148.75,9262.0,131.8276,131.9074,131.7479,131.8276,9262.0
2017-10-27 15:30:00,148.79,148.83,148.4,148.57,53337.0,131.8631,131.8985,131.5174,131.6681,53337.0
2017-10-30 09:30:00,148.09,148.38,147.29,148.17,5987.0,131.2427,131.4997,130.5337,131.3136,5987.0
2017-10-30 10:00:00,148.35,148.35,147.72,148.03,3947.0,131.4731,131.4731,130.9148,131.1895,3947.0
2017-10-30 10:30:00,148.05,148.22,147.87,148.09,5136.0,131.2073,131.3579,131.0477,131.2427,5136.0
2017-10-30 11:00:00,148.09,148.11,147.8,147.89,4854.0,131.2427,131.2604,130.9857,131.0655,4854.0
2017-10-30 11:30:00,147.82,147.82,147.3,147.43,8203.0,131.0034,131.0034,130.5426,130.6578,8203.0
2017-10-30 12:00:00,147.39,147.39,147.14,147.15,7455.0,130.6223,130.6223,130.4008,130.4096,7455.0
2017-10-30 12:30:00,147.15,147.29,146.84,146.94,10119.0,130.4096,130.5337,130.1349,130.2235,10119.0
2017-10-30 13:00:00,146.99,147.22,146.88,147.12,7639.0,130.2678,130.4717,130.1704,130.3831,7639.0
2017-10-30 13:30:00,147.21,147.26,146.78,146.78,9450.0,130.4628,130.5071,130.0817,130.0817,9450.0
2017-10-30 14:00:00,146.81,147.17,146.74,146.97,10603.0,130.1083,130.4274,130.0463,130.2501,10603.0
2017-10-30 14:30:00,146.96,146.99,146.72,146.72,6779.0,130.2413,130.2678,130.0286,130.0286,6779.0
2017-10-30 15:00:00,146.77,146.78,146.43,146.46,8558.0,130.0729,130.0817,129.7715,129.7981,8558.0
2017-10-30 15:30:00,146.46,146.94,146.43,146.79,42539.0,129.7981,130.2235,129.7715,130.0906,42539.0
2017-10-31 09:30:00,146.82,147.2,146.55,146.81,9053.0,130.1172,130.454,129.8779,130.1083,9053.0
2017-10-31 10:00:00,146.96,147.03,146.74,146.91,3873.0,130.2413,130.3033,130.0463,130.1969,3873.0
2017-10-31 10:30:00,147.01,147.11,146.72,146.98,7821.0,130.2856,130.3742,130.0286,130.259,7821.0
2017-10-31 11:00:00,147.0,147.27,146.8,146.92,6598.0,130.2767,130.516,130.0995,130.2058,6598.0
2017-10-31 11:30:00,147.08,147.29,147.08,147.15,5119.0,130.3476,130.5337,130.3476,130.4096,5119.0
2017-10-31 12:00:00,147.17,147.18,146.86,147.02,4696.0,130.4274,130.4362,130.1526,130.2944,4696.0
2017-10-31 12:30:00,147.03,147.05,146.73,146.74,3560.0,130.3033,130.321,130.0374,130.0463,3560.0
2017-10-31 13:00:00,146.72,146.85,146.39,146.39,9941.0,130.0286,130.1438,129.7361,129.7361,9941.0
2017-10-31 13:30:00,146.5,146.68,146.21,146.32,9422.0,129.8336,129.9931,129.5766,129.6741,9422.0
2017-10-31 14:00:00,146.38,146.58,146.24,146.44,5887.0,129.7272,129.9045,129.6032,129.7804,5887.0
2017-10-31 14:30:00,146.47,146.95,146.41,146.95,12071.0,129.807,130.2324,129.7538,130.2324,12071.0
2017-10-31 15:00:00,146.96,147.19,146.88,147.17,13534.0,130.2413,130.4451,130.1704,130.4274,13534.0
2017-10-31 15:30:00,147.14,147.48,147.09,147.44,52906.0,130.4008,130.7021,130.3565,130.6666,52906.0
2017-11-01 09:30:00,147.74,148.37,147.51,148.0,8474.0,130.9325,131.4908,130.7287,131.1629,8474.0
2017-11-01 10:00:00,147.97,148.2,147.78,147.86,5112.0,131.1364,131.3402,130.968,131.0389,5112.0
2017-11-01 10:30:00,147.86,148.63,147.7,148.63,5704.0,131.0389,131.7213,130.8971,131.7213,5704.0
2017-11-01 11:00:00,148.59,148.63,148.38,148.38,6285.0,131.6858,131.7213,131.4997,131.4997,6285.0
2017-11-01 11:30:00,148.37,148.65,148.19,148.58,10432.0,131.4908,131.739,131.3313,131.677,10432.0
2017-11-01 12:00:00,148.65,148.93,148.5,148.78,10406.0,131.739,131.9871,131.6061,131.8542,10406.0
2017-11-01 12:30:00,148.77,148.77,148.28,148.29,4640.0,131.8453,131.8453,131.4111,131.4199,4640.0
2017-11-01 13:00:00,148.31,148.55,148.29,148.54,3755.0,131.4377,131.6504,131.4199,131.6415,3755.0
2017-11-01 13:30:00,148.45,148.73,148.45,148.73,2945.0,131.5617,131.8099,131.5617,131.8099,2945.0
2017-11-01 14:00:00,148.76,148.94,148.64,148.64,7887.0,131.8365,131.996,131.7301,131.7301,7887.0
2017-11-01 14:30:00,148.7,148.84,148.39,148.42,10252.0,131.7833,131.9074,131.5086,131.5352,10252.0
2017-11-01 15:00:00,148.48,148.48,148.25,148.35,12191.0,131.5883,131.5883,131.3845,131.4731,12191.0
2017-11-01 15:30:00,148.34,148.37,148.01,148.3,44953.0,131.4643,131.4908,131.1718,131.4288,44953.0
2017-11-02 09:30:00,148.68,148.93,148.0,148.15,11093.0,131.7656,131.9871,131.1629,131.2959,11093.0
2017-11-02 10:00:00,148.24,148.24,147.81,147.87,6629.0,131.3756,131.3756,130.9946,131.0477,6629.0
2017-11-02 10:30:00,147.93,148.14,147.81,147.81,10547.0,131.1009,131.287,130.9946,130.9946,10547.0
2017-11-02 11:00:00,147.75,147.89,147.02,147.1,18900.0,130.9414,131.0655,130.2944,130.3653,18900.0
2017-11-02 11:30:00,147.25,147.52,147.05,147.4,7569.0,130.4983,130.7375,130.321,130.6312,7569.0
2017-11-02 12:00:00,147.59,147.62,147.13,147.3,15597.0,130.7996,130.8262,130.3919,130.5426,15597.0
2017-11-02 12:30:00,147.36,147.69,147.29,147.62,7151.0,130.5957,130.8882,130.5337,130.8262,7151.0
2017-11-02 13:00:00,147.74,147.95,147.62,147.76,9632.0,130.9325,131.1186,130.8262,130.9502,9632.0
2017-11-02 13:30:00,147.74,147.85,147.55,147.59,11722.0,130.9325,131.03,130.7641,130.7996,11722.0
2017-11-02 14:00:00,147.61,148.08,147.57,147.87,12834.0,130.8173,131.2338,130.7819,131.0477,12834.0
2017-11-02 14:30:00,148.01,148.12,147.78,147.96,14482.0,131.1718,131.2693,130.968,131.1275,14482.0
2017-11-02 15:00:00,147.93,147.99,147.73,147.77,18869.0,131.1009,131.1541,130.9237,130.9591,18869.0
2017-11-02 15:30:00,147.78,148.2,147.74,148.14,58389.0,130.968,131.3402,130.9325,131.287,58389.0
2017-11-03 09:30:00,147.96,149.02,147.72,148.59,14256.0,131.1275,132.0669,130.9148,131.6858,14256.0
2017-11-03 10:00:00,148.64,148.64,148.25,148.31,7572.0,131.7301,131.7301,131.3845,131.4377,7572.0
2017-11-03 10:30:00,148.31,148.58,148.21,148.49,6224.0,131.4377,131.677,131.349,131.5972,6224.0
2017-11-03 11:00:00,148.47,148.95,148.17,148.85,13915.0,131.5795,132.0049,131.3136,131.9162,13915.0
2017-11-03 11:30:00,148.83,148.83,148.39,148.72,9084.0,131.8985,131.8985,131.5086,131.801,9084.0
2017-11-03 12:00:00,148.78,149.0,148.4,148.47,9352.0,131.8542,132.0492,131.5174,131.5795,9352.0
2017-11-03 12:30:00,148.51,148.57,148.4,148.46,7727.0,131.6149,131.6681,131.5174,131.5706,7727.0
2017-11-03 13:00:00,148.46,148.46,147.94,147.95,10388.0,131.5706,131.5706,131.1098,131.1186,10388.0
2017-11-03 13:30:00,148.02,148.16,147.45,148.07,12813.0,131.1807,131.3047,130.6755,131.225,12813.0
2017-11-03 14:00:00,148.11,148.28,147.53,147.88,13640.0,131.2604,131.4111,130.7464,131.0566,13640.0
2017-11-03 14:30:00,147.9,147.95,147.78,147.86,5217.0,131.0743,131.1186,130.968,131.0389,5217.0
2017-11-03 15:00:00,147.9,148.19,147.85,148.06,10219.0,131.0743,131.3313,131.03,131.2161,10219.0
2017-11-03 15:30:00,148.08,148.37,147.93,148.34,70268.0,131.2338,131.4908,131.1009,131.4643,70268.0
2017-11-06 09:30:00,148.6,148.6,147.85,147.95,5999.0,131.6947,131.6947,131.03,131.1186,5999.0
2017-11-06 10:00:00,147.96,148.38,147.77,148.33,11496.0,131.1275,131.4997,130.9591,131.4554,11496.0
2017-11-06 10:30:00,148.22,148.39,147.97,148.09,7287.0,131.3579,131.5086,131.1364,131.2427,7287.0
2017-11-06 11:00:00,148.04,148.23,147.97,148.17,3699.0,131.1984,131.3668,131.1364,131.3136,3699.0
2017-11-06 11:30:00,148.23,148.34,147.84,147.95,7068.0,131.3668,131.4643,131.0211,131.1186,7068.0
2017-11-06 12:00:00,147.97,147.98,147.64,147.88,5278.0,131.1364,131.1452,130.8439,131.0566,5278.0
2017-11-06 12:30:00,147.82,147.87,147.56,147.56,6343.0,131.0034,131.0477,130.773,130.773,6343.0
2017-11-06 13:00:00,147.54,147.55,147.33,147.38,9287.0,130.7553,130.7641,130.5692,130.6135,9287.0
2017-11-06 13:30:00,147.37,147.37,146.88,146.93,16617.0,130.6046,130.6046,130.1704,130.2147,16617.0
2017-11-06 14:00:00,146.92,147.21,146.72,146.74,12832.0,130.2058,130.4628,130.0286,130.0463,12832.0
2017-11-06 14:30:00,146.74,146.83,146.55,146.65,11765.0,130.0463,130.126,129.8779,129.9665,11765.0
2017-11-06 15:00:00,146.72,146.76,146.52,146.61,17552.0,130.0286,130.064,129.8513,129.9311,17552.0
2017-11-06 15:30:00,146.58,147.05,146.43,146.62,93275.0,129.9045,130.321,129.7715,129.9399,93275.0
2017-11-07 09:30:00,153.0,153.97,150.08,151.74,117482.0,135.5941,136.4538,133.0063,134.4775,117482.0
2017-11-07 10:00:00,151.71,152.3,151.21,151.59,42398.0,134.4509,134.9738,134.0078,134.3445,42398.0
2017-11-07 10:30:00,151.7,151.78,151.36,151.56,20765.0,134.442,134.5129,134.1407,134.3179,20765.0
2017-11-07 11:00:00,151.58,151.58,150.7,150.86,24213.0,134.3357,134.3357,133.5558,133.6976,24213.0
2017-11-07 11:30:00,150.79,151.56,150.79,151.3,45069.0,133.6355,134.3179,133.6355,134.0875,45069.0
2017-11-07 12:00:00,151.21,151.48,150.78,151.31,18659.0,134.0078,134.247,133.6267,134.0964,18659.0
2017-11-07 12:30:00,151.34,151.55,150.86,151.44,18091.0,134.123,134.3091,133.6976,134.2116,18091.0
2017-11-07 13:00:00,151.36,151.59,150.99,150.99,32256.0,134.1407,134.3445,133.8128,133.8128,32256.0
2017-11-07 13:30:00,150.91,151.22,150.91,151.19,35464.0,133.7419,134.0166,133.7419,133.99,35464.0
2017-11-07 14:00:00,151.24,151.35,150.97,151.18,30812.0,134.0343,134.1318,133.7951,133.9812,30812.0
2017-11-07 14:30:00,151.19,151.19,150.1,150.89,20325.0,133.99,133.99,133.024,133.7242,20325.0
2017-11-07 15:00:00,150.89,150.96,150.11,150.27,27569.0,133.7242,133.7862,133.0329,133.1747,27569.0
2017-11-07 15:30:00,150.22,150.25,149.51,149.98,92985.0,133.1304,133.157,132.5012,132.9177,92985.0
2017-11-08 09:30:00,149.85,149.87,149.1,149.19,20359.0,132.8025,132.8202,132.1378,132.2176,20359.0
2017-11-08 10:00:00,149.18,149.57,148.01,148.14,27311.0,132.2087,132.5543,131.1718,131.287,27311.0
2017-11-08 10:30:00,148.01,148.04,147.72,147.72,10096.0,131.1718,131.1984,130.9148,130.9148,10096.0
2017-11-08 11:00:00,147.77,147.94,147.45,147.45,15410.0,130.9591,131.1098,130.6755,130.6755,15410.0
2017-11-08 11:30:00,147.5,148.01,147.35,147.92,20192.0,130.7198,131.1718,130.5869,131.092,20192.0
2017-11-08 12:00:00,147.94,148.09,147.87,148.07,13337.0,131.1098,131.2427,131.0477,131.225,13337.0
2017-11-08 12:30:00,148.07,148.23,147.96,148.23,9926.0,131.225,131.3668,131.1275,131.3668,9926.0
2017-11-08 13:00:00,148.21,148.47,148.19,148.4,9624.0,131.349,131.5795,131.3313,131.5174,9624.0
2017-11-08 13:30:00,148.39,148.39,148.2,148.21,13074.0,131.5086,131.5086,131.3402,131.349,13074.0
2017-11-08 14:00:00,148.21,148.59,147.83,148.0,47833.0,131.349,131.6858,131.0123,131.1629,47833.0
2017-11-08 14:30:00,148.1,148.13,147.5,147.61,15506.0,131.2516,131.2782,130.7198,130.8173,15506.0
2017-11-08 15:00:00,147.66,147.66,147.25,147.4,18477.0,130.8616,130.8616,130.4983,130.6312,18477.0
2017-11-08 15:30:00,147.48,147.66,147.29,147.53,75481.0,130.7021,130.8616,130.5337,130.7464,75481.0
2017-11-09 09:30:00,147.2,147.55,146.91,147.2,10522.0,130.454,130.7641,130.1969,130.454,10522.0
2017-11-09 10:00:00,147.09,147.22,146.6,146.61,7088.0,130.3565,130.4717,129.9222,129.9311,7088.0
2017-11-09 10:30:00,146.67,147.05,146.55,146.68,11269.0,129.9842,130.321,129.8779,129.9931,11269.0
2017-11-09 11:00:00,146.69,147.0,146.62,147.0,8887.0,130.002,130.2767,129.9399,130.2767,8887.0
2017-11-09 11:30:00,146.89,146.98,146.6,146.72,5383.0,130.1792,130.259,129.9222,130.0286,5383.0
2017-11-09 12:00:00,146.8,146.82,146.38,146.38,6930.0,130.0995,130.1172,129.7272,129.7272,6930.0
2017-11-09 12:30:00,146.31,146.54,146.31,146.54,4309.0,129.6652,129.869,129.6652,129.869,4309.0
2017-11-09 13:00:00,146.54,146.75,146.43,146.73,5115.0,129.869,130.0551,129.7715,130.0374,5115.0
2017-11-09 13:30:00,146.64,146.67,146.41,146.51,3466.0,129.9577,129.9842,129.7538,129.8424,3466.0
2017-11-09 14:00:00,146.51,147.0,146.45,146.95,13077.0,129.8424,130.2767,129.7893,130.2324,13077.0
2017-11-09 14:30:00,146.97,147.0,146.63,146.84,8314.0,130.2501,130.2767,129.9488,130.1349,8314.0
2017-11-09 15:00:00,146.81,146.91,146.71,146.78,13524.0,130.1083,130.1969,130.0197,130.0817,13524.0
2017-11-09 15:30:00,146.73,146.89,146.59,146.71,39758.0,130.0374,130.1792,129.9133,130.0197,39758.0
2017-11-10 09:30:00,145.45,147.39,145.45,147.25,21813.0,128.903,130.6223,128.903,130.4983,21813.0
2017-11-10 10:00:00,147.5,147.65,147.01,147.03,7410.0,130.7198,130.8528,130.2856,130.3033,7410.0
2017-11-10 10:30:00,147.04,147.29,146.91,147.0,8966.0,130.3122,130.5337,130.1969,130.2767,8966.0
2017-11-10 11:00:00,147.14,147.28,146.93,147.07,9026.0,130.4008,130.5248,130.2147,130.3387,9026.0
2017-11-10 11:30:00,146.94,147.27,146.94,147.12,7697.0,130.2235,130.516,130.2235,130.3831,7697.0
2017-11-10 12:00:00,147.07,147.14,146.82,146.91,6908.0,130.3387,130.4008,130.1172,130.1969,6908.0
2017-11-10 12:30:00,146.88,147.02,146.71,146.91,6101.0,130.1704,130.2944,130.0197,130.1969,6101.0
2017-11-10 13:00:00,146.88,147.02,146.81,146.89,7569.0,130.1704,130.2944,130.1083,130.1792,7569.0
2017-11-10 13:30:00,146.89,147.04,146.82,146.82,10673.0,130.1792,130.3122,130.1172,130.1172,10673.0
2017-11-10 14:00:00,146.85,147.31,146.85,147.3,9519.0,130.1438,130.5514,130.1438,130.5426,9519.0
2017-11-10 14:30:00,147.31,147.34,146.9,147.05,12108.0,130.5514,130.578,130.1881,130.321,12108.0
2017-11-10 15:00:00,147.13,147.26,146.94,147.15,11736.0,130.3919,130.5071,130.2235,130.4096,11736.0
2017-11-10 15:30:00,147.16,147.21,146.73,146.79,41007.0,130.4185,130.4628,130.0374,130.0906,41007.0
2017-11-13 09:30:00,146.58,147.16,146.48,147.05,14435.0,129.9045,130.4185,129.8159,130.321,14435.0
2017-11-13 10:00:00,147.18,147.54,146.83,147.54,15057.0,130.4362,130.7553,130.126,130.7553,15057.0
2017-11-13 10:30:00,147.67,148.0,147.56,148.0,3694.0,130.8705,131.1629,130.773,131.1629,3694.0
2017-11-13 11:00:00,147.89,148.15,147.77,148.15,7808.0,131.0655,131.2959,130.9591,131.2959,7808.0
2017-11-13 11:30:00,148.05,148.48,148.0,148.43,5100.0,131.2073,131.5883,131.1629,131.544,5100.0
2017-11-13 12:00:00,148.52,148.92,148.52,148.8,5794.0,131.6238,131.9783,131.6238,131.8719,5794.0
2017-11-13 12:30:00,148.84,148.93,148.79,148.93,3300.0,131.9074,131.9871,131.8631,131.9871,3300.0
2017-11-13 13:00:00,148.86,148.96,148.74,148.95,3824.0,131.9251,132.0137,131.8188,132.0049,3824.0
2017-11-13 13:30:00,149.02,149.43,149.02,149.4,5900.0,132.0669,132.4303,132.0669,132.4037,5900.0
2017-11-13 14:00:00,149.45,149.59,149.14,149.23,7213.0,132.448,132.5721,132.1732,132.253,7213.0
2017-11-13 14:30:00,149.15,149.4,149.02,149.32,8609.0,132.1821,132.4037,132.0669,132.3328,8609.0
2017-11-13 15:00:00,149.34,149.78,149.31,149.78,13208.0,132.3505,132.7404,132.3239,132.7404,13208.0
2017-11-13 15:30:00,149.74,149.8,149.43,149.7,37050.0,132.705,132.7582,132.4303,132.6695,37050.0
2017-11-14 09:30:00,148.95,148.95,148.38,148.47,11036.0,132.0049,132.0049,131.4997,131.5795,11036.0
2017-11-14 10:00:00,148.57,148.98,148.34,148.98,13111.0,131.6681,132.0315,131.4643,132.0315,13111.0
2017-11-14 10:30:00,148.88,149.73,148.81,149.67,11953.0,131.9428,132.6961,131.8808,132.643,11953.0
2017-11-14 11:00:00,149.73,149.82,149.52,149.67,5311.0,132.6961,132.7759,132.51,132.643,5311.0
2017-11-14 11:30:00,149.64,150.04,149.61,149.94,5700.0,132.6164,132.9709,132.5898,132.8822,5700.0
2017-11-14 12:00:00,149.99,150.16,149.91,150.16,3972.0,132.9265,133.0772,132.8557,133.0772,3972.0
2017-11-14 12:30:00,150.13,150.27,149.92,150.0,4010.0,133.0506,133.1747,132.8645,132.9354,4010.0
2017-11-14 13:00:00,149.99,150.0,149.89,149.93,2849.0,132.9265,132.9354,132.8379,132.8734,2849.0
2017-11-14 13:30:00,150.0,150.29,150.0,150.17,3819.0,132.9354,133.1924,132.9354,133.0861,3819.0
2017-11-14 14:00:00,150.14,150.36,150.13,150.27,4504.0,133.0595,133.2545,133.0506,133.1747,4504.0
2017-11-14 14:30:00,150.25,150.36,150.17,150.3,6719.0,133.157,133.2545,133.0861,133.2013,6719.0
2017-11-14 15:00:00,150.24,150.47,150.2,150.46,18100.0,133.1481,133.3519,133.1127,133.3431,18100.0
2017-11-14 15:30:00,150.44,150.71,150.25,150.69,66782.0,133.3254,133.5646,133.157,133.5469,66782.0
2017-11-15 09:30:00,149.61,149.61,148.54,149.03,17149.0,132.5898,132.5898,131.6415,132.0758,17149.0
2017-11-15 10:00:00,149.03,149.25,148.91,148.94,3900.0,132.0758,132.2707,131.9694,131.996,3900.0
2017-11-15 10:30:00,148.99,149.22,148.96,148.98,2980.0,132.0403,132.2441,132.0137,132.0315,2980.0
2017-11-15 11:00:00,149.07,149.09,148.93,149.01,5300.0,132.1112,132.1289,131.9871,132.058,5300.0
2017-11-15 11:30:00,149.01,149.01,148.75,148.92,10414.0,132.058,132.058,131.8276,131.9783,10414.0
2017-11-15 12:00:00,148.88,148.91,148.72,148.85,5506.0,131.9428,131.9694,131.801,131.9162,5506.0
2017-11-15 12:30:00,148.89,148.93,148.84,148.88,1800.0,131.9517,131.9871,131.9074,131.9428,1800.0
2017-11-15 13:00:00,148.87,148.96,148.82,148.96,1604.0,131.934,132.0137,131.8897,132.0137,1604.0
2017-11-15 13:30:00,148.91,149.14,148.86,149.04,9779.0,131.9694,132.1732,131.9251,132.0846,9779.0
2017-11-15 14:00:00,149.06,149.06,148.53,148.53,5770.0,132.1024,132.1024,131.6326,131.6326,5770.0
2017-11-15 14:30:00,148.57,148.62,148.41,148.43,7294.0,131.6681,131.7124,131.5263,131.544,7294.0
2017-11-15 15:00:00,148.4,148.48,148.11,148.2,15639.0,131.5174,131.5883,131.2604,131.3402,15639.0
2017-11-15 15:30:00,148.11,148.27,147.87,147.94,31304.0,131.2604,131.4022,131.0477,131.1098,31304.0
2017-11-16 09:30:00,148.63,149.16,148.0,149.0,20997.0,131.7213,132.191,131.1629,132.0492,20997.0
2017-11-16 10:00:00,149.05,149.33,148.76,149.06,7445.0,132.0935,132.3416,131.8365,132.1024,7445.0
2017-11-16 10:30:00,149.15,149.27,148.79,148.9,9120.0,132.1821,132.2885,131.8631,131.9606,9120.0
2017-11-16 11:00:00,149.05,149.21,148.94,149.21,4948.0,132.0935,132.2353,131.996,132.2353,4948.0
2017-11-16 11:30:00,149.21,149.28,148.65,148.78,8559.0,132.2353,132.2973,131.739,131.8542,8559.0
2017-11-16 12:00:00,148.83,148.88,148.61,148.75,5368.0,131.8985,131.9428,131.7035,131.8276,5368.0
2017-11-16 12:30:00,148.79,148.85,148.74,148.77,4400.0,131.8631,131.9162,131.8188,131.8453,4400.0
2017-11-16 13:00:00,148.82,149.02,148.79,148.89,5769.0,131.8897,132.0669,131.8631,131.9517,5769.0
2017-11-16 13:30:00,148.97,149.22,148.95,149.19,4812.0,132.0226,132.2441,132.0049,132.2176,4812.0
2017-11-16 14:00:00,149.27,149.36,149.05,149.09,9974.0,132.2885,132.3682,132.0935,132.1289,9974.0
2017-11-16 14:30:00,149.09,149.14,148.9,148.9,6710.0,132.1289,132.1732,131.9606,131.9606,6710.0
2017-11-16 15:00:00,148.91,149.0,148.8,148.81,13046.0,131.9694,132.0492,131.8719,131.8808,13046.0
2017-11-16 15:30:00,148.82,148.82,148.41,148.58,41043.0,131.8897,131.8897,131.5263,131.677,41043.0
2017-11-17 09:30:00,148.04,148.57,147.51,148.21,25635.0,131.1984,131.6681,130.7287,131.349,25635.0
2017-11-17 10:00:00,148.31,148.67,148.29,148.57,6666.0,131.4377,131.7567,131.4199,131.6681,6666.0
2017-11-17 10:30:00,148.5,148.6,148.24,148.44,8232.0,131.6061,131.6947,131.3756,131.5529,8232.0
2017-11-17 11:00:00,148.46,148.58,148.24,148.42,4694.0,131.5706,131.677,131.3756,131.5352,4694.0
2017-11-17 11:30:00,148.42,148.77,148.42,148.7,7499.0,131.5352,131.8453,131.5352,131.7833,7499.0
2017-11-17 12:00:00,148.77,148.87,148.67,148.74,7104.0,131.8453,131.934,131.7567,131.8188,7104.0
2017-11-17 12:30:00,148.71,148.71,148.43,148.43,6420.0,131.7922,131.7922,131.544,131.544,6420.0
2017-11-17 13:00:00,148.46,148.68,148.37,148.6,7216.0,131.5706,131.7656,131.4908,131.6947,7216.0
2017-11-17 13:30:00,148.59,148.85,148.59,148.76,5645.0,131.6858,131.9162,131.6858,131.8365,5645.0
2017-11-17 14:00:00,148.86,148.9,148.71,148.88,5404.0,131.9251,131.9606,131.7922,131.9428,5404.0
2017-11-17 14:30:00,148.91,148.94,148.78,148.78,7448.0,131.9694,131.996,131.8542,131.8542,7448.0
2017-11-17 15:00:00,148.82,148.95,148.78,148.9,8999.0,131.8897,132.0049,131.8542,131.9606,8999.0
2017-11-17 15:30:00,148.85,148.95,148.72,148.74,32605.0,131.9162,132.0049,131.801,131.8188,32605.0
2017-11-20 09:30:00,149.13,149.62,148.48,148.63,6852.0,132.1644,132.5986,131.5883,131.7213,6852.0
2017-11-20 10:00:00,148.72,149.15,148.72,148.87,12710.0,131.801,132.1821,131.801,131.934,12710.0
2017-11-20 10:30:00,148.91,149.24,148.87,149.19,9454.0,131.9694,132.2619,131.934,132.2176,9454.0
2017-11-20 11:00:00,149.15,149.67,149.13,149.56,20170.0,132.1821,132.643,132.1644,132.5455,20170.0
2017-11-20 11:30:00,149.49,149.56,149.11,149.11,6519.0,132.4834,132.5455,132.1467,132.1467,6519.0
2017-11-20 12:00:00,149.13,149.22,148.92,149.04,5985.0,132.1644,132.2441,131.9783,132.0846,5985.0
2017-11-20 12:30:00,149.05,149.24,149.04,149.13,5465.0,132.0935,132.2619,132.0846,132.1644,5465.0
2017-11-20 13:00:00,149.14,149.31,149.14,149.26,5092.0,132.1732,132.3239,132.1732,132.2796,5092.0
2017-11-20 13:30:00,149.29,149.49,149.26,149.36,4778.0,132.3062,132.4834,132.2796,132.3682,4778.0
2017-11-20 14:00:00,149.3,149.4,149.28,149.34,6508.0,132.315,132.4037,132.2973,132.3505,6508.0
2017-11-20 14:30:00,149.33,149.63,149.3,149.48,10638.0,132.3416,132.6075,132.315,132.4746,10638.0
2017-11-20 15:00:00,149.42,149.77,149.4,149.77,13529.0,132.4214,132.7316,132.4037,132.7316,13529.0
2017-11-20 15:30:00,149.77,150.0,149.72,149.94,41401.0,132.7316,132.9354,132.6873,132.8822,41401.0
2017-11-21 09:30:00,150.72,152.22,150.55,152.13,14123.0,133.5735,134.9029,133.4228,134.8231,14123.0
2017-11-21 10:00:00,151.99,152.0,151.11,151.11,7040.0,134.699,134.7079,133.9191,133.9191,7040.0
2017-11-21 10:30:00,151.01,151.65,151.01,151.54,12495.0,133.8305,134.3977,133.8305,134.3002,12495.0
2017-11-21 11:00:00,151.38,151.47,151.22,151.4,8055.0,134.1584,134.2382,134.0166,134.1761,8055.0
2017-11-21 11:30:00,151.47,151.74,151.43,151.62,5454.0,134.2382,134.4775,134.2027,134.3711,5454.0
2017-11-21 12:00:00,151.5,151.84,151.46,151.72,5127.0,134.2648,134.5661,134.2293,134.4597,5127.0
2017-11-21 12:30:00,151.8,152.06,151.79,151.83,5111.0,134.5306,134.7611,134.5218,134.5572,5111.0
2017-11-21 13:00:00,151.81,152.14,151.79,152.0,4174.0,134.5395,134.832,134.5218,134.7079,4174.0
2017-11-21 13:30:00,151.98,152.11,151.8,151.92,6738.0,134.6902,134.8054,134.5306,134.637,6738.0
2017-11-21 14:00:00,151.88,151.97,151.64,151.74,8226.0,134.6015,134.6813,134.3888,134.4775,8226.0
2017-11-21 14:30:00,151.74,151.86,151.64,151.78,5924.0,134.4775,134.5838,134.3888,134.5129,5924.0
2017-11-21 15:00:00,151.75,151.88,151.7,151.8,8233.0,134.4863,134.6015,134.442,134.5306,8233.0
2017-11-21 15:30:00,151.77,151.94,151.61,151.71,38093.0,134.504,134.6547,134.3623,134.4509,38093.0
2017-11-22 09:30:00,151.73,152.18,151.15,151.59,15241.0,134.4686,134.8674,133.9546,134.3445,15241.0
2017-11-22 10:00:00,151.72,151.72,150.83,150.83,8127.0,134.4597,134.4597,133.671,133.671,8127.0
2017-11-22 10:30:00,150.79,151.17,150.6,151.11,5907.0,133.6355,133.9723,133.4672,133.9191,5907.0
2017-11-22 11:00:00,151.17,151.19,150.69,150.97,5307.0,133.9723,133.99,133.5469,133.7951,5307.0
2017-11-22 11:30:00,151.02,151.13,150.87,150.87,7079.0,133.8394,133.9369,133.7064,133.7064,7079.0
2017-11-22 12:00:00,150.86,150.95,150.68,150.78,5086.0,133.6976,133.7773,133.5381,133.6267,5086.0
2017-11-22 12:30:00,150.82,150.99,150.79,150.96,3900.0,133.6621,133.8128,133.6355,133.7862,3900.0
2017-11-22 13:00:00,150.78,150.83,150.67,150.67,1598.0,133.6267,133.671,133.5292,133.5292,1598.0
2017-11-22 13:30:00,150.75,150.78,150.45,150.7,5246.0,133.6001,133.6267,133.3342,133.5558,5246.0
2017-11-22 14:00:00,150.63,150.76,150.58,150.71,3175.0,133.4937,133.609,133.4494,133.5646,3175.0
2017-11-22 14:30:00,150.67,150.84,150.62,150.84,5090.0,133.5292,133.6799,133.4849,133.6799,5090.0
2017-11-22 15:00:00,150.82,151.08,150.82,150.96,6836.0,133.6621,133.8925,133.6621,133.7862,6836.0
2017-11-22 15:30:00,150.97,151.17,150.8,151.0,26437.0,133.7951,133.9723,133.6444,133.8216,26437.0
2017-11-24 09:30:00,151.22,152.58,151.22,152.24,13671.0,134.0166,135.2219,134.0166,134.9206,13671.0
2017-11-24 10:00:00,152.34,152.36,151.97,152.1,7285.0,135.0092,135.0269,134.6813,134.7965,7285.0
2017-11-24 10:30:00,152.06,152.14,151.97,152.1,7550.0,134.7611,134.832,134.6813,134.7965,7550.0
2017-11-24 11:00:00,152.1,152.32,152.04,152.24,5700.0,134.7965,134.9915,134.7433,134.9206,5700.0
2017-11-24 11:30:00,152.2,152.43,152.06,152.24,10983.0,134.8851,135.089,134.7611,134.9206,10983.0
2017-11-24 12:00:00,152.21,152.44,152.14,152.34,12118.0,134.894,135.0978,134.832,135.0092,12118.0
2017-11-24 12:30:00,152.38,152.65,152.26,152.35,29420.0,135.0447,135.2839,134.9383,135.0181,29420.0
2017-11-27 09:30:00,152.3,153.28,152.01,152.08,8584.0,134.9738,135.8423,134.7167,134.7788,8584.0
2017-11-27 10:00:00,152.0,152.31,151.94,152.23,10507.0,134.7079,134.9826,134.6547,134.9117,10507.0
2017-11-27 10:30:00,152.19,152.45,152.05,152.42,7280.0,134.8763,135.1067,134.7522,135.0801,7280.0
2017-11-27 11:00:00,152.44,152.48,152.28,152.42,7607.0,135.0978,135.1333,134.956,135.0801,7607.0
2017-11-27 11:30:00,152.38,152.67,152.38,152.6,4254.0,135.0447,135.3017,135.0447,135.2396,4254.0
2017-11-27 12:00:00,152.68,152.96,152.67,152.82,4596.0,135.3105,135.5587,135.3017,135.4346,4596.0
2017-11-27 12:30:00,152.91,152.91,152.37,152.49,4955.0,135.5144,135.5144,135.0358,135.1421,4955.0
2017-11-27 13:00:00,152.51,152.51,152.11,152.11,3400.0,135.1599,135.1599,134.8054,134.8054,3400.0
2017-11-27 13:30:00,152.14,152.17,151.5,151.59,8415.0,134.832,134.8585,134.2648,134.3445,8415.0
2017-11-27 14:00:00,151.53,151.7,151.42,151.46,7882.0,134.2914,134.442,134.1939,134.2293,7882.0
2017-11-27 14:30:00,151.44,151.55,151.28,151.29,6234.0,134.2116,134.3091,134.0698,134.0787,6234.0
2017-11-27 15:00:00,151.29,151.65,151.29,151.52,11552.0,134.0787,134.3977,134.0787,134.2825,11552.0
2017-11-27 15:30:00,151.52,151.63,151.47,151.49,50717.0,134.2825,134.38,134.2382,134.2559,50717.0
2017-11-28 09:30:00,151.97,153.13,151.97,152.85,11988.0,134.6813,135.7093,134.6813,135.4612,11988.0
2017-11-28 10:00:00,152.75,153.18,152.75,152.77,6180.0,135.3726,135.7536,135.3726,135.3903,6180.0
2017-11-28 10:30:00,152.78,153.07,152.66,153.07,3759.0,135.3991,135.6562,135.2928,135.6562,3759.0
2017-11-28 11:00:00,153.09,153.33,152.96,153.33,6526.0,135.6739,135.8866,135.5587,135.8866,6526.0
2017-11-28 11:30:00,153.22,153.8,153.22,153.73,12375.0,135.7891,136.3031,135.7891,136.2411,12375.0
2017-11-28 12:00:00,153.82,153.87,153.7,153.71,10442.0,136.3208,136.3651,136.2145,136.2233,10442.0
2017-11-28 12:30:00,153.72,153.79,153.64,153.68,6620.0,136.2322,136.2942,136.1613,136.1968,6620.0
2017-11-28 13:00:00,153.72,153.88,153.62,153.88,10005.0,136.2322,136.374,136.1436,136.374,10005.0
2017-11-28 13:30:00,153.87,154.0,153.79,153.82,6358.0,136.3651,136.4804,136.2942,136.3208,6358.0
2017-11-28 14:00:00,153.87,154.05,153.87,154.05,8368.0,136.3651,136.5247,136.3651,136.5247,8368.0
2017-11-28 14:30:00,154.03,154.52,154.02,154.52,10583.0,136.5069,136.9412,136.4981,136.9412,10583.0
2017-11-28 15:00:00,154.57,154.72,154.35,154.5,10689.0,136.9855,137.1184,136.7905,136.9235,10689.0
2017-11-28 15:30:00,154.49,154.56,154.29,154.47,35229.0,136.9146,136.9766,136.7374,136.8969,35229.0
2017-11-29 09:30:00,154.61,155.5,154.05,155.45,18258.0,137.021,137.8097,136.5247,137.7654,18258.0
2017-11-29 10:00:00,155.29,155.42,154.43,154.56,8646.0,137.6236,137.7388,136.8614,136.9766,8646.0
2017-11-29 10:30:00,154.69,154.83,154.5,154.71,9462.0,137.0919,137.2159,136.9235,137.1096,9462.0
2017-11-29 11:00:00,154.76,154.81,154.33,154.33,12400.0,137.1539,137.1982,136.7728,136.7728,12400.0
2017-11-29 11:30:00,154.4,154.72,154.29,154.45,5900.0,136.8349,137.1184,136.7374,136.8792,5900.0
2017-11-29 12:00:00,154.46,154.7,154.35,154.51,6547.0,136.888,137.1007,136.7905,136.9323,6547.0
2017-11-29 12:30:00,154.47,154.47,153.96,153.97,7174.0,136.8969,136.8969,136.4449,136.4538,7174.0
2017-11-29 13:00:00,154.08,154.13,153.84,153.94,5865.0,136.5513,136.5956,136.3386,136.4272,5865.0
2017-11-29 13:30:00,153.96,154.09,153.87,153.99,7667.0,136.4449,136.5601,136.3651,136.4715,7667.0
2017-11-29 14:00:00,153.99,154.09,153.92,153.96,6589.0,136.4715,136.5601,136.4095,136.4449,6589.0
2017-11-29 14:30:00,154.03,154.16,153.91,154.02,6459.0,136.5069,136.6222,136.4006,136.4981,6459.0
2017-11-29 15:00:00,154.05,154.58,154.05,154.58,11684.0,136.5247,136.9944,136.5247,136.9944,11684.0
2017-11-29 15:30:00,154.57,154.71,154.29,154.55,31922.0,136.9855,137.1096,136.7374,136.9678,31922.0
2017-11-30 09:30:00,154.82,155.0,154.09,154.53,12431.0,137.2071,137.3666,136.5601,136.9501,12431.0
2017-11-30 10:00:00,154.52,154.81,154.52,154.73,6087.0,136.9412,137.1982,136.9412,137.1273,6087.0
2017-11-30 10:30:00,154.66,154.78,154.31,154.62,4896.0,137.0653,137.1716,136.7551,137.0298,4896.0
2017-11-30 11:00:00,154.64,155.09,154.6,154.76,6577.0,137.0475,137.4464,137.0121,137.1539,6577.0
2017-11-30 11:30:00,154.8,155.57,154.8,155.4,8308.0,137.1893,137.8717,137.1893,137.7211,8308.0
2017-11-30 12:00:00,155.47,156.1,155.39,156.1,5200.0,137.7831,138.3415,137.7122,138.3415,5200.0
2017-11-30 12:30:00,156.12,156.64,156.06,156.19,8472.0,138.3592,138.82,138.306,138.4212,8472.0
2017-11-30 13:00:00,155.95,156.01,155.77,155.95,4370.0,138.2085,138.2617,138.049,138.2085,4370.0
2017-11-30 13:30:00,155.85,155.85,155.37,155.54,5627.0,138.1199,138.1199,137.6945,137.8452,5627.0
2017-11-30 14:00:00,155.58,155.66,155.34,155.66,4769.0,137.8806,137.9515,137.6679,137.9515,4769.0
2017-11-30 14:30:00,155.59,155.7,155.48,155.58,6393.0,137.8895,137.987,137.792,137.8806,6393.0
2017-11-30 15:00:00,155.56,155.84,155.44,155.77,8535.0,137.8629,138.111,137.7565,138.049,8535.0
2017-11-30 15:30:00,155.75,155.76,155.36,155.46,44818.0,138.0313,138.0401,137.6856,137.7743,44818.0
2017-12-01 09:30:00,156.2,156.2,155.16,155.58,8729.0,138.4301,138.4301,137.5084,137.8806,8729.0
2017-12-01 10:00:00,155.38,155.41,154.64,154.78,6770.0,137.7034,137.7299,137.0475,137.1716,6770.0
2017-12-01 10:30:00,154.83,154.98,154.54,154.85,9634.0,137.2159,137.3489,136.9589,137.2337,9634.0
2017-12-01 11:00:00,154.93,155.05,153.2,153.42,13868.0,137.3046,137.4109,135.7714,135.9663,13868.0
2017-12-01 11:30:00,153.18,153.79,152.56,153.62,12352.0,135.7536,136.2942,135.2042,136.1436,12352.0
2017-12-01 12:00:00,153.65,154.13,153.56,154.02,9683.0,136.1702,136.5956,136.0904,136.4981,9683.0
2017-12-01 12:30:00,154.02,154.5,154.02,154.37,16153.0,136.4981,136.9235,136.4981,136.8083,16153.0
2017-12-01 13:00:00,154.47,154.47,153.94,154.3,9614.0,136.8969,136.8969,136.4272,136.7462,9614.0
2017-12-01 13:30:00,154.3,154.96,154.28,154.77,9575.0,136.7462,137.3311,136.7285,137.1628,9575.0
2017-12-01 14:00:00,154.77,154.88,154.39,154.51,6799.0,137.1628,137.2602,136.826,136.9323,6799.0
2017-12-01 14:30:00,154.64,154.64,154.07,154.41,9492.0,137.0475,137.0475,136.5424,136.8437,9492.0
2017-12-01 15:00:00,154.4,154.5,154.14,154.3,9683.0,136.8349,136.9235,136.6044,136.7462,9683.0
2017-12-01 15:30:00,154.24,154.83,154.24,154.72,34219.0,136.6931,137.2159,136.6931,137.1184,34219.0
2017-12-04 09:30:00,155.29,155.29,154.72,154.77,21840.0,137.6236,137.6236,137.1184,137.1628,21840.0
2017-12-04 10:00:00,154.77,155.11,154.4,154.4,8212.0,137.1628,137.4641,136.8349,136.8349,8212.0
2017-12-04 10:30:00,154.41,154.47,153.88,154.34,13750.0,136.8437,136.8969,136.374,136.7817,13750.0
2017-12-04 11:00:00,154.21,154.71,154.21,154.58,7300.0,136.6665,137.1096,136.6665,136.9944,7300.0
2017-12-04 11:30:00,154.69,155.02,154.63,154.95,8849.0,137.0919,137.3843,137.0387,137.3223,8849.0
2017-12-04 12:00:00,155.04,155.15,154.84,155.01,9268.0,137.402,137.4995,137.2248,137.3755,9268.0
2017-12-04 12:30:00,155.09,155.09,154.44,154.47,7483.0,137.4464,137.4464,136.8703,136.8969,7483.0
2017-12-04 13:00:00,154.51,154.53,154.24,154.27,3465.0,136.9323,136.9501,136.6931,136.7196,3465.0
2017-12-04 13:30:00,154.4,154.61,154.22,154.49,65942.0,136.8349,137.021,136.6753,136.9146,65942.0
2017-12-04 14:00:00,154.47,154.47,154.02,154.16,15567.0,136.8969,136.8969,136.4981,136.6222,15567.0
2017-12-04 14:30:00,154.24,154.34,154.15,154.17,8744.0,136.6931,136.7817,136.6133,136.631,8744.0
2017-12-04 15:00:00,154.18,154.45,154.02,154.33,19993.0,136.6399,136.8792,136.4981,136.7728,19993.0
2017-12-04 15:30:00,154.28,154.46,154.03,154.32,86643.0,136.7285,136.888,136.5069,136.764,86643.0
2017-12-05 09:30:00,154.52,154.68,153.42,153.42,10459.0,136.9412,137.083,135.9663,135.9663,10459.0
2017-12-05 10:00:00,153.28,154.99,153.28,154.66,6497.0,135.8423,137.3577,135.8423,137.0653,6497.0
2017-12-05 10:30:00,154.66,155.1,154.63,155.08,4809.0,137.0653,137.4552,137.0387,137.4375,4809.0
2017-12-05 11:00:00,155.05,155.47,155.0,155.14,6803.0,137.4109,137.7831,137.3666,137.4907,6803.0
2017-12-05 11:30:00,155.14,155.28,154.88,155.28,8930.0,137.4907,137.6147,137.2602,137.6147,8930.0
2017-12-05 12:00:00,155.23,155.73,155.07,155.64,8287.0,137.5704,138.0135,137.4286,137.9338,8287.0
2017-12-05 12:30:00,155.68,155.87,155.41,155.58,9076.0,137.9692,138.1376,137.7299,137.8806,9076.0
2017-12-05 13:00:00,155.52,155.63,155.16,155.35,12116.0,137.8274,137.9249,137.5084,137.6768,12116.0
2017-12-05 13:30:00,155.33,155.48,155.11,155.48,3620.0,137.6591,137.792,137.4641,137.792,3620.0
2017-12-05 14:00:00,155.46,155.49,155.24,155.49,6922.0,137.7743,137.8008,137.5793,137.8008,6922.0
2017-12-05 14:30:00,155.5,155.7,155.31,155.31,8733.0,137.8097,137.987,137.6413,137.6413,8733.0
2017-12-05 15:00:00,155.34,155.41,155.18,155.31,11731.0,137.6679,137.7299,137.5261,137.6413,11731.0
2017-12-05 15:30:00,155.28,155.31,154.88,154.96,36459.0,137.6147,137.6413,137.2602,137.3311,36459.0
2017-12-06 09:30:00,154.46,154.63,153.66,153.94,7938.0,136.888,137.0387,136.179,136.4272,7938.0
2017-12-06 10:00:00,153.83,154.08,153.47,153.67,11770.0,136.3297,136.5513,136.0107,136.1879,11770.0
2017-12-06 10:30:00,153.64,154.15,153.44,154.15,5546.0,136.1613,136.6133,135.9841,136.6133,5546.0
2017-12-06 11:00:00,154.07,154.35,153.93,154.31,4894.0,136.5424,136.7905,136.4183,136.7551,4894.0
2017-12-06 11:30:00,154.23,154.44,154.23,154.41,6138.0,136.6842,136.8703,136.6842,136.8437,6138.0
2017-12-06 12:00:00,154.31,154.37,153.95,154.03,8201.0,136.7551,136.8083,136.436,136.5069,8201.0
2017-12-06 12:30:00,154.1,154.21,153.94,154.21,6199.0,136.569,136.6665,136.4272,136.6665,6199.0
2017-12-06 13:00:00,154.23,154.3,154.11,154.23,4085.0,136.6842,136.7462,136.5778,136.6842,4085.0
2017-12-06 13:30:00,154.22,154.46,154.22,154.26,40914.0,136.6753,136.888,136.6753,136.7108,40914.0
2017-12-06 14:00:00,154.25,154.28,153.93,153.93,4498.0,136.7019,136.7285,136.4183,136.4183,4498.0
2017-12-06 14:30:00,154.01,154.33,154.01,154.01,17708.0,136.4892,136.7728,136.4892,136.4892,17708.0
2017-12-06 15:00:00,154.01,154.24,153.95,154.2,6677.0,136.4892,136.6931,136.436,136.6576,6677.0
2017-12-06 15:30:00,154.25,154.26,153.69,153.81,33409.0,136.7019,136.7108,136.2056,136.312,33409.0
2017-12-07 09:30:00,154.21,154.21,153.5,153.76,8682.0,136.6665,136.6665,136.0372,136.2677,8682.0
2017-12-07 10:00:00,154.11,154.11,153.69,153.69,1200.0,136.5778,136.5778,136.2056,136.2056,1200.0
2017-12-07 10:30:00,153.6,153.77,153.55,153.65,3423.0,136.1259,136.2765,136.0816,136.1702,3423.0
2017-12-07 11:00:00,153.65,153.65,153.38,153.44,6115.0,136.1702,136.1702,135.9309,135.9841,6115.0
2017-12-07 11:30:00,153.49,153.59,153.37,153.43,5415.0,136.0284,136.117,135.922,135.9752,5415.0
2017-12-07 12:00:00,153.4,153.63,153.39,153.53,3462.0,135.9486,136.1524,135.9398,136.0638,3462.0
2017-12-07 12:30:00,153.52,153.61,153.44,153.52,1642.0,136.055,136.1347,135.9841,136.055,1642.0
2017-12-07 13:00:00,153.52,153.66,153.49,153.62,1907.0,136.055,136.179,136.0284,136.1436,1907.0
2017-12-07 13:30:00,153.59,153.66,153.4,153.48,3612.0,136.117,136.179,135.9486,136.0195,3612.0
2017-12-07 14:00:00,153.49,153.52,153.4,153.46,2648.0,136.0284,136.055,135.9486,136.0018,2648.0
2017-12-07 14:30:00,153.39,153.39,153.01,153.02,5580.0,135.9398,135.9398,135.603,135.6118,5580.0
2017-12-07 15:00:00,153.11,153.22,153.06,153.13,5410.0,135.6916,135.7891,135.6473,135.7093,5410.0
2017-12-07 15:30:00,153.14,153.39,153.1,153.27,42442.0,135.7182,135.9398,135.6827,135.8334,42442.0
2017-12-08 09:30:00,153.88,153.9,153.25,153.52,5017.0,136.374,136.3917,135.8157,136.055,5017.0
2017-12-08 10:00:00,153.53,153.53,153.02,153.15,1683.0,136.0638,136.0638,135.6118,135.7271,1683.0
2017-12-08 10:30:00,153.19,153.28,153.16,153.21,2700.0,135.7625,135.8423,135.7359,135.7802,2700.0
2017-12-08 11:00:00,153.17,153.23,152.95,152.95,3091.0,135.7448,135.798,135.5498,135.5498,3091.0
2017-12-08 11:30:00,152.97,153.14,152.97,153.04,900.0,135.5675,135.7182,135.5675,135.6296,900.0
2017-12-08 12:00:00,153.04,153.1,152.91,153.1,2620.0,135.6296,135.6827,135.5144,135.6827,2620.0
2017-12-08 12:30:00,153.06,153.06,152.82,152.84,708.0,135.6473,135.6473,135.4346,135.4523,708.0
2017-12-08 13:00:00,152.88,153.0,152.88,152.94,1270.0,135.4878,135.5941,135.4878,135.5409,1270.0
2017-12-08 13:30:00,152.96,153.08,152.91,153.08,7028.0,135.5587,135.665,135.5144,135.665,7028.0
2017-12-08 14:00:00,153.04,153.13,152.87,153.11,4662.0,135.6296,135.7093,135.4789,135.6916,4662.0
2017-12-08 14:30:00,153.06,153.16,152.99,153.01,3120.0,135.6473,135.7359,135.5853,135.603,3120.0
2017-12-08 15:00:00,153.02,153.12,152.96,153.0,4430.0,135.6118,135.7005,135.5587,135.5941,4430.0
2017-12-08 15:30:00,152.91,153.09,152.84,153.09,30124.0,135.5144,135.6739,135.4523,135.6739,30124.0
2017-12-11 09:30:00,153.05,153.14,152.69,153.14,7851.0,135.6384,135.7182,135.3194,135.7182,7851.0
2017-12-11 10:00:00,153.0,153.0,152.16,152.16,4656.0,135.5941,135.5941,134.8497,134.8497,4656.0
2017-12-11 10:30:00,152.07,152.36,151.99,152.12,6089.0,134.7699,135.0269,134.699,134.8142,6089.0
2017-12-11 11:00:00,152.06,152.12,151.79,151.88,3104.0,134.7611,134.8142,134.5218,134.6015,3104.0
2017-12-11 11:30:00,151.84,152.36,151.84,152.17,3125.0,134.5661,135.0269,134.5661,134.8585,3125.0
2017-12-11 12:00:00,152.19,152.59,152.13,152.5,3939.0,134.8763,135.2308,134.8231,135.151,3939.0
2017-12-11 12:30:00,152.58,152.66,152.14,152.17,2000.0,135.2219,135.2928,134.832,134.8585,2000.0
2017-12-11 13:00:00,152.17,152.33,152.07,152.27,2903.0,134.8585,135.0003,134.7699,134.9472,2903.0
2017-12-11 13:30:00,152.29,152.29,151.89,152.0,11869.0,134.9649,134.9649,134.6104,134.7079,11869.0
2017-12-11 14:00:00,152.08,152.26,151.87,152.13,9327.0,134.7788,134.9383,134.5927,134.8231,9327.0
2017-12-11 14:30:00,152.14,152.19,151.8,152.17,22620.0,134.832,134.8763,134.5306,134.8585,22620.0
2017-12-11 15:00:00,152.17,152.35,151.99,152.32,21665.0,134.8585,135.0181,134.699,134.9915,21665.0
2017-12-11 15:30:00,152.29,152.38,152.12,152.31,36863.0,134.9649,135.0447,134.8142,134.9826,36863.0
2017-12-12 09:30:00,152.31,152.31,151.59,152.08,27331.0,134.9826,134.9826,134.3445,134.7788,27331.0
2017-12-12 10:00:00,151.86,152.02,151.63,151.79,5606.0,134.5838,134.7256,134.38,134.5218,5606.0
2017-12-12 10:30:00,151.66,151.84,151.6,151.73,3345.0,134.4066,134.5661,134.3534,134.4686,3345.0
2017-12-12 11:00:00,151.54,152.03,151.48,151.95,4066.0,134.3002,134.7345,134.247,134.6636,4066.0
2017-12-12 11:30:00,152.05,152.31,152.05,152.31,4247.0,134.7522,134.9826,134.7522,134.9826,4247.0
2017-12-12 12:00:00,152.21,152.44,152.18,152.24,4025.0,134.894,135.0978,134.8674,134.9206,4025.0
2017-12-12 12:30:00,152.14,152.31,152.13,152.13,3400.0,134.832,134.9826,134.8231,134.8231,3400.0
2017-12-12 13:00:00,152.13,152.26,152.12,152.17,3548.0,134.8231,134.9383,134.8142,134.8585,3548.0
2017-12-12 13:30:00,152.12,152.12,151.94,152.1,4914.0,134.8142,134.8142,134.6547,134.7965,4914.0
2017-12-12 14:00:00,152.06,152.33,152.06,152.29,3535.0,134.7611,135.0003,134.7611,134.9649,3535.0
2017-12-12 14:30:00,152.29,152.51,152.09,152.37,6619.0,134.9649,135.1599,134.7876,135.0358,6619.0
2017-12-12 15:00:00,152.5,152.53,152.22,152.35,8594.0,135.151,135.1776,134.9029,135.0181,8594.0
2017-12-12 15:30:00,152.36,152.41,152.17,152.26,28502.0,135.0269,135.0712,134.8585,134.9383,28502.0
2017-12-13 09:30:00,152.56,152.69,150.75,150.75,21851.0,135.2042,135.3194,133.6001,133.6001,21851.0
2017-12-13 10:00:00,150.78,151.73,150.45,151.72,57578.0,133.6267,134.4686,133.3342,134.4597,57578.0
2017-12-13 10:30:00,151.72,151.91,151.46,151.78,14271.0,134.4597,134.6281,134.2293,134.5129,14271.0
2017-12-13 11:00:00,151.75,151.93,151.75,151.78,6664.0,134.4863,134.6458,134.4863,134.5129,6664.0
2017-12-13 11:30:00,151.79,152.01,151.75,151.96,11402.0,134.5218,134.7167,134.4863,134.6724,11402.0
2017-12-13 12:00:00,151.89,152.03,151.75,151.86,5617.0,134.6104,134.7345,134.4863,134.5838,5617.0
2017-12-13 12:30:00,151.9,152.0,151.82,151.98,2508.0,134.6193,134.7079,134.5484,134.6902,2508.0
2017-12-13 13:00:00,151.9,152.39,151.9,152.39,3300.0,134.6193,135.0535,134.6193,135.0535,3300.0
2017-12-13 13:30:00,152.39,152.66,152.33,152.66,3802.0,135.0535,135.2928,135.0003,135.2928,3802.0
2017-12-13 14:00:00,152.66,153.13,152.66,152.89,9858.0,135.2928,135.7093,135.2928,135.4966,9858.0
2017-12-13 14:30:00,152.97,153.22,152.93,153.16,10427.0,135.5675,135.7891,135.5321,135.7359,10427.0
2017-12-13 15:00:00,153.16,153.2,152.88,153.12,14276.0,135.7359,135.7714,135.4878,135.7005,14276.0
2017-12-13 15:30:00,153.13,153.33,153.02,153.04,49752.0,135.7093,135.8866,135.6118,135.6296,49752.0
2017-12-14 09:30:00,153.23,153.23,152.69,153.2,5853.0,135.798,135.798,135.3194,135.7714,5853.0
2017-12-14 10:00:00,153.2,153.25,152.84,153.1,4723.0,135.7714,135.8157,135.4523,135.6827,4723.0
2017-12-14 10:30:00,153.1,153.1,152.51,152.52,6692.0,135.6827,135.6827,135.1599,135.1687,6692.0
2017-12-14 11:00:00,152.42,152.53,152.12,152.51,7341.0,135.0801,135.1776,134.8142,135.1599,7341.0
2017-12-14 11:30:00,152.5,152.75,152.23,152.43,9287.0,135.151,135.3726,134.9117,135.089,9287.0
2017-12-14 12:00:00,152.47,152.51,152.22,152.44,8145.0,135.1244,135.1599,134.9029,135.0978,8145.0
2017-12-14 12:30:00,152.4,152.43,152.24,152.24,3350.0,135.0624,135.089,134.9206,134.9206,3350.0
2017-12-14 13:00:00,152.18,152.35,152.08,152.3,5771.0,134.8674,135.0181,134.7788,134.9738,5771.0
2017-12-14 13:30:00,152.31,152.44,151.85,151.85,4947.0,134.9826,135.0978,134.5749,134.5749,4947.0
2017-12-14 14:00:00,151.9,152.19,151.8,151.81,6646.0,134.6193,134.8763,134.5306,134.5395,6646.0
2017-12-14 14:30:00,151.71,152.34,151.71,152.28,5890.0,134.4509,135.0092,134.4509,134.956,5890.0
2017-12-14 15:00:00,152.22,152.22,151.89,151.99,11280.0,134.9029,134.9029,134.6104,134.699,11280.0
2017-12-14 15:30:00,152.05,152.18,151.58,151.63,29000.0,134.7522,134.8674,134.3357,134.38,29000.0
2017-12-15 09:30:00,152.58,152.9,152.38,152.62,107517.0,135.2219,135.5055,135.0447,135.2574,107517.0
2017-12-15 10:00:00,152.65,153.31,152.56,152.94,7346.0,135.2839,135.8689,135.2042,135.5409,7346.0
2017-12-15 10:30:00,153.0,153.0,152.6,152.95,4363.0,135.5941,135.5941,135.2396,135.5498,4363.0
2017-12-15 11:00:00,152.96,153.4,152.9,153.28,10327.0,135.5587,135.9486,135.5055,135.8423,10327.0
2017-12-15 11:30:00,153.31,153.73,153.22,153.61,6828.0,135.8689,136.2411,135.7891,136.1347,6828.0
2017-12-15 12:00:00,153.68,153.75,153.38,153.69,5470.0,136.1968,136.2588,135.9309,136.2056,5470.0
2017-12-15 12:30:00,153.61,153.65,153.44,153.55,3194.0,136.1347,136.1702,135.9841,136.0816,3194.0
2017-12-15 13:00:00,153.53,153.75,153.48,153.53,8547.0,136.0638,136.2588,136.0195,136.0638,8547.0
2017-12-15 13:30:00,153.56,153.56,153.42,153.55,2700.0,136.0904,136.0904,135.9663,136.0816,2700.0
2017-12-15 14:00:00,153.55,153.85,153.44,153.85,18389.0,136.0816,136.3474,135.9841,136.3474,18389.0
2017-12-15 14:30:00,153.93,154.34,153.93,154.1,7776.0,136.4183,136.7817,136.4183,136.569,7776.0
2017-12-15 15:00:00,154.17,154.35,154.13,154.35,9682.0,136.631,136.7905,136.5956,136.7905,9682.0
2017-12-15 15:30:00,154.3,154.4,153.88,154.17,52171.0,136.7462,136.8349,136.374,136.631,52171.0
2017-12-18 09:30:00,154.76,155.43,154.55,155.19,5219.0,137.1539,137.7477,136.9678,137.535,5219.0
2017-12-18 10:00:00,155.12,155.35,154.62,154.67,7572.0,137.4729,137.6768,137.0298,137.0741,7572.0
2017-12-18 10:30:00,154.6,154.65,154.32,154.49,9032.0,137.0121,137.0564,136.764,136.9146,9032.0
2017-12-18 11:00:00,154.49,154.68,154.3,154.37,5331.0,136.9146,137.083,136.7462,136.8083,5331.0
2017-12-18 11:30:00,154.33,154.43,154.24,154.4,7387.0,136.7728,136.8614,136.6931,136.8349,7387.0
2017-12-18 12:00:00,154.31,154.76,154.28,154.76,5151.0,136.7551,137.1539,136.7285,137.1539,5151.0
2017-12-18 12:30:00,154.78,154.79,154.64,154.67,6440.0,137.1716,137.1805,137.0475,137.0741,6440.0
2017-12-18 13:00:00,154.64,154.7,154.55,154.67,7156.0,137.0475,137.1007,136.9678,137.0741,7156.0
2017-12-18 13:30:00,154.69,154.69,154.36,154.42,3710.0,137.0919,137.0919,136.7994,136.8526,3710.0
2017-12-18 14:00:00,154.42,154.45,153.99,154.06,8899.0,136.8526,136.8792,136.4715,136.5335,8899.0
2017-12-18 14:30:00,154.09,154.26,154.03,154.26,9575.0,136.5601,136.7108,136.5069,136.7108,9575.0
2017-12-18 15:00:00,154.2,154.26,154.12,154.12,5585.0,136.6576,136.7108,136.5867,136.5867,5585.0
2017-12-18 15:30:00,154.1,154.43,154.09,154.36,38641.0,136.569,136.8614,136.5601,136.7994,38641.0
2017-12-19 09:30:00,154.12,154.17,153.35,153.62,17638.0,136.5867,136.631,135.9043,136.1436,17638.0
2017-12-19 10:00:00,153.62,153.93,153.53,153.88,13063.0,136.1436,136.4183,136.0638,136.374,13063.0
2017-12-19 10:30:00,153.9,153.9,153.62,153.76,5156.0,136.3917,136.3917,136.1436,136.2677,5156.0
2017-12-19 11:00:00,153.86,154.04,153.79,153.86,4424.0,136.3563,136.5158,136.2942,136.3563,4424.0
2017-12-19 11:30:00,153.94,154.08,153.83,154.03,1657.0,136.4272,136.5513,136.3297,136.5069,1657.0
2017-12-19 12:00:00,154.04,154.05,153.85,153.94,4387.0,136.5158,136.5247,136.3474,136.4272,4387.0
2017-12-19 12:30:00,153.98,154.11,153.84,154.11,1100.0,136.4626,136.5778,136.3386,136.5778,1100.0
2017-12-19 13:00:00,154.12,154.15,154.02,154.02,1328.0,136.5867,136.6133,136.4981,136.4981,1328.0
2017-12-19 13:30:00,154.06,154.15,154.03,154.04,4805.0,136.5335,136.6133,136.5069,136.5158,4805.0
2017-12-19 14:00:00,154.1,154.41,154.1,154.37,5372.0,136.569,136.8437,136.569,136.8083,5372.0
2017-12-19 14:30:00,154.36,154.76,154.36,154.62,10946.0,136.7994,137.1539,136.7994,137.0298,10946.0
2017-12-19 15:00:00,154.59,154.65,154.26,154.5,13839.0,137.0032,137.0564,136.7108,136.9235,13839.0
2017-12-19 15:30:00,154.53,154.74,154.33,154.39,28937.0,136.9501,137.1362,136.7728,136.826,28937.0
2017-12-20 09:30:00,154.75,154.76,154.1,154.39,9677.0,137.145,137.1539,136.569,136.826,9677.0
2017-12-20 10:00:00,154.4,154.41,153.68,153.83,17049.0,136.8349,136.8437,136.1968,136.3297,17049.0
2017-12-20 10:30:00,153.78,153.89,153.57,153.72,8571.0,136.2854,136.3829,136.0993,136.2322,8571.0
2017-12-20 11:00:00,153.71,154.18,153.63,153.97,10029.0,136.2233,136.6399,136.1524,136.4538,10029.0
2017-12-20 11:30:00,154.08,154.11,153.91,154.11,4351.0,136.5513,136.5778,136.4006,136.5778,4351.0
2017-12-20 12:00:00,154.06,154.17,153.91,154.12,4585.0,136.5335,136.631,136.4006,136.5867,4585.0
2017-12-20 12:30:00,154.12,154.2,153.81,153.93,7554.0,136.5867,136.6576,136.312,136.4183,7554.0
2017-12-20 13:00:00,154.01,154.01,153.61,153.83,6718.0,136.4892,136.4892,136.1347,136.3297,6718.0
2017-12-20 13:30:00,153.79,153.86,153.65,153.65,4517.0,136.2942,136.3563,136.1702,136.1702,4517.0
2017-12-20 14:00:00,153.64,153.65,153.26,153.32,6476.0,136.1613,136.1702,135.8245,135.8777,6476.0
2017-12-20 14:30:00,153.23,153.41,152.99,153.28,9024.0,135.798,135.9575,135.5853,135.8423,9024.0
2017-12-20 15:00:00,153.24,153.46,153.24,153.46,6314.0,135.8068,136.0018,135.8068,136.0018,6314.0
2017-12-20 15:30:00,153.46,153.51,153.04,153.07,17501.0,136.0018,136.0461,135.6296,135.6562,17501.0
2017-12-21 09:30:00,153.23,153.48,152.17,152.17,15805.0,135.798,136.0195,134.8585,134.8585,15805.0
2017-12-21 10:00:00,152.52,152.52,151.45,151.7,9494.0,135.1687,135.1687,134.2205,134.442,9494.0
2017-12-21 10:30:00,151.73,152.43,151.53,152.03,13041.0,134.4686,135.089,134.2914,134.7345,13041.0
2017-12-21 11:00:00,152.05,152.37,151.99,152.28,3673.0,134.7522,135.0358,134.699,134.956,3673.0
2017-12-21 11:30:00,152.32,152.44,152.29,152.38,3775.0,134.9915,135.0978,134.9649,135.0447,3775.0
2017-12-21 12:00:00,152.3,152.36,152.2,152.34,1957.0,134.9738,135.0269,134.8851,135.0092,1957.0
2017-12-21 12:30:00,152.3,152.48,152.22,152.48,2106.0,134.9738,135.1333,134.9029,135.1333,2106.0
2017-12-21 13:00:00,152.5,152.58,152.5,152.55,3671.0,135.151,135.2219,135.151,135.1953,3671.0
2017-12-21 13:30:00,152.57,152.61,152.32,152.32,4462.0,135.213,135.2485,134.9915,134.9915,4462.0
2017-12-21 14:00:00,152.37,152.41,152.3,152.38,2546.0,135.0358,135.0712,134.9738,135.0447,2546.0
2017-12-21 14:30:00,152.41,152.41,152.2,152.25,2790.0,135.0712,135.0712,134.8851,134.9294,2790.0
2017-12-21 15:00:00,152.27,152.29,151.88,151.89,9322.0,134.9472,134.9649,134.6015,134.6104,9322.0
2017-12-21 15:30:00,151.94,152.17,151.62,151.83,23248.0,134.6547,134.8585,134.3711,134.5572,23248.0
2017-12-22 09:30:00,152.25,152.25,151.74,151.95,5185.0,134.9294,134.9294,134.4775,134.6636,5185.0
2017-12-22 10:00:00,152.16,152.16,151.71,151.74,1940.0,134.8497,134.8497,134.4509,134.4775,1940.0
2017-12-22 10:30:00,151.8,152.16,151.55,151.93,4098.0,134.5306,134.8497,134.3091,134.6458,4098.0
2017-12-22 11:00:00,151.93,152.09,151.93,152.08,1780.0,134.6458,134.7876,134.6458,134.7788,1780.0
2017-12-22 11:30:00,152.01,152.12,151.8,152.08,3800.0,134.7167,134.8142,134.5306,134.7788,3800.0
2017-12-22 12:00:00,152.03,152.29,152.03,152.29,1360.0,134.7345,134.9649,134.7345,134.9649,1360.0
2017-12-22 12:30:00,152.23,152.29,152.18,152.29,1100.0,134.9117,134.9649,134.8674,134.9649,1100.0
2017-12-22 13:00:00,152.23,152.3,152.18,152.27,1260.0,134.9117,134.9738,134.8674,134.9472,1260.0
2017-12-22 13:30:00,152.21,152.52,152.19,152.52,2619.0,134.894,135.1687,134.8763,135.1687,2619.0
2017-12-22 14:00:00,152.45,152.5,152.3,152.32,2244.0,135.1067,135.151,134.9738,134.9915,2244.0
2017-12-22 14:30:00,152.35,152.37,152.21,152.21,1548.0,135.0181,135.0358,134.894,134.894,1548.0
2017-12-22 15:00:00,152.26,152.37,151.7,152.37,34270.0,134.9383,135.0358,134.442,135.0358,34270.0
2017-12-22 15:30:00,152.39,152.57,152.22,152.49,35113.0,135.0535,135.213,134.9029,135.1421,35113.0
2017-12-26 09:30:00,152.89,152.89,152.27,152.89,4363.0,135.4966,135.4966,134.9472,135.4966,4363.0
2017-12-26 10:00:00,152.85,152.86,152.49,152.49,1265.0,135.4612,135.47,135.1421,135.1421,1265.0
2017-12-26 10:30:00,152.41,152.41,152.18,152.18,901.0,135.0712,135.0712,134.8674,134.8674,901.0
2017-12-26 11:00:00,152.16,152.32,152.07,152.28,2920.0,134.8497,134.9915,134.7699,134.956,2920.0
2017-12-26 11:30:00,152.31,152.49,152.29,152.38,1500.0,134.9826,135.1421,134.9649,135.0447,1500.0
2017-12-26 12:00:00,152.4,152.4,152.32,152.32,1958.0,135.0624,135.0624,134.9915,134.9915,1958.0
2017-12-26 12:30:00,152.32,152.37,152.29,152.36,1337.0,134.9915,135.0358,134.9649,135.0269,1337.0
2017-12-26 13:00:00,152.36,152.36,152.25,152.27,600.0,135.0269,135.0269,134.9294,134.9472,600.0
2017-12-26 13:30:00,152.23,152.23,152.11,152.11,1254.0,134.9117,134.9117,134.8054,134.8054,1254.0
2017-12-26 14:00:00,152.17,152.27,152.15,152.16,2200.0,134.8585,134.9472,134.8408,134.8497,2200.0
2017-12-26 14:30:00,152.22,152.23,152.09,152.16,2095.0,134.9029,134.9117,134.7876,134.8497,2095.0
2017-12-26 15:00:00,152.28,152.28,152.13,152.15,1700.0,134.956,134.956,134.8231,134.8408,1700.0
2017-12-26 15:30:00,152.15,152.27,151.97,152.2,28183.0,134.8408,134.9472,134.6813,134.8851,28183.0
2017-12-27 09:30:00,152.57,152.57,151.76,152.03,8866.0,135.213,135.213,134.4952,134.7345,8866.0
2017-12-27 10:00:00,151.96,152.38,151.85,152.38,3487.0,134.6724,135.0447,134.5749,135.0447,3487.0
2017-12-27 10:30:00,152.53,153.1,152.53,153.0,8296.0,135.1776,135.6827,135.1776,135.5941,8296.0
2017-12-27 11:00:00,153.04,153.42,153.03,153.28,4458.0,135.6296,135.9663,135.6207,135.8423,4458.0
2017-12-27 11:30:00,153.29,153.3,152.86,153.22,5611.0,135.8511,135.86,135.47,135.7891,5611.0
2017-12-27 12:00:00,153.23,153.23,152.81,152.81,1900.0,135.798,135.798,135.4257,135.4257,1900.0
2017-12-27 12:30:00,152.86,152.91,152.68,152.69,3020.0,135.47,135.5144,135.3105,135.3194,3020.0
2017-12-27 13:00:00,152.63,152.8,152.62,152.76,4447.0,135.2662,135.4169,135.2574,135.3814,4447.0
2017-12-27 13:30:00,152.75,153.0,152.7,153.0,1700.0,135.3726,135.5941,135.3282,135.5941,1700.0
2017-12-27 14:00:00,153.14,153.14,152.76,152.86,4161.0,135.7182,135.7182,135.3814,135.47,4161.0
2017-12-27 14:30:00,152.88,153.0,152.81,152.97,4050.0,135.4878,135.5941,135.4257,135.5675,4050.0
2017-12-27 15:00:00,152.99,152.99,152.65,152.7,4298.0,135.5853,135.5853,135.2839,135.3282,4298.0
2017-12-27 15:30:00,152.69,152.86,152.61,152.85,17342.0,135.3194,135.47,135.2485,135.4612,17342.0
2017-12-28 09:30:00,152.68,153.05,152.09,152.55,6655.0,135.3105,135.6384,134.7876,135.1953,6655.0
2017-12-28 10:00:00,152.49,153.08,152.48,152.75,8180.0,135.1421,135.665,135.1333,135.3726,8180.0
2017-12-28 10:30:00,152.76,152.93,152.67,152.67,7111.0,135.3814,135.5321,135.3017,135.3017,7111.0
2017-12-28 11:00:00,152.67,153.08,152.65,153.08,9100.0,135.3017,135.665,135.2839,135.665,9100.0
2017-12-28 11:30:00,153.07,153.35,152.99,153.34,3100.0,135.6562,135.9043,135.5853,135.8954,3100.0
2017-12-28 12:00:00,153.36,153.61,153.35,153.56,9554.0,135.9132,136.1347,135.9043,136.0904,9554.0
2017-12-28 12:30:00,153.52,153.53,153.15,153.19,22879.0,136.055,136.0638,135.7271,135.7625,22879.0
2017-12-28 13:00:00,153.22,153.42,153.18,153.18,26484.0,135.7891,135.9663,135.7536,135.7536,26484.0
2017-12-28 13:30:00,153.17,153.42,153.15,153.36,3725.0,135.7448,135.9663,135.7271,135.9132,3725.0
2017-12-28 14:00:00,153.36,153.36,153.14,153.14,3550.0,135.9132,135.9132,135.7182,135.7182,3550.0
2017-12-28 14:30:00,153.12,153.36,153.11,153.34,3100.0,135.7005,135.9132,135.6916,135.8954,3100.0
2017-12-28 15:00:00,153.34,153.4,153.24,153.34,6239.0,135.8954,135.9486,135.8068,135.8954,6239.0
2017-12-28 15:30:00,153.39,153.91,153.3,153.76,41620.0,135.9398,136.4006,135.86,136.2677,41620.0
2017-12-29 09:30:00,154.17,154.8,153.77,153.77,8781.0,136.631,137.1893,136.2765,136.2765,8781.0
2017-12-29 10:00:00,153.87,153.98,153.56,153.74,7397.0,136.3651,136.4626,136.0904,136.2499,7397.0
2017-12-29 10:30:00,153.81,153.81,153.46,153.54,4491.0,136.312,136.312,136.0018,136.0727,4491.0
2017-12-29 11:00:00,153.55,153.7,153.48,153.69,3657.0,136.0816,136.2145,136.0195,136.2056,3657.0
2017-12-29 11:30:00,153.56,153.65,153.42,153.44,2600.0,136.0904,136.1702,135.9663,135.9841,2600.0
2017-12-29 12:00:00,153.49,153.6,153.33,153.33,2528.0,136.0284,136.1259,135.8866,135.8866,2528.0
2017-12-29 12:30:00,153.35,153.43,153.27,153.35,3372.0,135.9043,135.9752,135.8334,135.9043,3372.0
2017-12-29 13:00:00,153.32,153.34,153.24,153.24,1332.0,135.8777,135.8954,135.8068,135.8068,1332.0
2017-12-29 13:30:00,153.25,153.25,153.01,153.08,2804.0,135.8157,135.8157,135.603,135.665,2804.0
2017-12-29 14:00:00,153.06,153.09,152.88,152.88,4458.0,135.6473,135.6739,135.4878,135.4878,4458.0
2017-12-29 14:30:00,152.86,152.98,152.77,152.98,6397.0,135.47,135.5764,135.3903,135.5764,6397.0
2017-12-29 15:00:00,152.99,153.24,152.98,153.12,12741.0,135.5853,135.8068,135.5764,135.7005,12741.0
2017-12-29 15:30:00,153.13,153.13,152.59,152.62,26559.0,135.7093,135.7093,135.2308,135.2574,26559.0
2018-01-02 09:30:00,153.04,153.29,152.54,152.97,7877.0,135.6296,135.8511,135.1865,135.5675,7877.0
2018-01-02 10:00:00,152.99,153.22,152.54,153.06,4118.0,135.5853,135.7891,135.1865,135.6473,4118.0
2018-01-02 10:30:00,152.91,153.16,152.65,153.01,8047.0,135.5144,135.7359,135.2839,135.603,8047.0
2018-01-02 11:00:00,153.09,153.73,152.98,153.08,22978.0,135.6739,136.2411,135.5764,135.665,22978.0
2018-01-02 11:30:00,153.17,153.56,153.16,153.47,7898.0,135.7448,136.0904,135.7359,136.0107,7898.0
2018-01-02 12:00:00,153.35,153.52,153.35,153.43,4795.0,135.9043,136.055,135.9043,135.9752,4795.0
2018-01-02 12:30:00,153.5,153.73,153.36,153.37,6874.0,136.0372,136.2411,135.9132,135.922,6874.0
2018-01-02 13:00:00,153.46,153.63,153.25,153.37,5715.0,136.0018,136.1524,135.8157,135.922,5715.0
2018-01-02 13:30:00,153.44,153.51,153.21,153.22,7000.0,135.9841,136.0461,135.7802,135.7891,7000.0
2018-01-02 14:00:00,153.18,153.84,153.18,153.63,16445.0,135.7536,136.3386,135.7536,136.1524,16445.0
2018-01-02 14:30:00,153.74,153.9,153.47,153.9,7301.0,136.2499,136.3917,136.0107,136.3917,7301.0
2018-01-02 15:00:00,153.82,154.06,153.71,154.06,10617.0,136.3208,136.5335,136.2233,136.5335,10617.0
2018-01-02 15:30:00,154.01,154.45,153.86,154.45,41830.0,136.4892,136.8792,136.3563,136.8792,41830.0
2018-01-03 09:30:00,154.93,155.8,154.52,155.8,13735.0,137.3046,138.0756,136.9412,138.0756,13735.0
2018-01-03 10:00:00,155.8,155.84,155.0,155.11,7899.0,138.0756,138.111,137.3666,137.4641,7899.0
2018-01-03 10:30:00,155.05,155.19,154.84,154.96,5279.0,137.4109,137.535,137.2248,137.3311,5279.0
2018-01-03 11:00:00,155.05,155.2,154.79,154.79,3801.0,137.4109,137.5438,137.1805,137.1805,3801.0
2018-01-03 11:30:00,154.78,155.18,154.78,155.1,5223.0,137.1716,137.5261,137.1716,137.4552,5223.0
2018-01-03 12:00:00,155.11,155.38,155.07,155.38,5599.0,137.4641,137.7034,137.4286,137.7034,5599.0
2018-01-03 12:30:00,155.39,156.34,155.39,155.86,10190.0,137.7122,138.5541,137.7122,138.1288,10190.0
2018-01-03 13:00:00,155.94,155.99,155.69,155.75,5162.0,138.1997,138.244,137.9781,138.0313,5162.0
2018-01-03 13:30:00,155.73,156.24,155.67,155.91,7962.0,138.0135,138.4655,137.9604,138.1731,7962.0
2018-01-03 14:00:00,155.89,156.43,155.79,156.12,9260.0,138.1553,138.6339,138.0667,138.3592,9260.0
2018-01-03 14:30:00,156.11,156.45,156.11,156.44,6180.0,138.3503,138.6516,138.3503,138.6428,6180.0
2018-01-03 15:00:00,156.36,156.59,156.23,156.54,14253.0,138.5719,138.7757,138.4567,138.7314,14253.0
2018-01-03 15:30:00,156.54,156.57,155.69,155.74,53584.0,138.7314,138.758,137.9781,138.0224,53584.0
2018-01-04 09:30:00,156.25,157.22,156.25,156.77,8304.0,138.4744,139.334,138.4744,138.9352,8304.0
2018-01-04 10:00:00,156.66,156.77,156.16,156.43,4854.0,138.8377,138.9352,138.3946,138.6339,4854.0
2018-01-04 10:30:00,156.44,156.6,155.48,155.49,21263.0,138.6428,138.7846,137.792,137.8008,21263.0
2018-01-04 11:00:00,155.58,155.97,155.3,155.3,35178.0,137.8806,138.2262,137.6325,137.6325,35178.0
2018-01-04 11:30:00,155.34,155.34,154.72,154.84,13415.0,137.6679,137.6679,137.1184,137.2248,13415.0
2018-01-04 12:00:00,154.95,155.27,154.85,154.9,5066.0,137.3223,137.6059,137.2337,137.278,5066.0
2018-01-04 12:30:00,154.87,154.91,154.62,154.66,6319.0,137.2514,137.2868,137.0298,137.0653,6319.0
2018-01-04 13:00:00,154.72,154.75,154.52,154.62,4724.0,137.1184,137.145,136.9412,137.0298,4724.0
2018-01-04 13:30:00,154.59,154.62,154.35,154.4,7511.0,137.0032,137.0298,136.7905,136.8349,7511.0
2018-01-04 14:00:00,154.4,154.47,154.16,154.23,8418.0,136.8349,136.8969,136.6222,136.6842,8418.0
2018-01-04 14:30:00,154.27,154.47,154.24,154.42,10629.0,136.7196,136.8969,136.6931,136.8526,10629.0
2018-01-04 15:00:00,154.3,154.39,153.91,153.93,10909.0,136.7462,136.826,136.4006,136.4183,10909.0
2018-01-04 15:30:00,153.93,153.93,153.59,153.75,47709.0,136.4183,136.4183,136.117,136.2588,47709.0
2018-01-05 09:30:00,154.46,154.96,154.32,154.56,12000.0,136.888,137.3311,136.764,136.9766,12000.0
2018-01-05 10:00:00,154.55,154.88,154.5,154.69,5416.0,136.9678,137.2602,136.9235,137.0919,5416.0
2018-01-05 10:30:00,154.57,154.79,154.57,154.68,4356.0,136.9855,137.1805,136.9855,137.083,4356.0
2018-01-05 11:00:00,154.62,155.42,154.59,155.4,8003.0,137.0298,137.7388,137.0032,137.7211,8003.0
2018-01-05 11:30:00,155.34,155.57,155.32,155.52,5196.0,137.6679,137.8717,137.6502,137.8274,5196.0
2018-01-05 12:00:00,155.48,155.55,155.23,155.37,7379.0,137.792,137.854,137.5704,137.6945,7379.0
2018-01-05 12:30:00,155.33,155.81,155.32,155.65,22173.0,137.6591,138.0844,137.6502,137.9426,22173.0
2018-01-05 13:00:00,155.7,156.17,155.7,155.9,9094.0,137.987,138.4035,137.987,138.1642,9094.0
2018-01-05 13:30:00,155.9,156.46,155.89,156.31,14483.0,138.1642,138.6605,138.1553,138.5276,14483.0
2018-01-05 14:00:00,156.36,156.38,155.93,156.19,10066.0,138.5719,138.5896,138.1908,138.4212,10066.0
2018-01-05 14:30:00,156.26,156.35,156.15,156.16,8311.0,138.4832,138.563,138.3858,138.3946,8311.0
2018-01-05 15:00:00,156.14,156.45,156.14,156.41,7763.0,138.3769,138.6516,138.3769,138.6162,7763.0
2018-01-05 15:30:00,156.39,156.93,156.36,156.88,35405.0,138.5985,139.077,138.5719,139.0327,35405.0
2018-01-08 09:30:00,156.84,156.84,155.78,156.33,11082.0,138.9973,138.9973,138.0579,138.5453,11082.0
2018-01-08 10:00:00,156.34,156.8,156.17,156.41,14376.0,138.5541,138.9618,138.4035,138.6162,14376.0
2018-01-08 10:30:00,156.41,156.47,156.21,156.27,4910.0,138.6162,138.6694,138.4389,138.4921,4910.0
2018-01-08 11:00:00,156.3,156.45,156.11,156.45,5018.0,138.5187,138.6516,138.3503,138.6516,5018.0
2018-01-08 11:30:00,156.42,156.54,155.84,155.84,6789.0,138.625,138.7314,138.111,138.111,6789.0
2018-01-08 12:00:00,155.83,156.23,155.83,156.03,13748.0,138.1022,138.4567,138.1022,138.2794,13748.0
2018-01-08 12:30:00,156.03,156.03,155.5,155.51,4692.0,138.2794,138.2794,137.8097,137.8186,4692.0
2018-01-08 13:00:00,155.49,155.94,155.45,155.83,9331.0,137.8008,138.1997,137.7654,138.1022,9331.0
2018-01-08 13:30:00,155.84,155.92,155.65,155.66,3694.0,138.111,138.1819,137.9426,137.9515,3694.0
2018-01-08 14:00:00,155.66,155.94,155.62,155.94,8922.0,137.9515,138.1997,137.9161,138.1997,8922.0
2018-01-08 14:30:00,155.84,155.92,155.49,155.56,9156.0,138.111,138.1819,137.8008,137.8629,9156.0
2018-01-08 15:00:00,155.5,155.68,155.45,155.51,6382.0,137.8097,137.9692,137.7654,137.8186,6382.0
2018-01-08 15:30:00,155.59,155.91,155.51,155.78,18994.0,137.8895,138.1731,137.8186,138.0579,18994.0
2018-01-09 09:30:00,155.93,156.49,154.77,154.78,13027.0,138.1908,138.6871,137.1628,137.1716,13027.0
2018-01-09 10:00:00,154.86,155.34,154.78,155.28,4470.0,137.2425,137.6679,137.1716,137.6147,4470.0
2018-01-09 10:30:00,155.36,155.56,155.18,155.31,4542.0,137.6856,137.8629,137.5261,137.6413,4542.0
2018-01-09 11:00:00,155.4,155.79,155.25,155.77,5896.0,137.7211,138.0667,137.5882,138.049,5896.0
2018-01-09 11:30:00,155.59,155.93,155.28,155.28,4711.0,137.8895,138.1908,137.6147,137.6147,4711.0
2018-01-09 12:00:00,155.28,155.5,155.28,155.33,2645.0,137.6147,137.8097,137.6147,137.6591,2645.0
2018-01-09 12:30:00,155.37,155.4,155.24,155.27,2878.0,137.6945,137.7211,137.5793,137.6059,2878.0
2018-01-09 13:00:00,155.34,155.34,155.21,155.29,3967.0,137.6679,137.6679,137.5527,137.6236,3967.0
2018-01-09 13:30:00,155.32,155.37,155.09,155.11,7142.0,137.6502,137.6945,137.4464,137.4641,7142.0
2018-01-09 14:00:00,155.15,155.15,154.65,154.65,3457.0,137.4995,137.4995,137.0564,137.0564,3457.0
2018-01-09 14:30:00,154.76,154.88,154.6,154.85,5835.0,137.1539,137.2602,137.0121,137.2337,5835.0
2018-01-09 15:00:00,154.72,154.76,154.53,154.53,6954.0,137.1184,137.1539,136.9501,136.9501,6954.0
2018-01-09 15:30:00,154.57,154.69,154.14,154.24,41858.0,136.9855,137.0919,136.6044,136.6931,41858.0
2018-01-10 09:30:00,154.3,154.75,152.32,152.46,15112.0,136.7462,137.145,134.9915,135.1156,15112.0
2018-01-10 10:00:00,152.29,153.79,152.29,153.49,13198.0,134.9649,136.2942,134.9649,136.0284,13198.0
2018-01-10 10:30:00,153.58,153.75,153.36,153.72,17525.0,136.1081,136.2588,135.9132,136.2322,17525.0
2018-01-10 11:00:00,153.7,153.92,153.38,153.64,12002.0,136.2145,136.4095,135.9309,136.1613,12002.0
2018-01-10 11:30:00,153.68,153.72,153.13,153.38,10670.0,136.1968,136.2322,135.7093,135.9309,10670.0
2018-01-10 12:00:00,153.52,153.78,153.41,153.69,20998.0,136.055,136.2854,135.9575,136.2056,20998.0
2018-01-10 12:30:00,153.58,153.73,153.47,153.65,3500.0,136.1081,136.2411,136.0107,136.1702,3500.0
2018-01-10 13:00:00,153.73,153.75,153.5,153.75,6845.0,136.2411,136.2588,136.0372,136.2588,6845.0
2018-01-10 13:30:00,153.75,154.14,153.75,154.04,6565.0,136.2588,136.6044,136.2588,136.5158,6565.0
2018-01-10 14:00:00,154.06,154.17,153.54,153.54,11090.0,136.5335,136.631,136.0727,136.0727,11090.0
2018-01-10 14:30:00,153.43,153.98,153.42,153.81,6720.0,135.9752,136.4626,135.9663,136.312,6720.0
2018-01-10 15:00:00,153.77,153.92,153.49,153.64,5244.0,136.2765,136.4095,136.0284,136.1613,5244.0
2018-01-10 15:30:00,153.6,154.06,153.6,153.78,52458.0,136.1259,136.5335,136.1259,136.2854,52458.0
2018-01-11 09:30:00,154.5,154.5,153.72,154.14,11643.0,136.9235,136.9235,136.2322,136.6044,11643.0
2018-01-11 10:00:00,154.07,154.14,153.38,153.63,13159.0,136.5424,136.6044,135.9309,136.1524,13159.0
2018-01-11 10:30:00,153.75,153.84,153.53,153.72,30419.0,136.2588,136.3386,136.0638,136.2322,30419.0
2018-01-11 11:00:00,153.73,153.88,153.2,153.28,39483.0,136.2411,136.374,135.7714,135.8423,39483.0
2018-01-11 11:30:00,153.26,153.4,153.24,153.28,7134.0,135.8245,135.9486,135.8068,135.8423,7134.0
2018-01-11 12:00:00,153.29,153.43,153.2,153.27,11317.0,135.8511,135.9752,135.7714,135.8334,11317.0
2018-01-11 12:30:00,153.35,153.4,153.22,153.31,18768.0,135.9043,135.9486,135.7891,135.8689,18768.0
2018-01-11 13:00:00,153.33,153.49,153.16,153.16,25240.0,135.8866,136.0284,135.7359,135.7359,25240.0
2018-01-11 13:30:00,153.22,153.35,152.94,152.95,10263.0,135.7891,135.9043,135.5409,135.5498,10263.0
2018-01-11 14:00:00,152.93,153.01,152.83,152.95,9709.0,135.5321,135.603,135.4435,135.5498,9709.0
2018-01-11 14:30:00,153.0,153.42,152.85,153.36,5479.0,135.5941,135.9663,135.4612,135.9132,5479.0
2018-01-11 15:00:00,153.3,153.77,153.18,153.49,24650.0,135.86,136.2765,135.7536,136.0284,24650.0
2018-01-11 15:30:00,153.4,153.64,152.96,153.55,73914.0,135.9486,136.1613,135.5587,136.0816,73914.0
2018-01-12 09:30:00,154.17,154.17,152.22,153.69,18763.0,136.631,136.631,134.9029,136.2056,18763.0
2018-01-12 10:00:00,153.46,153.67,153.26,153.53,54475.0,136.0018,136.1879,135.8245,136.0638,54475.0
2018-01-12 10:30:00,153.5,153.98,153.5,153.74,27535.0,136.0372,136.4626,136.0372,136.2499,27535.0
2018-01-12 11:00:00,153.74,153.78,153.54,153.76,13470.0,136.2499,136.2854,136.0727,136.2677,13470.0
2018-01-12 11:30:00,153.83,154.04,153.69,153.96,13719.0,136.3297,136.5158,136.2056,136.4449,13719.0
2018-01-12 12:00:00,153.96,154.2,153.9,154.0,15917.0,136.4449,136.6576,136.3917,136.4804,15917.0
2018-01-12 12:30:00,154.04,154.17,153.91,153.91,4652.0,136.5158,136.631,136.4006,136.4006,4652.0
2018-01-12 13:00:00,153.9,153.92,153.76,153.8,2700.0,136.3917,136.4095,136.2677,136.3031,2700.0
2018-01-12 13:30:00,153.72,153.84,153.7,153.75,3901.0,136.2322,136.3386,136.2145,136.2588,3901.0
2018-01-12 14:00:00,153.74,153.84,153.68,153.83,3600.0,136.2499,136.3386,136.1968,136.3297,3600.0
2018-01-12 14:30:00,153.79,153.96,153.57,153.74,20352.0,136.2942,136.4449,136.0993,136.2499,20352.0
2018-01-12 15:00:00,153.75,153.93,153.7,153.88,8000.0,136.2588,136.4183,136.2145,136.374,8000.0
2018-01-12 15:30:00,153.87,153.94,153.44,153.64,67731.0,136.3651,136.4272,135.9841,136.1613,67731.0
2018-01-16 09:30:00,154.7,155.44,153.11,154.89,15892.0,137.1007,137.7565,135.6916,137.2691,15892.0
2018-01-16 10:00:00,154.79,154.8,153.87,153.87,6907.0,137.1805,137.1893,136.3651,136.3651,6907.0
2018-01-16 10:30:00,153.93,153.93,153.27,153.27,4257.0,136.4183,136.4183,135.8334,135.8334,4257.0
2018-01-16 11:00:00,153.19,153.37,152.82,153.3,6120.0,135.7625,135.922,135.4346,135.86,6120.0
2018-01-16 11:30:00,153.27,153.36,152.59,152.88,6309.0,135.8334,135.9132,135.2308,135.4878,6309.0
2018-01-16 12:00:00,152.91,153.34,152.91,153.25,3661.0,135.5144,135.8954,135.5144,135.8157,3661.0
2018-01-16 12:30:00,153.32,153.5,153.13,153.42,3362.0,135.8777,136.0372,135.7093,135.9663,3362.0
2018-01-16 13:00:00,153.49,153.52,153.22,153.29,3200.0,136.0284,136.055,135.7891,135.8511,3200.0
2018-01-16 13:30:00,153.33,153.46,153.01,153.17,5486.0,135.8866,136.0018,135.603,135.7448,5486.0
2018-01-16 14:00:00,153.02,153.23,152.79,152.85,3903.0,135.6118,135.798,135.408,135.4612,3903.0
2018-01-16 14:30:00,152.79,152.95,152.11,152.56,7911.0,135.408,135.5498,134.8054,135.2042,7911.0
2018-01-16 15:00:00,152.52,152.8,152.31,152.74,7818.0,135.1687,135.4169,134.9826,135.3637,7818.0
2018-01-16 15:30:00,152.71,152.79,152.38,152.53,29267.0,135.3371,135.408,135.0447,135.1776,29267.0
2018-01-17 09:30:00,155.44,157.11,154.93,156.1,60992.0,137.7565,139.2366,137.3046,138.3415,60992.0
2018-01-17 10:00:00,156.09,156.49,155.92,156.22,32162.0,138.3326,138.6871,138.1819,138.4478,32162.0
2018-01-17 10:30:00,156.18,157.03,156.07,156.81,26159.0,138.4124,139.1657,138.3149,138.9707,26159.0
2018-01-17 11:00:00,156.69,156.91,156.47,156.55,21363.0,138.8643,139.0593,138.6694,138.7403,21363.0
2018-01-17 11:30:00,156.49,156.77,156.32,156.39,14536.0,138.6871,138.9352,138.5364,138.5985,14536.0
2018-01-17 12:00:00,156.35,156.58,156.28,156.41,9630.0,138.563,138.7668,138.501,138.6162,9630.0
2018-01-17 12:30:00,156.39,156.61,156.35,156.38,8423.0,138.5985,138.7934,138.563,138.5896,8423.0
2018-01-17 13:00:00,156.49,156.67,156.35,156.38,154320.0,138.6871,138.8466,138.563,138.5896,154320.0
2018-01-17 13:30:00,156.44,156.46,156.35,156.43,65853.0,138.6428,138.6605,138.563,138.6339,65853.0
2018-01-17 14:00:00,156.45,157.29,156.41,157.01,39527.0,138.6516,139.3961,138.6162,139.1479,39527.0
2018-01-17 14:30:00,156.98,157.07,156.9,156.96,53227.0,139.1213,139.2011,139.0504,139.1036,53227.0
2018-01-17 15:00:00,156.97,157.4,156.92,157.28,38725.0,139.1125,139.4936,139.0682,139.3872,38725.0
2018-01-17 15:30:00,157.28,157.37,156.31,156.56,84436.0,139.3872,139.467,138.5276,138.7491,84436.0
2018-01-18 09:30:00,156.24,156.88,156.18,156.26,7975.0,138.4655,139.0327,138.4124,138.4832,7975.0
2018-01-18 10:00:00,156.16,156.31,154.85,154.93,9735.0,138.3946,138.5276,137.2337,137.3046,9735.0
2018-01-18 10:30:00,154.85,154.98,154.58,154.69,8073.0,137.2337,137.3489,136.9944,137.0919,8073.0
2018-01-18 11:00:00,154.75,154.93,154.19,154.25,10041.0,137.145,137.3046,136.6487,136.7019,10041.0
2018-01-18 11:30:00,154.3,154.59,153.17,153.96,18360.0,136.7462,137.0032,135.7448,136.4449,18360.0
2018-01-18 12:00:00,153.94,154.72,153.94,154.63,11974.0,136.4272,137.1184,136.4272,137.0387,11974.0
2018-01-18 12:30:00,154.65,155.02,154.63,154.97,35704.0,137.0564,137.3843,137.0387,137.34,35704.0
2018-01-18 13:00:00,154.94,155.36,154.85,155.0,12306.0,137.3134,137.6856,137.2337,137.3666,12306.0
2018-01-18 13:30:00,155.0,155.51,154.93,155.49,6348.0,137.3666,137.8186,137.3046,137.8008,6348.0
2018-01-18 14:00:00,155.53,155.66,155.11,155.29,8365.0,137.8363,137.9515,137.4641,137.6236,8365.0
2018-01-18 14:30:00,155.37,155.53,155.04,155.24,9577.0,137.6945,137.8363,137.402,137.5793,9577.0
2018-01-18 15:00:00,155.17,155.3,154.94,154.98,13203.0,137.5173,137.6325,137.3134,137.3489,13203.0
2018-01-18 15:30:00,154.95,155.26,154.74,155.13,56848.0,137.3223,137.597,137.1362,137.4818,56848.0
2018-01-19 09:30:00,155.83,155.83,155.19,155.33,53922.0,138.1022,138.1022,137.535,137.6591,53922.0
2018-01-19 10:00:00,155.31,155.43,155.0,155.29,16911.0,137.6413,137.7477,137.3666,137.6236,16911.0
2018-01-19 10:30:00,155.13,155.58,154.99,154.99,15429.0,137.4818,137.8806,137.3577,137.3577,15429.0
2018-01-19 11:00:00,155.0,155.0,154.71,154.81,9106.0,137.3666,137.3666,137.1096,137.1982,9106.0
2018-01-19 11:30:00,154.75,154.78,154.48,154.58,5732.0,137.145,137.1716,136.9057,136.9944,5732.0
2018-01-19 12:00:00,154.59,154.95,154.58,154.91,4081.0,137.0032,137.3223,136.9944,137.2868,4081.0
2018-01-19 12:30:00,154.88,154.94,154.58,154.81,6909.0,137.2602,137.3134,136.9944,137.1982,6909.0
2018-01-19 13:00:00,154.92,155.14,154.85,155.1,5752.0,137.2957,137.4907,137.2337,137.4552,5752.0
2018-01-19 13:30:00,155.15,155.35,155.05,155.07,9371.0,137.4995,137.6768,137.4109,137.4286,9371.0
2018-01-19 14:00:00,155.05,155.12,154.89,155.05,10288.0,137.4109,137.4729,137.2691,137.4109,10288.0
2018-01-19 14:30:00,155.05,155.39,154.98,155.35,22207.0,137.4109,137.7122,137.3489,137.6768,22207.0
2018-01-19 15:00:00,155.32,155.39,155.19,155.39,10412.0,137.6502,137.7122,137.535,137.7122,10412.0
2018-01-19 15:30:00,155.39,155.39,155.15,155.18,115807.0,137.7122,137.7122,137.4995,137.5261,115807.0
2018-01-22 09:30:00,154.82,154.82,153.68,153.68,8274.0,137.2071,137.2071,136.1968,136.1968,8274.0
2018-01-22 10:00:00,153.62,154.11,153.5,154.08,12913.0,136.1436,136.5778,136.0372,136.5513,12913.0
2018-01-22 10:30:00,154.07,154.13,153.74,153.74,14080.0,136.5424,136.5956,136.2499,136.2499,14080.0
2018-01-22 11:00:00,153.8,153.82,152.85,152.99,12316.0,136.3031,136.3208,135.4612,135.5853,12316.0
2018-01-22 11:30:00,152.94,153.25,152.83,152.94,10268.0,135.5409,135.8157,135.4435,135.5409,10268.0
2018-01-22 12:00:00,153.01,153.59,152.91,153.49,22555.0,135.603,136.117,135.5144,136.0284,22555.0
2018-01-22 12:30:00,153.54,154.32,153.5,153.8,14469.0,136.0727,136.764,136.0372,136.3031,14469.0
2018-01-22 13:00:00,153.77,153.77,153.47,153.5,7211.0,136.2765,136.2765,136.0107,136.0372,7211.0
2018-01-22 13:30:00,153.48,153.72,153.48,153.61,7884.0,136.0195,136.2322,136.0195,136.1347,7884.0
2018-01-22 14:00:00,153.71,153.71,153.21,153.21,12065.0,136.2233,136.2233,135.7802,135.7802,12065.0
2018-01-22 14:30:00,153.27,153.38,153.21,153.25,33828.0,135.8334,135.9309,135.7802,135.8157,33828.0
2018-01-22 15:00:00,153.25,153.32,152.73,152.73,25425.0,135.8157,135.8777,135.3548,135.3548,25425.0
2018-01-22 15:30:00,152.72,153.23,152.7,153.06,99791.0,135.346,135.798,135.3282,135.6473,99791.0
2018-01-23 09:30:00,153.0,153.02,151.31,152.07,19366.0,135.5941,135.6118,134.0964,134.7699,19366.0
2018-01-23 10:00:00,152.09,152.92,151.84,152.36,12626.0,134.7876,135.5232,134.5661,135.0269,12626.0
2018-01-23 10:30:00,152.59,152.69,151.84,152.22,12532.0,135.2308,135.3194,134.5661,134.9029,12532.0
2018-01-23 11:00:00,152.25,152.74,152.21,152.44,9157.0,134.9294,135.3637,134.894,135.0978,9157.0
2018-01-23 11:30:00,152.43,152.76,152.32,152.67,5906.0,135.089,135.3814,134.9915,135.3017,5906.0
2018-01-23 12:00:00,152.77,153.1,152.75,152.91,7825.0,135.3903,135.6827,135.3726,135.5144,7825.0
2018-01-23 12:30:00,152.82,153.02,152.51,152.57,9065.0,135.4346,135.6118,135.1599,135.213,9065.0
2018-01-23 13:00:00,152.56,153.36,152.56,153.36,7939.0,135.2042,135.9132,135.2042,135.9132,7939.0
2018-01-23 13:30:00,153.28,153.37,152.91,152.91,11407.0,135.8423,135.922,135.5144,135.5144,11407.0
2018-01-23 14:00:00,152.97,153.18,152.88,153.05,9286.0,135.5675,135.7536,135.4878,135.6384,9286.0
2018-01-23 14:30:00,153.03,153.34,153.02,153.13,10884.0,135.6207,135.8954,135.6118,135.7093,10884.0
2018-01-23 15:00:00,153.23,153.28,152.91,153.11,19091.0,135.798,135.8423,135.5144,135.6916,19091.0
2018-01-23 15:30:00,153.13,153.31,152.84,153.01,63972.0,135.7093,135.8689,135.4523,135.603,63972.0
2018-01-24 09:30:00,153.02,153.5,152.55,153.13,12405.0,135.6118,136.0372,135.1953,135.7093,12405.0
2018-01-24 10:00:00,153.15,153.75,153.1,153.51,10933.0,135.7271,136.2588,135.6827,136.0461,10933.0
2018-01-24 10:30:00,153.54,153.74,153.12,153.12,10719.0,136.0727,136.2499,135.7005,135.7005,10719.0
2018-01-24 11:00:00,153.11,153.18,152.31,152.59,12396.0,135.6916,135.7536,134.9826,135.2308,12396.0
2018-01-24 11:30:00,152.54,152.61,152.2,152.26,12219.0,135.1865,135.2485,134.8851,134.9383,12219.0
2018-01-24 12:00:00,152.25,153.06,151.89,152.54,25886.0,134.9294,135.6473,134.6104,135.1865,25886.0
2018-01-24 12:30:00,152.54,152.91,152.33,152.88,8768.0,135.1865,135.5144,135.0003,135.4878,8768.0
2018-01-24 13:00:00,152.87,153.14,152.66,153.14,6883.0,135.4789,135.7182,135.2928,135.7182,6883.0
2018-01-24 13:30:00,153.16,153.42,152.82,153.1,10498.0,135.7359,135.9663,135.4346,135.6827,10498.0
2018-01-24 14:00:00,153.1,153.13,152.75,152.96,18192.0,135.6827,135.7093,135.3726,135.5587,18192.0
2018-01-24 14:30:00,153.0,153.23,152.87,152.89,14741.0,135.5941,135.798,135.4789,135.4966,14741.0
2018-01-24 15:00:00,152.92,152.93,152.72,152.78,12054.0,135.5232,135.5321,135.346,135.3991,12054.0
2018-01-24 15:30:00,152.82,153.14,152.71,152.87,28823.0,135.4346,135.7182,135.3371,135.4789,28823.0
2018-01-25 09:30:00,153.61,154.26,153.08,153.63,25887.0,136.1347,136.7108,135.665,136.1524,25887.0
2018-01-25 10:00:00,153.63,154.02,153.26,153.96,45721.0,136.1524,136.4981,135.8245,136.4449,45721.0
2018-01-25 10:30:00,153.96,154.65,153.76,154.3,42740.0,136.4449,137.0564,136.2677,136.7462,42740.0
2018-01-25 11:00:00,154.3,154.6,154.23,154.23,19071.0,136.7462,137.0121,136.6842,136.6842,19071.0
2018-01-25 11:30:00,154.26,155.07,154.22,154.48,28269.0,136.7108,137.4286,136.6753,136.9057,28269.0
2018-01-25 12:00:00,154.46,154.66,154.41,154.55,18177.0,136.888,137.0653,136.8437,136.9678,18177.0
2018-01-25 12:30:00,154.53,154.71,154.41,154.43,12205.0,136.9501,137.1096,136.8437,136.8614,12205.0
2018-01-25 13:00:00,154.42,154.64,154.4,154.47,19336.0,136.8526,137.0475,136.8349,136.8969,19336.0
2018-01-25 13:30:00,154.5,155.13,154.4,155.13,7594.0,136.9235,137.4818,136.8349,137.4818,7594.0
2018-01-25 14:00:00,155.06,155.06,154.22,154.53,9979.0,137.4198,137.4198,136.6753,136.9501,9979.0
2018-01-25 14:30:00,154.39,154.58,154.21,154.39,10030.0,136.826,136.9944,136.6665,136.826,10030.0
2018-01-25 15:00:00,154.26,154.45,154.03,154.45,11734.0,136.7108,136.8792,136.5069,136.8792,11734.0
2018-01-25 15:30:00,154.41,155.03,154.31,154.81,91120.0,136.8437,137.3932,136.7551,137.1982,91120.0
2018-01-26 09:30:00,155.27,155.27,153.5,153.58,22638.0,137.6059,137.6059,136.0372,136.1081,22638.0
2018-01-26 10:00:00,153.58,153.8,153.29,153.36,21140.0,136.1081,136.3031,135.8511,135.9132,21140.0
2018-01-26 10:30:00,153.37,153.9,153.29,153.86,92920.0,135.922,136.3917,135.8511,136.3563,92920.0
2018-01-26 11:00:00,153.87,153.87,153.34,153.41,8893.0,136.3651,136.3651,135.8954,135.9575,8893.0
2018-01-26 11:30:00,153.43,153.9,153.31,153.37,43205.0,135.9752,136.3917,135.8689,135.922,43205.0
2018-01-26 12:00:00,153.23,153.82,153.23,153.54,12441.0,135.798,136.3208,135.798,136.0727,12441.0
2018-01-26 12:30:00,153.54,153.67,153.34,153.44,9302.0,136.0727,136.1879,135.8954,135.9841,9302.0
2018-01-26 13:00:00,153.44,153.61,153.33,153.48,13973.0,135.9841,136.1347,135.8866,136.0195,13973.0
2018-01-26 13:30:00,153.61,153.62,153.42,153.5,9728.0,136.1347,136.1436,135.9663,136.0372,9728.0
2018-01-26 14:00:00,153.53,153.8,153.52,153.58,11056.0,136.0638,136.3031,136.055,136.1081,11056.0
2018-01-26 14:30:00,153.69,153.69,153.32,153.43,6997.0,136.2056,136.2056,135.8777,135.9752,6997.0
2018-01-26 15:00:00,153.4,153.69,153.39,153.56,15510.0,135.9486,136.2056,135.9398,136.0904,15510.0
2018-01-26 15:30:00,153.46,153.79,153.37,153.45,48418.0,136.0018,136.2942,135.922,135.9929,48418.0
2018-01-29 09:30:00,153.4,153.89,152.99,153.68,22981.0,135.9486,136.3829,135.5853,136.1968,22981.0
2018-01-29 10:00:00,153.69,153.75,153.32,153.45,7567.0,136.2056,136.2588,135.8777,135.9929,7567.0
2018-01-29 10:30:00,153.42,153.45,152.69,152.73,11623.0,135.9663,135.9929,135.3194,135.3548,11623.0
2018-01-29 11:00:00,152.6,152.6,152.0,152.22,12481.0,135.2396,135.2396,134.7079,134.9029,12481.0
2018-01-29 11:30:00,152.17,152.27,152.05,152.06,12126.0,134.8585,134.9472,134.7522,134.7611,12126.0
2018-01-29 12:00:00,152.05,152.21,151.99,152.09,9476.0,134.7522,134.894,134.699,134.7876,9476.0
2018-01-29 12:30:00,152.07,152.44,152.05,152.39,9305.0,134.7699,135.0978,134.7522,135.0535,9305.0
2018-01-29 13:00:00,152.5,152.7,152.36,152.37,15901.0,135.151,135.3282,135.0269,135.0358,15901.0
2018-01-29 13:30:00,152.38,152.61,152.34,152.55,4803.0,135.0447,135.2485,135.0092,135.1953,4803.0
2018-01-29 14:00:00,152.51,152.55,152.16,152.23,8007.0,135.1599,135.1953,134.8497,134.9117,8007.0
2018-01-29 14:30:00,152.24,152.28,151.65,151.78,15435.0,134.9206,134.956,134.3977,134.5129,15435.0
2018-01-29 15:00:00,151.75,151.82,151.39,151.39,11589.0,134.4863,134.5484,134.1673,134.1673,11589.0
2018-01-29 15:30:00,151.33,151.33,150.88,150.9,78657.0,134.1141,134.1141,133.7153,133.733,78657.0
2018-01-30 09:30:00,150.23,150.89,149.53,149.53,21587.0,133.1392,133.7242,132.5189,132.5189,21587.0
2018-01-30 10:00:00,149.18,149.63,148.58,148.98,28739.0,132.2087,132.6075,131.677,132.0315,28739.0
2018-01-30 10:30:00,149.07,149.41,149.07,149.38,26436.0,132.1112,132.4125,132.1112,132.3859,26436.0
2018-01-30 11:00:00,149.34,149.45,148.9,148.96,16083.0,132.3505,132.448,131.9606,132.0137,16083.0
2018-01-30 11:30:00,149.14,150.02,149.0,149.65,17912.0,132.1732,132.9531,132.0492,132.6252,17912.0
2018-01-30 12:00:00,149.77,150.28,149.76,149.97,24190.0,132.7316,133.1836,132.7227,132.9088,24190.0
2018-01-30 12:30:00,149.95,150.26,149.74,150.05,16842.0,132.8911,133.1658,132.705,132.9797,16842.0
2018-01-30 13:00:00,150.23,150.43,150.0,150.39,17881.0,133.1392,133.3165,132.9354,133.281,17881.0
2018-01-30 13:30:00,150.48,150.7,150.33,150.69,9389.0,133.3608,133.5558,133.2279,133.5469,9389.0
2018-01-30 14:00:00,150.69,150.86,150.36,150.44,9963.0,133.5469,133.6976,133.2545,133.3254,9963.0
2018-01-30 14:30:00,150.46,150.46,149.91,150.06,15352.0,133.3431,133.3431,132.8557,132.9886,15352.0
2018-01-30 15:00:00,150.05,150.26,149.84,150.12,13647.0,132.9797,133.1658,132.7936,133.0418,13647.0
2018-01-30 15:30:00,150.14,150.4,149.91,149.91,52933.0,133.0595,133.2899,132.8557,132.8557,52933.0
2018-01-31 09:30:00,150.34,151.24,148.99,149.75,20406.0,133.2367,134.0343,132.0403,132.7139,20406.0
2018-01-31 10:00:00,149.86,150.42,149.58,150.15,81110.0,132.8113,133.3076,132.5632,133.0683,81110.0
2018-01-31 10:30:00,150.13,150.75,150.01,150.21,23111.0,133.0506,133.6001,132.9443,133.1215,23111.0
2018-01-31 11:00:00,150.25,150.26,149.87,150.13,14088.0,133.157,133.1658,132.8202,133.0506,14088.0
2018-01-31 11:30:00,150.15,150.37,150.05,150.29,4515.0,133.0683,133.2633,132.9797,133.1924,4515.0
2018-01-31 12:00:00,150.29,150.68,150.22,150.68,5055.0,133.1924,133.5381,133.1304,133.5381,5055.0
2018-01-31 12:30:00,150.62,150.86,150.59,150.71,7180.0,133.4849,133.6976,133.4583,133.5646,7180.0
2018-01-31 13:00:00,150.79,151.18,150.67,151.15,6413.0,133.6355,133.9812,133.5292,133.9546,6413.0
2018-01-31 13:30:00,151.11,151.24,151.02,151.18,11500.0,133.9191,134.0343,133.8394,133.9812,11500.0
2018-01-31 14:00:00,151.2,151.24,149.66,149.82,22119.0,133.9989,134.0343,132.6341,132.7759,22119.0
2018-01-31 14:30:00,149.98,150.19,149.58,149.81,13109.0,132.9177,133.1038,132.5632,132.767,13109.0
2018-01-31 15:00:00,149.78,150.21,149.73,150.21,18155.0,132.7404,133.1215,132.6961,133.1215,18155.0
2018-01-31 15:30:00,150.22,150.61,150.06,150.3,45230.0,133.1304,133.476,132.9886,133.2013,45230.0
2018-02-01 09:30:00,149.48,150.48,148.4,148.71,17321.0,132.4746,133.3608,131.5174,131.7922,17321.0
2018-02-01 10:00:00,148.77,148.82,146.92,147.49,25635.0,131.8453,131.8897,130.2058,130.711,25635.0
2018-02-01 10:30:00,147.51,148.07,147.26,147.26,25347.0,130.7287,131.225,130.5071,130.5071,25347.0
2018-02-01 11:00:00,147.34,148.01,147.33,147.98,26456.0,130.578,131.1718,130.5692,131.1452,26456.0
2018-02-01 11:30:00,148.02,148.98,147.86,148.78,28317.0,131.1807,132.0315,131.0389,131.8542,28317.0
2018-02-01 12:00:00,148.86,148.91,147.63,147.64,37418.0,131.9251,131.9694,130.835,130.8439,37418.0
2018-02-01 12:30:00,147.81,148.24,147.63,147.82,26701.0,130.9946,131.3756,130.835,131.0034,26701.0
2018-02-01 13:00:00,147.83,148.37,147.75,148.28,21839.0,131.0123,131.4908,130.9414,131.4111,21839.0
2018-02-01 13:30:00,148.28,148.36,147.73,147.73,20972.0,131.4111,131.482,130.9237,130.9237,20972.0
2018-02-01 14:00:00,147.85,147.93,147.28,147.61,12796.0,131.03,131.1009,130.5248,130.8173,12796.0
2018-02-01 14:30:00,147.81,148.2,147.74,148.19,19608.0,130.9946,131.3402,130.9325,131.3313,19608.0
2018-02-01 15:00:00,148.2,148.31,148.09,148.15,17463.0,131.3402,131.4377,131.2427,131.2959,17463.0
2018-02-01 15:30:00,148.19,148.28,147.89,148.06,63029.0,131.3313,131.4111,131.0655,131.2161,63029.0
2018-02-02 09:30:00,146.94,147.11,146.44,146.87,22877.0,130.2235,130.3742,129.7804,130.1615,22877.0
2018-02-02 10:00:00,146.78,146.88,146.09,146.65,28444.0,130.0817,130.1704,129.4702,129.9665,28444.0
2018-02-02 10:30:00,146.71,147.62,146.25,147.25,18070.0,130.0197,130.8262,129.612,130.4983,18070.0
2018-02-02 11:00:00,147.18,147.81,146.93,147.46,17618.0,130.4362,130.9946,130.2147,130.6844,17618.0
2018-02-02 11:30:00,147.33,147.63,147.01,147.43,8699.0,130.5692,130.835,130.2856,130.6578,8699.0
2018-02-02 12:00:00,147.26,147.43,146.97,147.43,10309.0,130.5071,130.6578,130.2501,130.6578,10309.0
2018-02-02 12:30:00,147.47,147.57,147.28,147.38,10603.0,130.6932,130.7819,130.5248,130.6135,10603.0
2018-02-02 13:00:00,147.27,147.32,146.93,147.03,6436.0,130.516,130.5603,130.2147,130.3033,6436.0
2018-02-02 13:30:00,147.1,147.1,146.54,146.67,7321.0,130.3653,130.3653,129.869,129.9842,7321.0
2018-02-02 14:00:00,146.79,146.91,146.36,146.36,8956.0,130.0906,130.1969,129.7095,129.7095,8956.0
2018-02-02 14:30:00,146.28,146.68,146.22,146.29,12052.0,129.6386,129.9931,129.5854,129.6475,12052.0
2018-02-02 15:00:00,146.35,146.66,146.17,146.59,12399.0,129.7007,129.9754,129.5411,129.9133,12399.0
2018-02-02 15:30:00,146.59,146.78,146.07,146.12,79500.0,129.9133,130.0817,129.4525,129.4968,79500.0
2018-02-05 09:30:00,145.35,146.07,145.01,145.76,11089.0,128.8144,129.4525,128.5131,129.1778,11089.0
2018-02-05 10:00:00,145.89,146.32,145.64,146.32,14300.0,129.293,129.6741,129.0714,129.6741,14300.0
2018-02-05 10:30:00,146.37,146.39,145.66,145.96,13921.0,129.7184,129.7361,129.0891,129.355,13921.0
2018-02-05 11:00:00,145.88,146.86,145.59,146.52,15112.0,129.2841,130.1526,129.0271,129.8513,15112.0
2018-02-05 11:30:00,146.52,146.75,146.3,146.45,11584.0,129.8513,130.0551,129.6563,129.7893,11584.0
2018-02-05 12:00:00,146.47,146.48,145.38,145.73,11350.0,129.807,129.8159,128.841,129.1512,11350.0
2018-02-05 12:30:00,145.74,146.04,145.38,145.38,6334.0,129.16,129.4259,128.841,128.841,6334.0
2018-02-05 13:00:00,145.21,145.28,144.45,144.45,8249.0,128.6903,128.7524,128.0168,128.0168,8249.0
2018-02-05 13:30:00,144.44,144.75,144.19,144.66,11084.0,128.0079,128.2827,127.7864,128.2029,11084.0
2018-02-05 14:00:00,144.78,144.78,143.82,144.06,11506.0,128.3093,128.3093,127.4585,127.6712,11506.0
2018-02-05 14:30:00,144.06,144.06,142.79,142.79,13018.0,127.6712,127.6712,126.5456,126.5456,13018.0
2018-02-05 15:00:00,142.8,143.15,141.18,143.0,27746.0,126.5545,126.8647,125.1188,126.7318,27746.0
2018-02-05 15:30:00,142.93,143.2,140.95,140.95,62954.0,126.6697,126.909,124.915,124.915,62954.0
2018-02-06 09:30:00,139.29,141.71,137.85,140.57,39996.0,123.4438,125.5885,122.1676,124.5782,39996.0
2018-02-06 10:00:00,140.89,141.85,140.29,140.75,27348.0,124.8618,125.7126,124.3301,124.7377,27348.0
2018-02-06 10:30:00,140.97,141.94,139.84,141.44,32007.0,124.9327,125.7923,123.9313,125.3492,32007.0
2018-02-06 11:00:00,141.4,141.4,140.61,140.65,35974.0,125.3138,125.3138,124.6137,124.6491,35974.0
2018-02-06 11:30:00,140.81,141.12,140.01,140.56,12406.0,124.7909,125.0656,124.0819,124.5693,12406.0
2018-02-06 12:00:00,140.35,141.04,140.35,140.9,12973.0,124.3832,124.9947,124.3832,124.8707,12973.0
2018-02-06 12:30:00,141.0,141.37,140.49,140.59,21608.0,124.9593,125.2872,124.5073,124.5959,21608.0
2018-02-06 13:00:00,140.44,140.44,139.61,140.04,11264.0,124.463,124.463,123.7274,124.1085,11264.0
2018-02-06 13:30:00,139.94,139.94,139.17,139.57,14879.0,124.0199,124.0199,123.3375,123.692,14879.0
2018-02-06 14:00:00,139.44,139.66,138.83,139.43,21045.0,123.5768,123.7717,123.0362,123.5679,21045.0
2018-02-06 14:30:00,139.16,141.25,139.1,141.25,25945.0,123.3286,125.1808,123.2754,125.1808,25945.0
2018-02-06 15:00:00,141.13,142.12,141.04,141.83,21021.0,125.0745,125.9519,124.9947,125.6949,21021.0
2018-02-06 15:30:00,141.72,142.53,141.38,142.4,74823.0,125.5974,126.3152,125.2961,126.2,74823.0
2018-02-07 09:30:00,141.97,143.7,141.42,143.47,12402.0,125.8189,127.3521,125.3315,127.1483,12402.0
2018-02-07 10:00:00,143.23,143.62,142.74,143.33,16350.0,126.9356,127.2812,126.5013,127.0242,16350.0
2018-02-07 10:30:00,143.11,144.68,142.96,144.52,17405.0,126.8292,128.2206,126.6963,128.0788,17405.0
2018-02-07 11:00:00,144.34,144.76,143.89,143.9,18633.0,127.9193,128.2915,127.5205,127.5294,18633.0
2018-02-07 11:30:00,143.76,144.64,143.27,144.39,14888.0,127.4053,128.1852,126.971,127.9636,14888.0
2018-02-07 12:00:00,144.55,144.86,144.39,144.86,10137.0,128.1054,128.3802,127.9636,128.3802,10137.0
2018-02-07 12:30:00,144.63,144.69,144.29,144.41,6718.0,128.1763,128.2295,127.875,127.9814,6718.0
2018-02-07 13:00:00,144.26,144.28,143.22,143.71,7500.0,127.8484,127.8661,126.9267,127.361,7500.0
2018-02-07 13:30:00,143.7,144.34,143.66,143.66,8233.0,127.3521,127.9193,127.3167,127.3167,8233.0
2018-02-07 14:00:00,143.75,143.99,143.31,143.99,9165.0,127.3964,127.6091,127.0065,127.6091,9165.0
2018-02-07 14:30:00,143.89,144.11,143.23,143.68,11235.0,127.5205,127.7155,126.9356,127.3344,11235.0
2018-02-07 15:00:00,143.72,144.31,143.71,144.3,14424.0,127.3698,127.8927,127.361,127.8839,14424.0
2018-02-07 15:30:00,144.18,144.28,142.58,142.66,49385.0,127.7775,127.8661,126.3595,126.4304,49385.0
2018-02-08 09:30:00,142.13,142.66,141.17,141.93,36066.0,125.9607,126.4304,125.1099,125.7835,36066.0
2018-02-08 10:00:00,142.02,142.66,141.78,142.01,9194.0,125.8632,126.4304,125.6506,125.8544,9194.0
2018-02-08 10:30:00,141.99,142.41,141.65,141.94,8935.0,125.8367,126.2089,125.5353,125.7923,8935.0
2018-02-08 11:00:00,142.02,142.48,141.89,142.28,9273.0,125.8632,126.2709,125.748,126.0937,9273.0
2018-02-08 11:30:00,142.21,142.4,141.79,141.87,18665.0,126.0316,126.2,125.6594,125.7303,18665.0
2018-02-08 12:00:00,141.89,141.95,141.0,141.22,15520.0,125.748,125.8012,124.9593,125.1543,15520.0
2018-02-08 12:30:00,141.27,141.69,140.55,140.97,13568.0,125.1986,125.5708,124.5605,124.9327,13568.0
2018-02-08 13:00:00,141.2,141.46,140.69,140.89,15414.0,125.1365,125.367,124.6846,124.8618,15414.0
2018-02-08 13:30:00,140.58,141.48,140.52,140.99,8130.0,124.5871,125.3847,124.5339,124.9504,8130.0
2018-02-08 14:00:00,141.05,141.5,140.65,140.94,10921.0,125.0036,125.4024,124.6491,124.9061,10921.0
2018-02-08 14:30:00,140.98,141.2,140.25,140.39,22058.0,124.9416,125.1365,124.2946,124.4187,22058.0
2018-02-08 15:00:00,140.51,140.82,139.8,140.13,21865.0,124.525,124.7998,123.8958,124.1883,21865.0
2018-02-08 15:30:00,140.14,140.17,137.93,138.0,57281.0,124.1971,124.2237,122.2385,122.3006,57281.0
2018-02-09 09:30:00,139.36,140.53,139.22,140.26,23167.0,123.5059,124.5428,123.3818,124.3035,23167.0
2018-02-09 10:00:00,139.98,140.1,139.6,139.88,9361.0,124.0553,124.1617,123.7186,123.9667,9361.0
2018-02-09 10:30:00,139.76,139.76,138.38,139.0,13028.0,123.8604,123.8604,122.6373,123.1868,13028.0
2018-02-09 11:00:00,138.97,139.5,138.71,139.1,8856.0,123.1602,123.6299,122.9298,123.2754,8856.0
2018-02-09 11:30:00,139.19,139.94,139.0,139.28,25079.0,123.3552,124.0199,123.1868,123.435,25079.0
2018-02-09 12:00:00,139.14,139.27,138.09,138.09,15502.0,123.3109,123.4261,122.3803,122.3803,15502.0
2018-02-09 12:30:00,138.21,138.38,137.64,138.38,10275.0,122.4867,122.6373,121.9815,122.6373,10275.0
2018-02-09 13:00:00,138.48,138.48,137.1,137.1,9087.0,122.726,122.726,121.503,121.503,9087.0
2018-02-09 13:30:00,137.22,138.26,136.85,137.74,14052.0,121.6093,122.531,121.2814,122.0702,14052.0
2018-02-09 14:00:00,137.74,139.52,137.51,139.1,13182.0,122.0702,123.6477,121.8663,123.2754,13182.0
2018-02-09 14:30:00,138.94,139.52,138.67,138.87,14151.0,123.1336,123.6477,122.8944,123.0716,14151.0
2018-02-09 15:00:00,138.92,139.48,138.18,139.22,17634.0,123.1159,123.6122,122.4601,123.3818,17634.0
2018-02-09 15:30:00,139.16,141.27,139.1,140.42,61165.0,123.3286,125.1986,123.2754,124.4453,61165.0
2018-02-12 09:30:00,141.04,142.62,141.04,141.58,12168.0,124.9947,126.395,124.9947,125.4733,12168.0
2018-02-12 10:00:00,141.29,141.88,140.62,141.0,12567.0,125.2163,125.7392,124.6225,124.9593,12567.0
2018-02-12 10:30:00,140.9,141.6,140.55,141.09,10753.0,124.8707,125.491,124.5605,125.039,10753.0
2018-02-12 11:00:00,141.16,141.76,140.84,141.59,10026.0,125.1011,125.6328,124.8175,125.4822,10026.0
2018-02-12 11:30:00,141.57,142.54,140.97,142.54,7543.0,125.4644,126.3241,124.9327,126.3241,7543.0
2018-02-12 12:00:00,142.29,142.93,141.88,142.93,11058.0,126.1025,126.6697,125.7392,126.6697,11058.0
2018-02-12 12:30:00,142.78,142.8,142.22,142.5,11907.0,126.5368,126.5545,126.0405,126.2886,11907.0
2018-02-12 13:00:00,142.52,142.66,142.08,142.34,7841.0,126.3064,126.4304,125.9164,126.1468,7841.0
2018-02-12 13:30:00,142.29,143.21,141.79,142.95,8186.0,126.1025,126.9179,125.6594,126.6874,8186.0
2018-02-12 14:00:00,142.88,143.08,142.25,143.08,11809.0,126.6254,126.8027,126.0671,126.8027,11809.0
2018-02-12 14:30:00,142.89,143.08,142.26,142.57,10530.0,126.6343,126.8027,126.0759,126.3507,10530.0
2018-02-12 15:00:00,142.56,143.25,142.42,142.86,12285.0,126.3418,126.9533,126.2177,126.6077,12285.0
2018-02-12 15:30:00,142.87,143.07,141.94,142.37,34600.0,126.6165,126.7938,125.7923,126.1734,34600.0
2018-02-13 09:30:00,141.63,142.18,140.22,140.51,17508.0,125.5176,126.005,124.268,124.525,17508.0
2018-02-13 10:00:00,140.71,141.85,140.59,141.75,15498.0,124.7023,125.7126,124.5959,125.624,15498.0
2018-02-13 10:30:00,141.65,142.41,141.08,141.89,31796.0,125.5353,126.2089,125.0302,125.748,31796.0
2018-02-13 11:00:00,141.88,142.21,141.51,141.7,24849.0,125.7392,126.0316,125.4113,125.5797,24849.0
2018-02-13 11:30:00,141.81,142.47,141.81,142.37,19706.0,125.6771,126.2621,125.6771,126.1734,19706.0
2018-02-13 12:00:00,142.22,142.28,141.92,142.01,10461.0,126.0405,126.0937,125.7746,125.8544,10461.0
2018-02-13 12:30:00,142.0,142.34,141.63,141.98,13875.0,125.8455,126.1468,125.5176,125.8278,13875.0
2018-02-13 13:00:00,142.01,142.75,141.88,142.33,13784.0,125.8544,126.5102,125.7392,126.138,13784.0
2018-02-13 13:30:00,142.4,142.93,142.31,142.59,12087.0,126.2,126.6697,126.1203,126.3684,12087.0
2018-02-13 14:00:00,142.58,143.05,142.49,142.66,13868.0,126.3595,126.7761,126.2798,126.4304,13868.0
2018-02-13 14:30:00,142.65,143.0,142.47,142.89,18224.0,126.4216,126.7318,126.2621,126.6343,18224.0
2018-02-13 15:00:00,142.97,143.36,142.74,143.36,22185.0,126.7052,127.0508,126.5013,127.0508,22185.0
2018-02-13 15:30:00,143.24,143.39,142.86,143.06,62855.0,126.9445,127.0774,126.6077,126.7849,62855.0
2018-02-14 09:30:00,141.94,142.63,141.08,141.08,17843.0,125.7923,126.4039,125.0302,125.0302,17843.0
2018-02-14 10:00:00,141.52,143.06,141.1,142.56,20689.0,125.4201,126.7849,125.0479,126.3418,20689.0
2018-02-14 10:30:00,142.39,143.59,142.35,142.72,19016.0,126.1912,127.2546,126.1557,126.4836,19016.0
2018-02-14 11:00:00,142.6,143.32,142.3,142.76,16483.0,126.3773,127.0154,126.1114,126.5191,16483.0
2018-02-14 11:30:00,142.6,143.56,141.93,143.41,26361.0,126.3773,127.2281,125.7835,127.0951,26361.0
2018-02-14 12:00:00,143.32,143.45,142.94,143.38,22447.0,127.0154,127.1306,126.6786,127.0685,22447.0
2018-02-14 12:30:00,143.28,143.66,142.92,143.63,17993.0,126.9799,127.3167,126.6609,127.2901,17993.0
2018-02-14 13:00:00,143.68,143.96,143.21,143.62,21445.0,127.3344,127.5825,126.9179,127.2812,21445.0
2018-02-14 13:30:00,143.5,144.04,143.44,143.64,25627.0,127.1749,127.6534,127.1217,127.299,25627.0
2018-02-14 14:00:00,143.66,143.98,143.5,143.84,27329.0,127.3167,127.6003,127.1749,127.4762,27329.0
2018-02-14 14:30:00,143.77,144.68,143.75,144.6,34160.0,127.4142,128.2206,127.3964,128.1497,34160.0
2018-02-14 15:00:00,144.59,144.89,144.39,144.71,69359.0,128.1409,128.4067,127.9636,128.2472,69359.0
2018-02-14 15:30:00,144.71,145.12,144.4,144.85,137059.0,128.2472,128.6106,127.9725,128.3713,137059.0
2018-02-15 09:30:00,138.93,141.51,135.08,140.7,107553.0,123.1248,125.4113,119.7128,124.6934,107553.0
2018-02-15 10:00:00,140.46,141.37,140.27,141.18,43935.0,124.4807,125.2872,124.3123,125.1188,43935.0
2018-02-15 10:30:00,141.18,142.8,141.15,142.13,30469.0,125.1188,126.5545,125.0922,125.9607,30469.0
2018-02-15 11:00:00,142.03,145.09,141.99,145.08,35643.0,125.8721,128.584,125.8367,128.5751,35643.0
2018-02-15 11:30:00,144.91,145.07,142.38,142.81,30528.0,128.4245,128.5663,126.1823,126.5634,30528.0
2018-02-15 12:00:00,142.93,143.11,141.82,142.05,14318.0,126.6697,126.8292,125.686,125.8898,14318.0
2018-02-15 12:30:00,142.22,142.59,141.69,142.03,20298.0,126.0405,126.3684,125.5708,125.8721,20298.0
2018-02-15 13:00:00,142.08,142.41,141.65,142.03,9656.0,125.9164,126.2089,125.5353,125.8721,9656.0
2018-02-15 13:30:00,142.04,142.21,141.54,142.19,13124.0,125.881,126.0316,125.4379,126.0139,13124.0
2018-02-15 14:00:00,142.27,142.71,142.09,142.61,9632.0,126.0848,126.4748,125.9253,126.3861,9632.0
2018-02-15 14:30:00,142.68,143.75,142.59,143.09,27257.0,126.4482,127.3964,126.3684,126.8115,27257.0
2018-02-15 15:00:00,143.04,143.74,143.04,143.71,36947.0,126.7672,127.3876,126.7672,127.361,36947.0
2018-02-15 15:30:00,143.69,144.02,143.42,144.02,83461.0,127.3433,127.6357,127.104,127.6357,83461.0
2018-02-16 09:30:00,143.58,143.91,142.94,142.98,49922.0,127.2458,127.5382,126.6786,126.714,49922.0
2018-02-16 10:00:00,143.21,144.43,143.21,144.08,40771.0,126.9179,127.9991,126.9179,127.6889,40771.0
2018-02-16 10:30:00,144.17,144.59,143.07,143.29,19635.0,127.7687,128.1409,126.7938,126.9888,19635.0
2018-02-16 11:00:00,143.39,143.51,143.16,143.42,16123.0,127.0774,127.1837,126.8736,127.104,16123.0
2018-02-16 11:30:00,143.42,143.75,143.41,143.59,15399.0,127.104,127.3964,127.0951,127.2546,15399.0
2018-02-16 12:00:00,143.6,143.6,143.0,143.17,19227.0,127.2635,127.2635,126.7318,126.8824,19227.0
2018-02-16 12:30:00,143.19,143.51,142.61,142.97,12830.0,126.9001,127.1837,126.3861,126.7052,12830.0
2018-02-16 13:00:00,142.99,143.0,142.28,142.48,8852.0,126.7229,126.7318,126.0937,126.2709,8852.0
2018-02-16 13:30:00,142.51,142.83,142.07,142.32,13025.0,126.2975,126.5811,125.9076,126.1291,13025.0
2018-02-16 14:00:00,142.33,142.48,141.43,141.9,23593.0,126.138,126.2709,125.3404,125.7569,23593.0
2018-02-16 14:30:00,141.89,142.18,141.69,142.16,12151.0,125.748,126.005,125.5708,125.9873,12151.0
2018-02-16 15:00:00,142.22,142.3,141.85,141.98,12029.0,126.0405,126.1114,125.7126,125.8278,12029.0
2018-02-16 15:30:00,141.96,142.23,141.7,141.78,63414.0,125.8101,126.0494,125.5797,125.6506,63414.0
2018-02-20 09:30:00,141.36,142.09,141.1,141.33,22063.0,125.2783,125.9253,125.0479,125.2517,22063.0
2018-02-20 10:00:00,141.32,142.95,141.32,142.55,18728.0,125.2429,126.6874,125.2429,126.333,18728.0
2018-02-20 10:30:00,142.43,142.66,141.9,142.62,8589.0,126.2266,126.4304,125.7569,126.395,8589.0
2018-02-20 11:00:00,142.47,143.5,142.25,143.36,31214.0,126.2621,127.1749,126.0671,127.0508,31214.0
2018-02-20 11:30:00,143.15,144.03,143.08,143.76,28263.0,126.8647,127.6446,126.8027,127.4053,28263.0
2018-02-20 12:00:00,143.76,143.85,143.22,143.22,19111.0,127.4053,127.4851,126.9267,126.9267,19111.0
2018-02-20 12:30:00,143.1,143.45,142.74,143.44,11384.0,126.8204,127.1306,126.5013,127.1217,11384.0
2018-02-20 13:00:00,143.33,143.33,142.75,142.96,14081.0,127.0242,127.0242,126.5102,126.6963,14081.0
2018-02-20 13:30:00,142.89,143.37,142.86,142.91,15004.0,126.6343,127.0597,126.6077,126.652,15004.0
2018-02-20 14:00:00,142.96,143.1,142.53,142.64,18169.0,126.6963,126.8204,126.3152,126.4127,18169.0
2018-02-20 14:30:00,142.51,143.06,142.51,143.06,18399.0,126.2975,126.7849,126.2975,126.7849,18399.0
2018-02-20 15:00:00,143.04,143.04,142.25,142.75,21215.0,126.7672,126.7672,126.0671,126.5102,21215.0
2018-02-20 15:30:00,142.73,142.89,142.38,142.38,61441.0,126.4925,126.6343,126.1823,126.1823,61441.0
2018-02-21 09:30:00,142.57,143.41,142.05,143.03,22184.0,126.3507,127.0951,125.8898,126.7583,22184.0
2018-02-21 10:00:00,143.05,143.31,142.62,143.08,15697.0,126.7761,127.0065,126.395,126.8027,15697.0
2018-02-21 10:30:00,143.08,143.21,142.65,143.09,16930.0,126.8027,126.9179,126.4216,126.8115,16930.0
2018-02-21 11:00:00,143.09,143.22,142.9,143.03,21740.0,126.8115,126.9267,126.6431,126.7583,21740.0
2018-02-21 11:30:00,142.94,143.32,142.65,143.09,23029.0,126.6786,127.0154,126.4216,126.8115,23029.0
2018-02-21 12:00:00,143.14,143.16,142.81,143.06,13868.0,126.8558,126.8736,126.5634,126.7849,13868.0
2018-02-21 12:30:00,143.02,143.17,142.93,143.06,9623.0,126.7495,126.8824,126.6697,126.7849,9623.0
2018-02-21 13:00:00,142.94,143.12,142.86,142.94,15352.0,126.6786,126.8381,126.6077,126.6786,15352.0
2018-02-21 13:30:00,143.0,143.1,142.53,143.04,11849.0,126.7318,126.8204,126.3152,126.7672,11849.0
2018-02-21 14:00:00,143.09,143.38,142.59,142.85,52711.0,126.8115,127.0685,126.3684,126.5988,52711.0
2018-02-21 14:30:00,142.78,143.15,142.71,142.89,21674.0,126.5368,126.8647,126.4748,126.6343,21674.0
2018-02-21 15:00:00,142.76,142.76,142.05,142.48,15627.0,126.5191,126.5191,125.8898,126.2709,15627.0
2018-02-21 15:30:00,142.46,142.69,141.43,141.47,61707.0,126.2532,126.457,125.3404,125.3758,61707.0
2018-02-22 09:30:00,142.23,142.93,141.85,142.5,12891.0,126.0494,126.6697,125.7126,126.2886,12891.0
2018-02-22 10:00:00,142.77,143.15,142.55,142.96,13530.0,126.5279,126.8647,126.333,126.6963,13530.0
2018-02-22 10:30:00,142.86,143.16,142.66,142.81,13301.0,126.6077,126.8736,126.4304,126.5634,13301.0
2018-02-22 11:00:00,142.81,143.12,142.68,143.02,13309.0,126.5634,126.8381,126.4482,126.7495,13309.0
2018-02-22 11:30:00,143.07,143.16,142.89,142.93,24086.0,126.7938,126.8736,126.6343,126.6697,24086.0
2018-02-22 12:00:00,143.0,143.97,142.98,143.2,66631.0,126.7318,127.5914,126.714,126.909,66631.0
2018-02-22 12:30:00,143.34,143.35,142.63,142.67,5512.0,127.0331,127.0419,126.4039,126.4393,5512.0
2018-02-22 13:00:00,142.65,142.97,142.46,142.76,5662.0,126.4216,126.7052,126.2532,126.5191,5662.0
2018-02-22 13:30:00,142.81,142.97,142.28,142.74,7458.0,126.5634,126.7052,126.0937,126.5013,7458.0
2018-02-22 14:00:00,142.69,143.3,142.69,143.29,10613.0,126.457,126.9976,126.457,126.9888,10613.0
2018-02-22 14:30:00,143.36,143.44,142.53,142.86,8253.0,127.0508,127.1217,126.3152,126.6077,8253.0
2018-02-22 15:00:00,142.68,143.2,142.36,143.02,13686.0,126.4482,126.909,126.1646,126.7495,13686.0
2018-02-22 15:30:00,143.02,143.24,142.5,142.66,48080.0,126.7495,126.9445,126.2886,126.4304,48080.0
2018-02-23 09:30:00,143.67,143.83,142.48,142.53,8067.0,127.3255,127.4673,126.2709,126.3152,8067.0
2018-02-23 10:00:00,142.72,143.32,142.47,143.14,9792.0,126.4836,127.0154,126.2621,126.8558,9792.0
2018-02-23 10:30:00,143.17,144.24,143.17,144.13,5501.0,126.8824,127.8307,126.8824,127.7332,5501.0
2018-02-23 11:00:00,144.13,144.75,144.06,144.74,9081.0,127.7332,128.2827,127.6712,128.2738,9081.0
2018-02-23 11:30:00,144.66,144.92,144.13,144.75,9298.0,128.2029,128.4333,127.7332,128.2827,9298.0
2018-02-23 12:00:00,144.71,144.82,144.17,144.56,14211.0,128.2472,128.3447,127.7687,128.1143,14211.0
2018-02-23 12:30:00,144.4,145.05,144.4,145.05,10791.0,127.9725,128.5485,127.9725,128.5485,10791.0
2018-02-23 13:00:00,144.93,144.95,144.72,144.87,11320.0,128.4422,128.4599,128.2561,128.389,11320.0
2018-02-23 13:30:00,144.92,145.34,144.92,145.12,8351.0,128.4333,128.8056,128.4333,128.6106,8351.0
2018-02-23 14:00:00,145.13,145.27,144.74,144.92,8565.0,128.6194,128.7435,128.2738,128.4333,8565.0
2018-02-23 14:30:00,144.99,145.79,144.8,145.54,25144.0,128.4954,129.2044,128.327,128.9828,25144.0
2018-02-23 15:00:00,145.56,145.83,145.31,145.75,12313.0,129.0005,129.2398,128.779,129.1689,12313.0
2018-02-23 15:30:00,145.7,145.89,145.59,145.87,53492.0,129.1246,129.293,129.0271,129.2753,53492.0
2018-02-26 09:30:00,145.76,146.13,144.82,144.82,10667.0,129.1778,129.5057,128.3447,128.3447,10667.0
2018-02-26 10:00:00,144.79,144.89,143.88,144.32,12681.0,128.3181,128.4067,127.5116,127.9016,12681.0
2018-02-26 10:30:00,144.33,144.34,144.0,144.25,6065.0,127.9105,127.9193,127.618,127.8396,6065.0
2018-02-26 11:00:00,144.34,144.84,144.32,144.84,7611.0,127.9193,128.3624,127.9016,128.3624,7611.0
2018-02-26 11:30:00,144.61,144.97,144.45,144.63,8571.0,128.1586,128.4776,128.0168,128.1763,8571.0
2018-02-26 12:00:00,144.75,145.25,144.69,145.25,2741.0,128.2827,128.7258,128.2295,128.7258,2741.0
2018-02-26 12:30:00,145.14,145.15,144.78,144.98,7202.0,128.6283,128.6372,128.3093,128.4865,7202.0
2018-02-26 13:00:00,144.98,145.36,144.69,145.35,10900.0,128.4865,128.8233,128.2295,128.8144,10900.0
2018-02-26 13:30:00,145.28,145.28,144.74,145.06,3813.0,128.7524,128.7524,128.2738,128.5574,3813.0
2018-02-26 14:00:00,145.12,145.35,144.79,145.07,8058.0,128.6106,128.8144,128.3181,128.5663,8058.0
2018-02-26 14:30:00,145.0,145.16,144.66,145.16,5285.0,128.5042,128.646,128.2029,128.646,5285.0
2018-02-26 15:00:00,145.04,145.75,144.91,145.57,10618.0,128.5397,129.1689,128.4245,129.0094,10618.0
2018-02-26 15:30:00,145.58,145.7,145.33,145.46,40234.0,129.0182,129.1246,128.7967,128.9119,40234.0
2018-02-27 09:30:00,145.75,145.9,144.09,144.34,18885.0,129.1689,129.3018,127.6978,127.9193,18885.0
2018-02-27 10:00:00,144.43,144.85,144.06,144.6,14512.0,127.9991,128.3713,127.6712,128.1497,14512.0
2018-02-27 10:30:00,144.66,144.75,143.6,143.72,11324.0,128.2029,128.2827,127.2635,127.3698,11324.0
2018-02-27 11:00:00,143.69,144.28,143.43,143.47,9053.0,127.3433,127.8661,127.1128,127.1483,9053.0
2018-02-27 11:30:00,143.49,144.02,143.33,143.33,8478.0,127.166,127.6357,127.0242,127.0242,8478.0
2018-02-27 12:00:00,143.26,143.62,142.93,143.38,8802.0,126.9622,127.2812,126.6697,127.0685,8802.0
2018-02-27 12:30:00,143.46,143.83,143.26,143.72,8553.0,127.1394,127.4673,126.9622,127.3698,8553.0
2018-02-27 13:00:00,143.69,143.9,143.44,143.56,8950.0,127.3433,127.5294,127.1217,127.2281,8950.0
2018-02-27 13:30:00,143.62,143.66,143.24,143.31,10611.0,127.2812,127.3167,126.9445,127.0065,10611.0
2018-02-27 14:00:00,143.42,143.55,143.12,143.54,12406.0,127.104,127.2192,126.8381,127.2103,12406.0
2018-02-27 14:30:00,143.58,143.78,143.16,143.57,9327.0,127.2458,127.423,126.8736,127.2369,9327.0
2018-02-27 15:00:00,143.41,143.6,143.05,143.33,14966.0,127.0951,127.2635,126.7761,127.0242,14966.0
2018-02-27 15:30:00,143.32,143.34,142.59,142.59,42894.0,127.0154,127.0331,126.3684,126.3684,42894.0
2018-02-28 09:30:00,142.68,143.39,141.71,142.47,19643.0,126.4482,127.0774,125.5885,126.2621,19643.0
2018-02-28 10:00:00,142.45,142.74,142.21,142.46,8058.0,126.2443,126.5013,126.0316,126.2532,8058.0
2018-02-28 10:30:00,142.39,143.08,142.39,142.52,7542.0,126.1912,126.8027,126.1912,126.3064,7542.0
2018-02-28 11:00:00,142.53,143.15,142.32,143.03,13060.0,126.3152,126.8647,126.1291,126.7583,13060.0
2018-02-28 11:30:00,142.95,143.17,142.68,143.15,10235.0,126.6874,126.8824,126.4482,126.8647,10235.0
2018-02-28 12:00:00,143.11,143.25,142.92,143.1,6336.0,126.8292,126.9533,126.6609,126.8204,6336.0
2018-02-28 12:30:00,142.87,143.61,142.87,143.25,8330.0,126.6165,127.2724,126.6165,126.9533,8330.0
2018-02-28 13:00:00,143.14,143.19,142.93,143.19,9292.0,126.8558,126.9001,126.6697,126.9001,9292.0
2018-02-28 13:30:00,143.13,143.51,142.92,143.51,4992.0,126.847,127.1837,126.6609,127.1837,4992.0
2018-02-28 14:00:00,143.42,143.62,143.11,143.24,10182.0,127.104,127.2812,126.8292,126.9445,10182.0
2018-02-28 14:30:00,143.29,143.29,142.2,142.34,7997.0,126.9888,126.9888,126.0228,126.1468,7997.0
2018-02-28 15:00:00,142.32,142.59,141.79,142.05,11856.0,126.1291,126.3684,125.6594,125.8898,11856.0
2018-02-28 15:30:00,141.96,142.25,141.19,141.19,43566.0,125.8101,126.0671,125.1277,125.1277,43566.0
2018-03-01 09:30:00,141.41,141.77,139.86,140.2,18605.0,125.3226,125.6417,123.949,124.2503,18605.0
2018-03-01 10:00:00,140.21,141.1,140.21,141.09,6958.0,124.2592,125.0479,124.2592,125.039,6958.0
2018-03-01 10:30:00,141.15,141.52,140.56,140.67,9597.0,125.0922,125.4201,124.5693,124.6668,9597.0
2018-03-01 11:00:00,140.77,140.99,140.3,140.3,8967.0,124.7555,124.9504,124.3389,124.3389,8967.0
2018-03-01 11:30:00,140.38,140.9,140.27,140.51,13212.0,124.4098,124.8707,124.3123,124.525,13212.0
2018-03-01 12:00:00,140.31,140.49,139.57,139.69,10207.0,124.3478,124.5073,123.692,123.7983,10207.0
2018-03-01 12:30:00,139.71,140.08,139.47,139.97,9947.0,123.816,124.144,123.6033,124.0465,9947.0
2018-03-01 13:00:00,139.69,139.69,138.87,139.33,11146.0,123.7983,123.7983,123.0716,123.4793,11146.0
2018-03-01 13:30:00,139.41,139.49,138.54,138.75,7665.0,123.5502,123.6211,122.7791,122.9653,7665.0
2018-03-01 14:00:00,138.79,138.87,138.04,138.59,16583.0,123.0007,123.0716,122.336,122.8235,16583.0
2018-03-01 14:30:00,138.72,138.77,138.03,138.29,13541.0,122.9387,122.983,122.3272,122.5576,13541.0
2018-03-01 15:00:00,138.49,139.37,138.14,139.13,20284.0,122.7348,123.5147,122.4247,123.302,20284.0
2018-03-01 15:30:00,139.13,139.15,138.29,138.39,52645.0,123.302,123.3198,122.5576,122.6462,52645.0
2018-03-02 09:30:00,137.86,138.53,137.24,137.39,17460.0,122.1765,122.7703,121.627,121.76,17460.0
2018-03-02 10:00:00,137.5,137.61,137.01,137.28,11942.0,121.8575,121.9549,121.4232,121.6625,11942.0
2018-03-02 10:30:00,137.4,137.6,136.86,137.18,68863.0,121.7688,121.9461,121.2903,121.5739,68863.0
2018-03-02 11:00:00,137.22,137.47,136.92,137.39,29391.0,121.6093,121.8309,121.3434,121.76,29391.0
2018-03-02 11:30:00,137.44,137.88,137.12,137.6,64579.0,121.8043,122.1942,121.5207,121.9461,64579.0
2018-03-02 12:00:00,137.6,138.01,137.42,137.86,52135.0,121.9461,122.3094,121.7866,122.1765,52135.0
2018-03-02 12:30:00,137.78,138.4,137.25,138.15,30731.0,122.1056,122.6551,121.6359,122.4335,30731.0
2018-03-02 13:00:00,138.11,138.15,137.66,137.84,17682.0,122.3981,122.4335,121.9993,122.1588,17682.0
2018-03-02 13:30:00,137.89,137.94,137.45,137.57,11022.0,122.2031,122.2474,121.8131,121.9195,11022.0
2018-03-02 14:00:00,137.56,137.99,137.43,137.61,12511.0,121.9106,122.2917,121.7954,121.9549,12511.0
2018-03-02 14:30:00,137.76,138.13,137.55,137.96,19890.0,122.0879,122.4158,121.9018,122.2651,19890.0
2018-03-02 15:00:00,137.96,138.09,137.71,137.9,16886.0,122.2651,122.3803,122.0436,122.212,16886.0
2018-03-02 15:30:00,137.89,138.18,137.81,137.84,103485.0,122.2031,122.4601,122.1322,122.1588,103485.0
2018-03-05 09:30:00,137.34,138.55,137.1,137.72,21059.0,121.7157,122.788,121.503,122.0524,21059.0
2018-03-05 10:00:00,137.84,138.32,137.32,137.54,20402.0,122.1588,122.5842,121.6979,121.8929,20402.0
2018-03-05 10:30:00,137.51,137.75,137.05,137.62,20420.0,121.8663,122.079,121.4587,121.9638,20420.0
2018-03-05 11:00:00,137.58,138.36,137.58,138.35,19835.0,121.9284,122.6196,121.9284,122.6108,19835.0
2018-03-05 11:30:00,138.41,138.74,138.04,138.57,28349.0,122.6639,122.9564,122.336,122.8057,28349.0
2018-03-05 12:00:00,138.65,138.78,138.36,138.53,34949.0,122.8766,122.9918,122.6196,122.7703,34949.0
2018-03-05 12:30:00,138.67,138.77,138.04,138.1,65201.0,122.8944,122.983,122.336,122.3892,65201.0
2018-03-05 13:00:00,138.41,138.62,138.04,138.12,54228.0,122.6639,122.85,122.336,122.4069,54228.0
2018-03-05 13:30:00,138.13,138.37,138.03,138.25,16780.0,122.4158,122.6285,122.3272,122.5221,16780.0
2018-03-05 14:00:00,138.43,138.43,137.86,138.17,36758.0,122.6817,122.6817,122.1765,122.4512,36758.0
2018-03-05 14:30:00,138.22,138.43,137.96,138.34,87202.0,122.4956,122.6817,122.2651,122.6019,87202.0
2018-03-05 15:00:00,138.34,139.27,138.28,138.65,52554.0,122.6019,123.4261,122.5487,122.8766,52554.0
2018-03-05 15:30:00,138.76,139.22,138.33,138.52,176832.0,122.9741,123.3818,122.593,122.7614,176832.0
2018-03-06 09:30:00,139.48,139.69,138.97,139.06,70273.0,123.6122,123.7983,123.1602,123.24,70273.0
2018-03-06 10:00:00,139.22,139.33,138.85,139.16,50867.0,123.3818,123.4793,123.0539,123.3286,50867.0
2018-03-06 10:30:00,139.06,139.66,138.86,138.86,48375.0,123.24,123.7717,123.0627,123.0627,48375.0
2018-03-06 11:00:00,138.9,139.64,138.9,139.28,31113.0,123.0982,123.754,123.0982,123.435,31113.0
2018-03-06 11:30:00,139.31,139.45,139.06,139.45,11601.0,123.4615,123.5856,123.24,123.5856,11601.0
2018-03-06 12:00:00,139.41,139.5,139.11,139.16,16526.0,123.5502,123.6299,123.2843,123.3286,16526.0
2018-03-06 12:30:00,139.19,139.49,139.04,139.33,11924.0,123.3552,123.6211,123.2223,123.4793,11924.0
2018-03-06 13:00:00,139.41,139.82,139.21,139.68,89014.0,123.5502,123.9135,123.3729,123.7895,89014.0
2018-03-06 13:30:00,139.68,140.27,139.62,139.99,155097.0,123.7895,124.3123,123.7363,124.0642,155097.0
2018-03-06 14:00:00,139.96,140.11,139.25,139.33,101014.0,124.0376,124.1705,123.4084,123.4793,101014.0
2018-03-06 14:30:00,139.33,139.79,139.24,139.51,44328.0,123.4793,123.8869,123.3995,123.6388,44328.0
2018-03-06 15:00:00,139.6,139.67,139.34,139.56,26319.0,123.7186,123.7806,123.4881,123.6831,26319.0
2018-03-06 15:30:00,139.53,139.62,139.35,139.62,102517.0,123.6565,123.7363,123.497,123.7363,102517.0
2018-03-07 09:30:00,138.57,139.65,137.98,139.42,24967.0,122.8057,123.7629,122.2829,123.559,24967.0
2018-03-07 10:00:00,139.32,140.07,139.05,139.57,37457.0,123.4704,124.1351,123.2311,123.692,37457.0
2018-03-07 10:30:00,139.6,139.66,139.09,139.53,24338.0,123.7186,123.7717,123.2666,123.6565,24338.0
2018-03-07 11:00:00,139.56,139.71,139.37,139.61,67420.0,123.6831,123.816,123.5147,123.7274,67420.0
2018-03-07 11:30:00,139.61,140.13,139.47,139.86,39413.0,123.7274,124.1883,123.6033,123.949,39413.0
2018-03-07 12:00:00,139.87,139.93,139.07,139.24,26913.0,123.9578,124.011,123.2489,123.3995,26913.0
2018-03-07 12:30:00,139.3,139.55,139.25,139.25,8797.0,123.4527,123.6742,123.4084,123.4084,8797.0
2018-03-07 13:00:00,139.2,139.25,138.77,139.25,12475.0,123.3641,123.4084,122.983,123.4084,12475.0
2018-03-07 13:30:00,139.31,139.33,138.94,139.03,10772.0,123.4615,123.4793,123.1336,123.2134,10772.0
2018-03-07 14:00:00,139.06,139.17,138.89,138.99,13254.0,123.24,123.3375,123.0893,123.178,13254.0
2018-03-07 14:30:00,138.97,139.24,138.84,138.99,18656.0,123.1602,123.3995,123.045,123.178,18656.0
2018-03-07 15:00:00,139.03,139.19,138.95,139.05,18399.0,123.2134,123.3552,123.1425,123.2311,18399.0
2018-03-07 15:30:00,139.08,139.38,139.04,139.3,68390.0,123.2577,123.5236,123.2223,123.4527,68390.0
2018-03-08 09:30:00,139.85,140.03,138.14,138.56,57234.0,123.9401,124.0996,122.4247,122.7969,57234.0
2018-03-08 10:00:00,138.47,138.84,137.93,138.69,55856.0,122.7171,123.045,122.2385,122.9121,55856.0
2018-03-08 10:30:00,138.76,139.05,138.6,139.03,26154.0,122.9741,123.2311,122.8323,123.2134,26154.0
2018-03-08 11:00:00,139.06,139.55,139.03,139.45,14352.0,123.24,123.6742,123.2134,123.5856,14352.0
2018-03-08 11:30:00,139.45,139.45,139.03,139.09,12626.0,123.5856,123.5856,123.2134,123.2666,12626.0
2018-03-08 12:00:00,139.22,139.23,138.91,139.07,11067.0,123.3818,123.3906,123.1071,123.2489,11067.0
2018-03-08 12:30:00,139.09,139.21,138.84,138.84,12951.0,123.2666,123.3729,123.045,123.045,12951.0
2018-03-08 13:00:00,138.91,139.05,138.82,139.0,11158.0,123.1071,123.2311,123.0273,123.1868,11158.0
2018-03-08 13:30:00,139.0,139.12,138.86,139.01,25508.0,123.1868,123.2932,123.0627,123.1957,25508.0
2018-03-08 14:00:00,139.02,139.11,138.94,139.05,25208.0,123.2045,123.2843,123.1336,123.2311,25208.0
2018-03-08 14:30:00,139.03,139.09,138.95,139.06,31485.0,123.2134,123.2666,123.1425,123.24,31485.0
2018-03-08 15:00:00,139.06,139.28,139.04,139.2,69145.0,123.24,123.435,123.2223,123.3641,69145.0
2018-03-08 15:30:00,139.19,139.37,138.99,139.03,184018.0,123.3552,123.5147,123.178,123.2134,184018.0
2018-03-09 09:30:00,139.97,140.44,139.4,140.09,30881.0,124.0465,124.463,123.5413,124.1528,30881.0
2018-03-09 10:00:00,140.13,140.54,139.93,140.39,78007.0,124.1883,124.5516,124.011,124.4187,78007.0
2018-03-09 10:30:00,140.23,140.69,140.14,140.35,43898.0,124.2769,124.6846,124.1971,124.3832,43898.0
2018-03-09 11:00:00,140.4,140.6,140.18,140.38,40361.0,124.4275,124.6048,124.2326,124.4098,40361.0
2018-03-09 11:30:00,140.39,140.63,140.27,140.52,34192.0,124.4187,124.6314,124.3123,124.5339,34192.0
2018-03-09 12:00:00,140.53,141.22,140.43,140.96,62212.0,124.5428,125.1543,124.4541,124.9238,62212.0
2018-03-09 12:30:00,141.02,141.18,140.97,141.05,10148.0,124.977,125.1188,124.9327,125.0036,10148.0
2018-03-09 13:00:00,141.06,141.12,140.94,141.0,15951.0,125.0125,125.0656,124.9061,124.9593,15951.0
2018-03-09 13:30:00,141.05,141.1,140.86,140.9,13500.0,125.0036,125.0479,124.8352,124.8707,13500.0
2018-03-09 14:00:00,140.97,141.24,140.93,141.03,14859.0,124.9327,125.172,124.8973,124.9859,14859.0
2018-03-09 14:30:00,141.07,141.23,140.98,141.05,13574.0,125.0213,125.1631,124.9416,125.0036,13574.0
2018-03-09 15:00:00,141.04,141.06,140.79,140.82,17389.0,124.9947,125.0125,124.7732,124.7998,17389.0
2018-03-09 15:30:00,140.81,141.05,140.59,141.0,91477.0,124.7909,125.0036,124.5959,124.9593,91477.0
2018-03-12 09:30:00,141.34,142.28,141.03,141.9,10055.0,125.2606,126.0937,124.9859,125.7569,10055.0
2018-03-12 10:00:00,141.97,142.1,141.68,142.02,11433.0,125.8189,125.9341,125.5619,125.8632,11433.0
2018-03-12 10:30:00,142.06,142.4,142.06,142.18,9583.0,125.8987,126.2,125.8987,126.005,9583.0
2018-03-12 11:00:00,142.14,142.36,142.02,142.09,13785.0,125.9696,126.1646,125.8632,125.9253,13785.0
2018-03-12 11:30:00,142.12,142.22,141.99,142.16,10532.0,125.9519,126.0405,125.8367,125.9873,10532.0
2018-03-12 12:00:00,142.23,142.33,142.0,142.28,7109.0,126.0494,126.138,125.8455,126.0937,7109.0
2018-03-12 12:30:00,142.2,142.31,142.05,142.22,7671.0,126.0228,126.1203,125.8898,126.0405,7671.0
2018-03-12 13:00:00,142.22,142.5,142.22,142.5,8121.0,126.0405,126.2886,126.0405,126.2886,8121.0
2018-03-12 13:30:00,142.41,142.81,142.41,142.6,9251.0,126.2089,126.5634,126.2089,126.3773,9251.0
2018-03-12 14:00:00,142.55,142.62,142.17,142.21,8174.0,126.333,126.395,125.9962,126.0316,8174.0
2018-03-12 14:30:00,142.24,142.27,141.96,142.07,10179.0,126.0582,126.0848,125.8101,125.9076,10179.0
2018-03-12 15:00:00,142.12,142.33,142.09,142.19,15389.0,125.9519,126.138,125.9253,126.0139,15389.0
2018-03-12 15:30:00,142.22,142.49,142.05,142.12,82392.0,126.0405,126.2798,125.8898,125.9519,82392.0
2018-03-13 09:30:00,143.01,143.47,143.01,143.31,4902.0,126.7406,127.1483,126.7406,127.0065,4902.0
2018-03-13 10:00:00,143.35,143.36,142.55,142.69,10868.0,127.0419,127.0508,126.333,126.457,10868.0
2018-03-13 10:30:00,142.67,142.77,142.43,142.68,8124.0,126.4393,126.5279,126.2266,126.4482,8124.0
2018-03-13 11:00:00,142.68,142.68,142.28,142.45,8000.0,126.4482,126.4482,126.0937,126.2443,8000.0
2018-03-13 11:30:00,142.51,142.62,142.31,142.39,7125.0,126.2975,126.395,126.1203,126.1912,7125.0
2018-03-13 12:00:00,142.39,142.39,141.88,141.98,9410.0,126.1912,126.1912,125.7392,125.8278,9410.0
2018-03-13 12:30:00,141.98,142.06,141.76,141.76,7396.0,125.8278,125.8987,125.6328,125.6328,7396.0
2018-03-13 13:00:00,141.82,141.95,141.7,141.83,6506.0,125.686,125.8012,125.5797,125.6949,6506.0
2018-03-13 13:30:00,141.84,141.84,141.35,141.36,6217.0,125.7037,125.7037,125.2695,125.2783,6217.0
2018-03-13 14:00:00,141.44,141.54,141.29,141.3,7247.0,125.3492,125.4379,125.2163,125.2252,7247.0
2018-03-13 14:30:00,141.36,141.51,141.14,141.28,7539.0,125.2783,125.4113,125.0834,125.2074,7539.0
2018-03-13 15:00:00,141.29,141.29,140.97,140.97,9632.0,125.2163,125.2163,124.9327,124.9327,9632.0
2018-03-13 15:30:00,140.95,141.43,140.8,141.25,59939.0,124.915,125.3404,124.782,125.1808,59939.0
2018-03-14 09:30:00,141.67,141.69,139.71,140.68,31699.0,125.5531,125.5708,123.816,124.6757,31699.0
2018-03-14 10:00:00,140.67,140.83,140.22,140.24,10942.0,124.6668,124.8086,124.268,124.2857,10942.0
2018-03-14 10:30:00,140.09,140.29,139.91,140.06,9366.0,124.1528,124.3301,123.9933,124.1262,9366.0
2018-03-14 11:00:00,139.97,140.31,139.89,140.31,6800.0,124.0465,124.3478,123.9756,124.3478,6800.0
2018-03-14 11:30:00,140.35,140.38,139.64,139.93,15972.0,124.3832,124.4098,123.754,124.011,15972.0
2018-03-14 12:00:00,139.88,139.89,139.18,139.83,14553.0,123.9667,123.9756,123.3463,123.9224,14553.0
2018-03-14 12:30:00,139.78,140.08,139.74,139.81,7681.0,123.8781,124.144,123.8426,123.9047,7681.0
2018-03-14 13:00:00,139.8,139.88,139.37,139.61,8910.0,123.8958,123.9667,123.5147,123.7274,8910.0
2018-03-14 13:30:00,139.71,140.18,139.63,140.15,8002.0,123.816,124.2326,123.7451,124.206,8002.0
2018-03-14 14:00:00,140.11,140.16,139.84,139.92,8424.0,124.1705,124.2148,123.9313,124.0022,8424.0
2018-03-14 14:30:00,140.04,140.04,139.58,139.77,13287.0,124.1085,124.1085,123.7008,123.8692,13287.0
2018-03-14 15:00:00,139.8,139.8,139.37,139.4,10063.0,123.8958,123.8958,123.5147,123.5413,10063.0
2018-03-14 15:30:00,139.41,139.54,139.09,139.32,54851.0,123.5502,123.6654,123.2666,123.4704,54851.0
2018-03-15 09:30:00,139.17,139.9,139.07,139.3,26245.0,123.3375,123.9844,123.2489,123.4527,26245.0
2018-03-15 10:00:00,139.24,139.55,139.17,139.33,12647.0,123.3995,123.6742,123.3375,123.4793,12647.0
2018-03-15 10:30:00,139.33,139.64,139.2,139.38,15229.0,123.4793,123.754,123.3641,123.5236,15229.0
2018-03-15 11:00:00,139.31,139.85,139.31,139.72,14472.0,123.4615,123.9401,123.4615,123.8249,14472.0
2018-03-15 11:30:00,139.72,139.97,139.34,139.37,18162.0,123.8249,124.0465,123.4881,123.5147,18162.0
2018-03-15 12:00:00,139.42,140.06,139.36,139.53,45303.0,123.559,124.1262,123.5059,123.6565,45303.0
2018-03-15 12:30:00,139.55,139.6,139.36,139.45,9961.0,123.6742,123.7186,123.5059,123.5856,9961.0
2018-03-15 13:00:00,139.39,139.54,139.15,139.15,6850.0,123.5324,123.6654,123.3198,123.3198,6850.0
2018-03-15 13:30:00,139.26,139.34,139.05,139.08,8855.0,123.4172,123.4881,123.2311,123.2577,8855.0
2018-03-15 14:00:00,139.13,139.28,138.88,138.98,14563.0,123.302,123.435,123.0805,123.1691,14563.0
2018-03-15 14:30:00,138.99,139.29,138.83,139.29,14284.0,123.178,123.4438,123.0362,123.4438,14284.0
2018-03-15 15:00:00,139.3,139.36,138.84,139.06,11785.0,123.4527,123.5059,123.045,123.24,11785.0
2018-03-15 15:30:00,139.03,139.17,138.86,139.03,42137.0,123.2134,123.3375,123.0627,123.2134,42137.0
2018-03-16 09:30:00,137.63,137.9,136.41,136.96,126130.0,121.9727,122.212,120.8915,121.3789,126130.0
2018-03-16 10:00:00,136.94,138.66,136.94,138.35,83523.0,121.3612,122.8855,121.3612,122.6108,83523.0
2018-03-16 10:30:00,138.53,138.8,138.43,138.76,22564.0,122.7703,123.0096,122.6817,122.9741,22564.0
2018-03-16 11:00:00,138.83,138.9,138.57,138.7,12581.0,123.0362,123.0982,122.8057,122.9209,12581.0
2018-03-16 11:30:00,138.76,138.96,138.67,138.85,17988.0,122.9741,123.1514,122.8944,123.0539,17988.0
2018-03-16 12:00:00,138.8,138.81,138.4,138.67,13924.0,123.0096,123.0184,122.6551,122.8944,13924.0
2018-03-16 12:30:00,138.62,138.74,138.5,138.6,16054.0,122.85,122.9564,122.7437,122.8323,16054.0
2018-03-16 13:00:00,138.55,138.64,138.3,138.37,12395.0,122.788,122.8678,122.5664,122.6285,12395.0
2018-03-16 13:30:00,138.4,138.45,138.0,138.19,19879.0,122.6551,122.6994,122.3006,122.469,19879.0
2018-03-16 14:00:00,138.2,138.46,138.08,138.45,19077.0,122.4778,122.7082,122.3715,122.6994,19077.0
2018-03-16 14:30:00,138.44,138.45,138.16,138.25,17788.0,122.6905,122.6994,122.4424,122.5221,17788.0
2018-03-16 15:00:00,138.25,138.45,138.0,138.45,21491.0,122.5221,122.6994,122.3006,122.6994,21491.0
2018-03-16 15:30:00,138.45,139.09,138.45,138.71,95858.0,122.6994,123.2666,122.6994,122.9298,95858.0
2018-03-19 09:30:00,138.01,138.78,137.7,138.77,18403.0,122.3094,122.9918,122.0347,122.983,18403.0
2018-03-19 10:00:00,138.76,139.2,138.45,139.06,15020.0,122.9741,123.3641,122.6994,123.24,15020.0
2018-03-19 10:30:00,139.04,139.16,138.13,138.27,9245.0,123.2223,123.3286,122.4158,122.5399,9245.0
2018-03-19 11:00:00,138.17,138.41,138.03,138.41,9744.0,122.4512,122.6639,122.3272,122.6639,9744.0
2018-03-19 11:30:00,138.38,138.6,138.33,138.47,8391.0,122.6373,122.8323,122.593,122.7171,8391.0
2018-03-19 12:00:00,138.42,138.56,138.26,138.45,11543.0,122.6728,122.7969,122.531,122.6994,11543.0
2018-03-19 12:30:00,138.43,138.61,138.27,138.61,10451.0,122.6817,122.8412,122.5399,122.8412,10451.0
2018-03-19 13:00:00,138.58,138.63,138.01,138.03,9900.0,122.8146,122.8589,122.3094,122.3272,9900.0
2018-03-19 13:30:00,138.03,138.27,137.83,138.1,5033.0,122.3272,122.5399,122.1499,122.3892,5033.0
2018-03-19 14:00:00,138.17,138.19,137.51,137.59,8593.0,122.4512,122.469,121.8663,121.9372,8593.0
2018-03-19 14:30:00,137.57,137.62,137.06,137.38,9187.0,121.9195,121.9638,121.4675,121.7511,9187.0
2018-03-19 15:00:00,137.46,137.8,137.16,137.41,20067.0,121.822,122.1233,121.5561,121.7777,20067.0
2018-03-19 15:30:00,137.45,137.98,137.43,137.84,77240.0,121.8131,122.2829,121.7954,122.1588,77240.0
2018-03-20 09:30:00,138.01,138.01,136.64,136.7,23705.0,122.3094,122.3094,121.0953,121.1485,23705.0
2018-03-20 10:00:00,136.62,136.71,135.73,135.98,18819.0,121.0776,121.1573,120.2888,120.5104,18819.0
2018-03-20 10:30:00,136.17,136.26,135.83,136.15,19436.0,120.6788,120.7585,120.3774,120.661,19436.0
2018-03-20 11:00:00,136.12,136.16,135.76,136.16,16599.0,120.6345,120.6699,120.3154,120.6699,16599.0
2018-03-20 11:30:00,136.12,136.22,135.66,135.82,20389.0,120.6345,120.7231,120.2268,120.3686,20389.0
2018-03-20 12:00:00,135.81,135.9,135.55,135.8,17440.0,120.3597,120.4395,120.1293,120.3509,17440.0
2018-03-20 12:30:00,135.79,136.2,135.73,136.09,18665.0,120.342,120.7054,120.2888,120.6079,18665.0
2018-03-20 13:00:00,136.09,136.16,135.82,135.82,15528.0,120.6079,120.6699,120.3686,120.3686,15528.0
2018-03-20 13:30:00,135.96,135.98,135.27,135.27,13571.0,120.4927,120.5104,119.8812,119.8812,13571.0
2018-03-20 14:00:00,135.28,135.46,135.25,135.34,16783.0,119.89,120.0495,119.8634,119.9432,16783.0
2018-03-20 14:30:00,135.38,135.55,135.29,135.37,22253.0,119.9786,120.1293,119.8989,119.9698,22253.0
2018-03-20 15:00:00,135.39,135.62,135.39,135.51,24875.0,119.9875,120.1913,119.9875,120.0939,24875.0
2018-03-20 15:30:00,135.48,135.64,135.37,135.62,102382.0,120.0673,120.2091,119.9698,120.1913,102382.0
2018-03-21 09:30:00,135.86,136.25,135.37,136.16,18061.0,120.404,120.7497,119.9698,120.6699,18061.0
2018-03-21 10:00:00,135.98,136.39,135.84,136.15,14589.0,120.5104,120.8737,120.3863,120.661,14589.0
2018-03-21 10:30:00,136.25,136.89,136.22,136.67,21727.0,120.7497,121.3169,120.7231,121.1219,21727.0
2018-03-21 11:00:00,136.74,136.74,136.15,136.7,16596.0,121.1839,121.1839,120.661,121.1485,16596.0
2018-03-21 11:30:00,136.74,136.95,136.67,136.88,23004.0,121.1839,121.37,121.1219,121.308,23004.0
2018-03-21 12:00:00,136.82,136.82,136.36,136.38,11599.0,121.2548,121.2548,120.8472,120.8649,11599.0
2018-03-21 12:30:00,136.44,136.89,136.37,136.79,22964.0,120.9181,121.3169,120.856,121.2282,22964.0
2018-03-21 13:00:00,136.7,136.82,136.62,136.64,5759.0,121.1485,121.2548,121.0776,121.0953,5759.0
2018-03-21 13:30:00,136.64,136.74,136.46,136.61,5597.0,121.0953,121.1839,120.9358,121.0687,5597.0
2018-03-21 14:00:00,136.7,137.5,136.52,136.52,22606.0,121.1485,121.8575,120.9889,120.9889,22606.0
2018-03-21 14:30:00,136.56,136.56,135.91,136.29,25512.0,121.0244,121.0244,120.4483,120.7851,25512.0
2018-03-21 15:00:00,136.3,137.27,136.3,136.86,30693.0,120.794,121.6536,120.794,121.2903,30693.0
2018-03-21 15:30:00,136.77,137.01,136.0,136.05,55740.0,121.2105,121.4232,120.5281,120.5724,55740.0
2018-03-22 09:30:00,135.46,135.75,135.25,135.38,10501.0,120.0495,120.3065,119.8634,119.9786,10501.0
2018-03-22 10:00:00,135.37,135.86,135.25,135.46,23029.0,119.9698,120.404,119.8634,120.0495,23029.0
2018-03-22 10:30:00,135.41,135.41,134.45,134.86,29341.0,120.0052,120.0052,119.1544,119.5178,29341.0
2018-03-22 11:00:00,134.79,134.91,134.6,134.73,12909.0,119.4558,119.5621,119.2874,119.4026,12909.0
2018-03-22 11:30:00,134.77,134.86,134.37,134.82,11721.0,119.438,119.5178,119.0835,119.4823,11721.0
2018-03-22 12:00:00,134.67,135.21,134.56,134.98,17734.0,119.3494,119.828,119.2519,119.6241,17734.0
2018-03-22 12:30:00,135.09,135.24,134.74,134.74,6120.0,119.7216,119.8546,119.4114,119.4114,6120.0
2018-03-22 13:00:00,134.59,135.59,134.51,135.38,8714.0,119.2785,120.1648,119.2076,119.9786,8714.0
2018-03-22 13:30:00,135.38,135.39,134.83,134.95,9087.0,119.9786,119.9875,119.4912,119.5976,9087.0
2018-03-22 14:00:00,135.03,135.03,134.47,134.47,14025.0,119.6685,119.6685,119.1722,119.1722,14025.0
2018-03-22 14:30:00,134.55,134.84,134.22,134.23,10715.0,119.2431,119.5001,118.9506,118.9595,10715.0
2018-03-22 15:00:00,134.26,134.61,134.07,134.07,21926.0,118.9861,119.2962,118.8177,118.8177,21926.0
2018-03-22 15:30:00,134.06,134.15,133.22,133.31,86666.0,118.8088,118.8886,118.0644,118.1441,86666.0
2018-03-23 09:30:00,133.0,135.12,133.0,134.54,57299.0,117.8694,119.7482,117.8694,119.2342,57299.0
2018-03-23 10:00:00,134.59,134.82,134.15,134.29,16351.0,119.2785,119.4823,118.8886,119.0126,16351.0
2018-03-23 10:30:00,134.27,134.63,134.18,134.52,17555.0,118.9949,119.314,118.9152,119.2165,17555.0
2018-03-23 11:00:00,134.51,134.94,134.44,134.83,18770.0,119.2076,119.5887,119.1456,119.4912,18770.0
2018-03-23 11:30:00,134.73,135.02,134.21,134.37,18999.0,119.4026,119.6596,118.9417,119.0835,18999.0
2018-03-23 12:00:00,134.38,134.68,134.3,134.68,16103.0,119.0924,119.3583,119.0215,119.3583,16103.0
2018-03-23 12:30:00,134.61,134.7,134.31,134.54,17656.0,119.2962,119.376,119.0304,119.2342,17656.0
2018-03-23 13:00:00,134.61,134.77,134.39,134.74,21920.0,119.2962,119.438,119.1013,119.4114,21920.0
2018-03-23 13:30:00,134.73,134.79,134.36,134.6,10810.0,119.4026,119.4558,119.0747,119.2874,10810.0
2018-03-23 14:00:00,134.64,134.69,134.13,134.25,24980.0,119.3228,119.3671,118.8708,118.9772,24980.0
2018-03-23 14:30:00,134.23,134.43,133.58,133.76,23408.0,118.9595,119.1367,118.3834,118.5429,23408.0
2018-03-23 15:00:00,133.76,133.77,133.08,133.33,28819.0,118.5429,118.5518,117.9403,118.1619,28819.0
2018-03-23 15:30:00,133.35,133.38,132.49,132.54,92245.0,118.1796,118.2062,117.4174,117.4617,92245.0
2018-03-26 09:30:00,133.61,134.99,133.61,134.72,33568.0,118.41,119.633,118.41,119.3937,33568.0
2018-03-26 10:00:00,134.74,135.03,134.38,134.38,23238.0,119.4114,119.6685,119.0924,119.0924,23238.0
2018-03-26 10:30:00,134.45,134.65,134.34,134.48,18334.0,119.1544,119.3317,119.057,119.181,18334.0
2018-03-26 11:00:00,134.47,134.72,134.13,134.26,21748.0,119.1722,119.3937,118.8708,118.9861,21748.0
2018-03-26 11:30:00,134.25,134.84,134.21,134.8,14187.0,118.9772,119.5001,118.9417,119.4646,14187.0
2018-03-26 12:00:00,134.82,135.12,134.66,135.0,13176.0,119.4823,119.7482,119.3406,119.6419,13176.0
2018-03-26 12:30:00,135.1,135.16,134.85,135.1,17511.0,119.7305,119.7837,119.5089,119.7305,17511.0
2018-03-26 13:00:00,135.08,135.3,134.93,135.03,11031.0,119.7128,119.9077,119.5798,119.6685,11031.0
2018-03-26 13:30:00,135.03,135.28,134.97,135.24,16853.0,119.6685,119.89,119.6153,119.8546,16853.0
2018-03-26 14:00:00,135.31,135.88,135.26,135.77,9389.0,119.9166,120.4218,119.8723,120.3243,9389.0
2018-03-26 14:30:00,135.82,135.89,135.54,135.69,10900.0,120.3686,120.4306,120.1204,120.2534,10900.0
2018-03-26 15:00:00,135.67,136.14,135.67,135.99,16621.0,120.2356,120.6522,120.2356,120.5192,16621.0
2018-03-26 15:30:00,135.98,136.09,135.78,135.84,60861.0,120.5104,120.6079,120.3331,120.3863,60861.0
2018-03-27 09:30:00,135.89,137.99,135.1,135.65,29565.0,120.4306,122.2917,119.7305,120.2179,29565.0
2018-03-27 10:00:00,135.66,136.41,135.61,136.04,24923.0,120.2268,120.8915,120.1825,120.5636,24923.0
2018-03-27 10:30:00,135.86,136.4,135.71,136.1,20260.0,120.404,120.8826,120.2711,120.6167,20260.0
2018-03-27 11:00:00,136.04,136.1,135.84,135.99,10384.0,120.5636,120.6167,120.3863,120.5192,10384.0
2018-03-27 11:30:00,135.99,136.35,135.91,136.31,16348.0,120.5192,120.8383,120.4483,120.8028,16348.0
2018-03-27 12:00:00,136.27,136.83,136.2,136.67,8259.0,120.7674,121.2637,120.7054,121.1219,8259.0
2018-03-27 12:30:00,136.62,136.73,136.35,136.66,8079.0,121.0776,121.1751,120.8383,121.113,8079.0
2018-03-27 13:00:00,136.68,137.21,136.66,137.18,15253.0,121.1307,121.6005,121.113,121.5739,15253.0
2018-03-27 13:30:00,137.2,137.28,136.92,137.17,12547.0,121.5916,121.6625,121.3434,121.565,12547.0
2018-03-27 14:00:00,137.28,137.36,136.92,137.21,18009.0,121.6625,121.7334,121.3434,121.6005,18009.0
2018-03-27 14:30:00,137.21,137.39,137.01,137.15,15132.0,121.6005,121.76,121.4232,121.5473,15132.0
2018-03-27 15:00:00,137.16,137.16,135.78,135.78,15427.0,121.5561,121.5561,120.3331,120.3331,15427.0
2018-03-27 15:30:00,135.73,135.94,135.05,135.41,67106.0,120.2888,120.4749,119.6862,120.0052,67106.0
2018-03-28 09:30:00,135.71,135.95,135.36,135.68,12500.0,120.2711,120.4838,119.9609,120.2445,12500.0
2018-03-28 10:00:00,135.73,136.19,135.64,135.94,10697.0,120.2888,120.6965,120.2091,120.4749,10697.0
2018-03-28 10:30:00,136.05,136.23,135.63,135.88,16738.0,120.5724,120.7319,120.2002,120.4218,16738.0
2018-03-28 11:00:00,135.91,136.74,135.32,135.67,25358.0,120.4483,121.1839,119.9255,120.2356,25358.0
2018-03-28 11:30:00,135.61,136.04,135.15,135.82,11134.0,120.1825,120.5636,119.7748,120.3686,11134.0
2018-03-28 12:00:00,135.84,136.14,135.37,135.81,11103.0,120.3863,120.6522,119.9698,120.3597,11103.0
2018-03-28 12:30:00,135.81,136.27,135.75,136.05,10214.0,120.3597,120.7674,120.3065,120.5724,10214.0
2018-03-28 13:00:00,135.92,136.12,135.65,135.86,10045.0,120.4572,120.6345,120.2179,120.404,10045.0
2018-03-28 13:30:00,135.85,136.29,135.77,135.98,8650.0,120.3952,120.7851,120.3243,120.5104,8650.0
2018-03-28 14:00:00,136.0,136.04,135.52,135.53,11306.0,120.5281,120.5636,120.1027,120.1116,11306.0
2018-03-28 14:30:00,135.56,135.96,135.48,135.6,14156.0,120.1382,120.4927,120.0673,120.1736,14156.0
2018-03-28 15:00:00,135.41,135.43,134.87,135.19,14384.0,120.0052,120.023,119.5267,119.8103,14384.0
2018-03-28 15:30:00,135.24,135.44,135.01,135.05,31404.0,119.8546,120.0318,119.6507,119.6862,31404.0
2018-03-29 09:30:00,135.73,136.8,135.23,135.81,15671.0,120.2888,121.2371,119.8457,120.3597,15671.0
2018-03-29 10:00:00,135.92,136.06,135.56,136.06,7990.0,120.4572,120.5813,120.1382,120.5813,7990.0
2018-03-29 10:30:00,135.96,136.49,135.81,136.35,10314.0,120.4927,120.9624,120.3597,120.8383,10314.0
2018-03-29 11:00:00,136.45,136.87,136.32,136.39,13912.0,120.9269,121.2991,120.8117,120.8737,13912.0
2018-03-29 11:30:00,136.37,136.86,136.12,136.76,9902.0,120.856,121.2903,120.6345,121.2016,9902.0
2018-03-29 12:00:00,136.93,136.94,136.48,136.72,6643.0,121.3523,121.3612,120.9535,121.1662,6643.0
2018-03-29 12:30:00,136.76,136.83,136.41,136.83,10225.0,121.2016,121.2637,120.8915,121.2637,10225.0
2018-03-29 13:00:00,136.82,137.11,136.67,137.11,14423.0,121.2548,121.5118,121.1219,121.5118,14423.0
2018-03-29 13:30:00,136.96,137.04,136.62,137.03,6353.0,121.3789,121.4498,121.0776,121.4409,6353.0
2018-03-29 14:00:00,137.03,137.44,136.73,137.24,14587.0,121.4409,121.8043,121.1751,121.627,14587.0
2018-03-29 14:30:00,137.3,137.61,137.29,137.29,7783.0,121.6802,121.9549,121.6714,121.6714,7783.0
2018-03-29 15:00:00,137.23,137.89,137.23,137.53,14520.0,121.6182,122.2031,121.6182,121.884,14520.0
2018-03-29 15:30:00,137.45,137.5,136.9,136.91,38609.0,121.8131,121.8575,121.3257,121.3346,38609.0
2018-04-02 09:30:00,136.83,136.95,135.79,135.99,7522.0,121.2637,121.37,120.342,120.5192,7522.0
2018-04-02 10:00:00,136.01,136.04,135.13,135.13,11506.0,120.537,120.5636,119.7571,119.7571,11506.0
2018-04-02 10:30:00,135.03,135.31,134.65,134.65,12585.0,119.6685,119.9166,119.3317,119.3317,12585.0
2018-04-02 11:00:00,134.55,134.82,134.26,134.82,16568.0,119.2431,119.4823,118.9861,119.4823,16568.0
2018-04-02 11:30:00,134.8,134.93,133.74,134.46,18377.0,119.4646,119.5798,118.5252,119.1633,18377.0
2018-04-02 12:00:00,134.19,134.4,133.75,134.31,16522.0,118.924,119.1101,118.5341,119.0304,16522.0
2018-04-02 12:30:00,134.17,134.7,134.17,134.47,9636.0,118.9063,119.376,118.9063,119.1722,9636.0
2018-04-02 13:00:00,134.31,134.47,133.76,133.76,8934.0,119.0304,119.1722,118.5429,118.5429,8934.0
2018-04-02 13:30:00,133.76,134.19,133.31,133.33,15837.0,118.5429,118.924,118.1441,118.1619,15837.0
2018-04-02 14:00:00,133.31,133.88,133.21,133.5,17895.0,118.1441,118.6493,118.0555,118.3125,17895.0
2018-04-02 14:30:00,133.41,133.86,133.15,133.59,14817.0,118.2328,118.6316,118.0023,118.3923,14817.0
2018-04-02 15:00:00,133.62,133.96,133.41,133.77,24956.0,118.4189,118.7202,118.2328,118.5518,24956.0
2018-04-02 15:30:00,133.81,134.41,133.69,134.06,100064.0,118.5872,119.119,118.4809,118.8088,100064.0
2018-04-03 09:30:00,134.33,135.05,133.67,134.34,33944.0,119.0481,119.6862,118.4632,119.057,33944.0
2018-04-03 10:00:00,134.1,134.44,133.87,134.15,13272.0,118.8443,119.1456,118.6404,118.8886,13272.0
2018-04-03 10:30:00,134.21,134.84,133.96,134.57,21059.0,118.9417,119.5001,118.7202,119.2608,21059.0
2018-04-03 11:00:00,134.68,135.01,134.68,134.85,13497.0,119.3583,119.6507,119.3583,119.5089,13497.0
2018-04-03 11:30:00,134.74,134.97,134.37,134.78,9550.0,119.4114,119.6153,119.0835,119.4469,9550.0
2018-04-03 12:00:00,134.91,135.1,134.67,134.7,6149.0,119.5621,119.7305,119.3494,119.376,6149.0
2018-04-03 12:30:00,134.72,134.87,134.48,134.6,5987.0,119.3937,119.5267,119.181,119.2874,5987.0
2018-04-03 13:00:00,134.65,135.19,134.65,135.02,22666.0,119.3317,119.8103,119.3317,119.6596,22666.0
2018-04-03 13:30:00,135.01,135.01,134.53,134.83,9246.0,119.6507,119.6507,119.2253,119.4912,9246.0
2018-04-03 14:00:00,134.83,134.94,134.44,134.58,8621.0,119.4912,119.5887,119.1456,119.2697,8621.0
2018-04-03 14:30:00,134.51,135.24,134.21,135.22,13063.0,119.2076,119.8546,118.9417,119.8368,13063.0
2018-04-03 15:00:00,135.16,135.88,135.11,135.79,12449.0,119.7837,120.4218,119.7394,120.342,12449.0
2018-04-03 15:30:00,135.8,135.8,135.02,135.33,60105.0,120.3509,120.3509,119.6596,119.9343,60105.0
2018-04-04 09:30:00,134.2,135.36,133.62,135.05,17896.0,118.9329,119.9609,118.4189,119.6862,17896.0
2018-04-04 10:00:00,135.02,135.66,134.8,135.24,8598.0,119.6596,120.2268,119.4646,119.8546,8598.0
2018-04-04 10:30:00,135.15,136.01,135.15,135.81,4782.0,119.7748,120.537,119.7748,120.3597,4782.0
2018-04-04 11:00:00,135.78,135.86,135.43,135.73,5124.0,120.3331,120.404,120.023,120.2888,5124.0
2018-04-04 11:30:00,135.59,135.64,134.89,135.07,8028.0,120.1648,120.2091,119.5444,119.7039,8028.0
2018-04-04 12:00:00,135.23,135.27,134.93,135.24,6020.0,119.8457,119.8812,119.5798,119.8546,6020.0
2018-04-04 12:30:00,135.2,135.58,135.14,135.58,5672.0,119.8191,120.1559,119.7659,120.1559,5672.0
2018-04-04 13:00:00,135.67,135.67,135.1,135.35,2879.0,120.2356,120.2356,119.7305,119.9521,2879.0
2018-04-04 13:30:00,135.25,135.64,135.1,135.38,4195.0,119.8634,120.2091,119.7305,119.9786,4195.0
2018-04-04 14:00:00,135.48,136.22,135.43,136.22,5920.0,120.0673,120.7231,120.023,120.7231,5920.0
2018-04-04 14:30:00,136.21,136.48,136.03,136.47,3290.0,120.7142,120.9535,120.5547,120.9446,3290.0
2018-04-04 15:00:00,136.58,136.75,136.34,136.74,8397.0,121.0421,121.1928,120.8294,121.1839,8397.0
2018-04-04 15:30:00,136.85,137.15,136.69,137.0,37002.0,121.2814,121.5473,121.1396,121.4143,37002.0
2018-04-05 09:30:00,137.74,138.22,137.28,138.09,16004.0,122.0702,122.4956,121.6625,122.3803,16004.0
2018-04-05 10:00:00,137.93,137.93,137.23,137.42,10316.0,122.2385,122.2385,121.6182,121.7866,10316.0
2018-04-05 10:30:00,137.45,137.88,137.42,137.63,9040.0,121.8131,122.1942,121.7866,121.9727,9040.0
2018-04-05 11:00:00,137.64,138.24,137.59,137.89,8953.0,121.9815,122.5133,121.9372,122.2031,8953.0
2018-04-05 11:30:00,137.99,138.49,137.98,138.49,10362.0,122.2917,122.7348,122.2829,122.7348,10362.0
2018-04-05 12:00:00,138.43,138.61,138.26,138.49,5402.0,122.6817,122.8412,122.531,122.7348,5402.0
2018-04-05 12:30:00,138.49,138.61,138.31,138.4,5142.0,122.7348,122.8412,122.5753,122.6551,5142.0
2018-04-05 13:00:00,138.49,138.58,138.09,138.2,4720.0,122.7348,122.8146,122.3803,122.4778,4720.0
2018-04-05 13:30:00,138.18,138.31,137.95,138.12,5600.0,122.4601,122.5753,122.2563,122.4069,5600.0
2018-04-05 14:00:00,138.09,138.37,138.07,138.2,6985.0,122.3803,122.6285,122.3626,122.4778,6985.0
2018-04-05 14:30:00,138.25,138.92,138.25,138.81,10909.0,122.5221,123.1159,122.5221,123.0184,10909.0
2018-04-05 15:00:00,138.81,138.81,138.39,138.4,13319.0,123.0184,123.0184,122.6462,122.6551,13319.0
2018-04-05 15:30:00,138.38,138.5,138.03,138.33,47861.0,122.6373,122.7437,122.3272,122.593,47861.0
2018-04-06 09:30:00,137.35,138.27,136.34,137.69,12139.0,121.7245,122.5399,120.8294,122.0258,12139.0
2018-04-06 10:00:00,137.69,138.17,137.53,138.05,11732.0,122.0258,122.4512,121.884,122.3449,11732.0
2018-04-06 10:30:00,138.04,138.04,137.25,137.45,9565.0,122.336,122.336,121.6359,121.8131,9565.0
2018-04-06 11:00:00,137.36,137.41,136.76,137.03,4937.0,121.7334,121.7777,121.2016,121.4409,4937.0
2018-04-06 11:30:00,136.95,137.47,136.61,137.11,6199.0,121.37,121.8309,121.0687,121.5118,6199.0
2018-04-06 12:00:00,137.11,137.11,136.54,136.54,6557.0,121.5118,121.5118,121.0067,121.0067,6557.0
2018-04-06 12:30:00,136.48,137.26,136.46,137.14,4554.0,120.9535,121.6448,120.9358,121.5384,4554.0
2018-04-06 13:00:00,137.0,137.0,136.44,136.71,7646.0,121.4143,121.4143,120.9181,121.1573,7646.0
2018-04-06 13:30:00,136.84,136.93,135.53,135.59,11101.0,121.2725,121.3523,120.1116,120.1648,11101.0
2018-04-06 14:00:00,135.59,135.79,135.1,135.1,10313.0,120.1648,120.342,119.7305,119.7305,10313.0
2018-04-06 14:30:00,135.09,135.32,134.53,134.73,16706.0,119.7216,119.9255,119.2253,119.4026,16706.0
2018-04-06 15:00:00,134.75,135.22,134.66,135.06,10099.0,119.4203,119.8368,119.3406,119.695,10099.0
2018-04-06 15:30:00,135.0,135.77,134.95,135.31,56806.0,119.6419,120.3243,119.5976,119.9166,56806.0
2018-04-09 09:30:00,135.91,136.0,135.31,135.48,8625.0,120.4483,120.5281,119.9166,120.0673,8625.0
2018-04-09 10:00:00,135.49,135.88,134.92,135.71,16146.0,120.0761,120.4218,119.571,120.2711,16146.0
2018-04-09 10:30:00,135.78,136.33,135.78,136.07,28289.0,120.3331,120.8206,120.3331,120.5901,28289.0
2018-04-09 11:00:00,135.97,136.47,135.81,136.33,9075.0,120.5015,120.9446,120.3597,120.8206,9075.0
2018-04-09 11:30:00,136.31,136.69,136.31,136.66,8572.0,120.8028,121.1396,120.8028,121.113,8572.0
2018-04-09 12:00:00,136.78,136.92,136.63,136.89,7542.0,121.2194,121.3434,121.0864,121.3169,7542.0
2018-04-09 12:30:00,136.86,136.92,136.67,136.83,10118.0,121.2903,121.3434,121.1219,121.2637,10118.0
2018-04-09 13:00:00,136.9,137.2,136.9,137.2,5632.0,121.3257,121.5916,121.3257,121.5916,5632.0
2018-04-09 13:30:00,137.19,137.39,137.04,137.37,7384.0,121.5827,121.76,121.4498,121.7423,7384.0
2018-04-09 14:00:00,137.26,137.26,136.8,136.91,5577.0,121.6448,121.6448,121.2371,121.3346,5577.0
2018-04-09 14:30:00,136.91,137.11,136.7,137.07,9060.0,121.3346,121.5118,121.1485,121.4764,9060.0
2018-04-09 15:00:00,137.13,137.16,136.46,136.58,10426.0,121.5296,121.5561,120.9358,121.0421,10426.0
2018-04-09 15:30:00,136.53,136.57,135.68,135.86,42018.0,120.9978,121.0333,120.2445,120.404,42018.0
2018-04-10 09:30:00,136.86,137.11,135.45,135.73,33446.0,121.2903,121.5118,120.0407,120.2888,33446.0
2018-04-10 10:00:00,135.62,137.17,135.44,137.16,19306.0,120.1913,121.565,120.0318,121.5561,19306.0
2018-04-10 10:30:00,137.29,137.89,137.29,137.82,7401.0,121.6714,122.2031,121.6714,122.1411,7401.0
2018-04-10 11:00:00,137.87,138.17,137.74,137.81,7967.0,122.1854,122.4512,122.0702,122.1322,7967.0
2018-04-10 11:30:00,137.87,138.13,137.39,137.99,7277.0,122.1854,122.4158,121.76,122.2917,7277.0
2018-04-10 12:00:00,138.01,138.02,136.9,137.03,8543.0,122.3094,122.3183,121.3257,121.4409,8543.0
2018-04-10 12:30:00,137.34,137.67,137.18,137.64,6157.0,121.7157,122.0081,121.5739,121.9815,6157.0
2018-04-10 13:00:00,137.52,137.68,137.4,137.44,9240.0,121.8752,122.017,121.7688,121.8043,9240.0
2018-04-10 13:30:00,137.46,137.46,136.96,137.43,16421.0,121.822,121.822,121.3789,121.7954,16421.0
2018-04-10 14:00:00,137.4,137.54,137.31,137.31,9887.0,121.7688,121.8929,121.6891,121.6891,9887.0
2018-04-10 14:30:00,137.38,137.55,136.91,137.24,9347.0,121.7511,121.9018,121.3346,121.627,9347.0
2018-04-10 15:00:00,137.23,137.53,137.07,137.23,15200.0,121.6182,121.884,121.4764,121.6182,15200.0
2018-04-10 15:30:00,137.25,137.32,137.01,137.03,51267.0,121.6359,121.6979,121.4232,121.4409,51267.0
2018-04-11 09:30:00,136.11,137.0,135.58,136.77,14193.0,120.6256,121.4143,120.1559,121.2105,14193.0
2018-04-11 10:00:00,136.75,136.76,136.27,136.38,4776.0,121.1928,121.2016,120.7674,120.8649,4776.0
2018-04-11 10:30:00,136.34,136.48,135.7,135.7,7775.0,120.8294,120.9535,120.2622,120.2622,7775.0
2018-04-11 11:00:00,135.63,136.45,135.63,136.36,77157.0,120.2002,120.9269,120.2002,120.8472,77157.0
2018-04-11 11:30:00,136.38,136.83,136.32,136.4,6435.0,120.8649,121.2637,120.8117,120.8826,6435.0
2018-04-11 12:00:00,136.53,136.7,136.39,136.47,5310.0,120.9978,121.1485,120.8737,120.9446,5310.0
2018-04-11 12:30:00,136.55,136.55,136.33,136.39,4621.0,121.0155,121.0155,120.8206,120.8737,4621.0
2018-04-11 13:00:00,136.41,136.43,136.08,136.23,9569.0,120.8915,120.9092,120.599,120.7319,9569.0
2018-04-11 13:30:00,136.06,136.36,136.04,136.25,4041.0,120.5813,120.8472,120.5636,120.7497,4041.0
2018-04-11 14:00:00,136.44,136.52,136.09,136.23,8446.0,120.9181,120.9889,120.6079,120.7319,8446.0
2018-04-11 14:30:00,136.35,136.4,136.16,136.3,4310.0,120.8383,120.8826,120.6699,120.794,4310.0
2018-04-11 15:00:00,136.35,136.41,136.0,136.15,8238.0,120.8383,120.8915,120.5281,120.661,8238.0
2018-04-11 15:30:00,136.25,136.56,136.25,136.43,32199.0,120.7497,121.0244,120.7497,120.9092,32199.0
2018-04-12 09:30:00,137.01,137.54,136.87,137.22,27912.0,121.4232,121.8929,121.2991,121.6093,27912.0
2018-04-12 10:00:00,137.27,137.27,136.8,136.93,10224.0,121.6536,121.6536,121.2371,121.3523,10224.0
2018-04-12 10:30:00,136.84,136.97,136.56,136.95,33889.0,121.2725,121.3878,121.0244,121.37,33889.0
2018-04-12 11:00:00,136.88,137.15,136.62,136.91,44857.0,121.308,121.5473,121.0776,121.3346,44857.0
2018-04-12 11:30:00,136.94,137.07,136.8,136.94,10801.0,121.3612,121.4764,121.2371,121.3612,10801.0
2018-04-12 12:00:00,136.94,137.2,136.94,137.13,6193.0,121.3612,121.5916,121.3612,121.5296,6193.0
2018-04-12 12:30:00,137.15,137.37,137.07,137.25,7096.0,121.5473,121.7423,121.4764,121.6359,7096.0
2018-04-12 13:00:00,137.29,137.3,136.76,136.76,6996.0,121.6714,121.6802,121.2016,121.2016,6996.0
2018-04-12 13:30:00,136.79,137.25,136.69,137.08,12516.0,121.2282,121.6359,121.1396,121.4852,12516.0
2018-04-12 14:00:00,137.16,137.45,137.16,137.34,6209.0,121.5561,121.8131,121.5561,121.7157,6209.0
2018-04-12 14:30:00,137.44,137.45,137.04,137.31,8854.0,121.8043,121.8131,121.4498,121.6891,8854.0
2018-04-12 15:00:00,137.27,137.7,137.16,137.59,12008.0,121.6536,122.0347,121.5561,121.9372,12008.0
2018-04-12 15:30:00,137.59,137.69,137.14,137.32,72391.0,121.9372,122.0258,121.5384,121.6979,72391.0
2018-04-13 09:30:00,137.86,138.21,136.88,136.92,25270.0,122.1765,122.4867,121.308,121.3434,25270.0
2018-04-13 10:00:00,136.92,137.51,136.84,137.2,12397.0,121.3434,121.8663,121.2725,121.5916,12397.0
2018-04-13 10:30:00,137.13,137.35,137.01,137.01,13101.0,121.5296,121.7245,121.4232,121.4232,13101.0
2018-04-13 11:00:00,137.02,137.58,137.01,137.44,11741.0,121.4321,121.9284,121.4232,121.8043,11741.0
2018-04-13 11:30:00,137.45,137.66,137.15,137.66,6756.0,121.8131,121.9993,121.5473,121.9993,6756.0
2018-04-13 12:00:00,137.7,137.73,137.5,137.73,24243.0,122.0347,122.0613,121.8575,122.0613,24243.0
2018-04-13 12:30:00,137.74,137.77,137.59,137.68,19224.0,122.0702,122.0967,121.9372,122.017,19224.0
2018-04-13 13:00:00,137.72,138.07,137.69,138.07,9475.0,122.0524,122.3626,122.0258,122.3626,9475.0
2018-04-13 13:30:00,138.03,138.07,137.73,137.74,5466.0,122.3272,122.3626,122.0613,122.0702,5466.0
2018-04-13 14:00:00,137.73,137.82,137.65,137.7,35474.0,122.0613,122.1411,121.9904,122.0347,35474.0
2018-04-13 14:30:00,137.71,137.87,137.59,137.64,8610.0,122.0436,122.1854,121.9372,121.9815,8610.0
2018-04-13 15:00:00,137.63,137.7,137.07,137.22,17815.0,121.9727,122.0347,121.4764,121.6093,17815.0
2018-04-13 15:30:00,137.21,137.77,137.13,137.63,62214.0,121.6005,122.0967,121.5296,121.9727,62214.0
2018-04-16 09:30:00,138.56,138.69,138.02,138.05,8461.0,122.7969,122.9121,122.3183,122.3449,8461.0
2018-04-16 10:00:00,138.09,138.3,137.74,138.14,20622.0,122.3803,122.5664,122.0702,122.4247,20622.0
2018-04-16 10:30:00,138.16,138.56,138.01,138.56,6198.0,122.4424,122.7969,122.3094,122.7969,6198.0
2018-04-16 11:00:00,138.59,138.86,138.45,138.83,6193.0,122.8235,123.0627,122.6994,123.0362,6193.0
2018-04-16 11:30:00,138.84,138.93,138.62,138.89,5241.0,123.045,123.1248,122.85,123.0893,5241.0
2018-04-16 12:00:00,139.04,139.31,138.9,139.22,12615.0,123.2223,123.4615,123.0982,123.3818,12615.0
2018-04-16 12:30:00,139.26,139.63,139.08,139.36,6934.0,123.4172,123.7451,123.2577,123.5059,6934.0
2018-04-16 13:00:00,139.42,139.65,139.39,139.45,5071.0,123.559,123.7629,123.5324,123.5856,5071.0
2018-04-16 13:30:00,139.46,139.6,139.44,139.53,5248.0,123.5945,123.7186,123.5768,123.6565,5248.0
2018-04-16 14:00:00,139.56,139.84,139.46,139.74,6383.0,123.6831,123.9313,123.5945,123.8426,6383.0
2018-04-16 14:30:00,139.74,140.28,139.72,140.15,11446.0,123.8426,124.3212,123.8249,124.206,11446.0
2018-04-16 15:00:00,140.18,140.36,139.88,140.21,16387.0,124.2326,124.3921,123.9667,124.2592,16387.0
2018-04-16 15:30:00,140.18,140.53,140.15,140.43,87754.0,124.2326,124.5428,124.206,124.4541,87754.0
2018-04-17 09:30:00,141.12,141.85,140.83,141.53,26010.0,125.0656,125.7126,124.8086,125.429,26010.0
2018-04-17 10:00:00,141.27,141.85,141.24,141.56,25784.0,125.1986,125.7126,125.172,125.4556,25784.0
2018-04-17 10:30:00,141.56,142.09,141.34,142.01,27554.0,125.4556,125.9253,125.2606,125.8544,27554.0
2018-04-17 11:00:00,142.05,142.05,141.7,141.92,10785.0,125.8898,125.8898,125.5797,125.7746,10785.0
2018-04-17 11:30:00,141.85,142.05,141.72,141.86,19981.0,125.7126,125.8898,125.5974,125.7215,19981.0
2018-04-17 12:00:00,141.91,141.94,141.48,141.55,9200.0,125.7658,125.7923,125.3847,125.4467,9200.0
2018-04-17 12:30:00,141.49,141.6,141.3,141.43,14428.0,125.3935,125.491,125.2252,125.3404,14428.0
2018-04-17 13:00:00,141.38,141.6,141.21,141.51,17202.0,125.2961,125.491,125.1454,125.4113,17202.0
2018-04-17 13:30:00,141.51,141.68,141.5,141.65,9214.0,125.4113,125.5619,125.4024,125.5353,9214.0
2018-04-17 14:00:00,141.62,141.77,141.48,141.65,10514.0,125.5088,125.6417,125.3847,125.5353,10514.0
2018-04-17 14:30:00,141.65,141.91,141.59,141.75,11910.0,125.5353,125.7658,125.4822,125.624,11910.0
2018-04-17 15:00:00,141.82,142.29,141.73,142.15,19253.0,125.686,126.1025,125.6062,125.9785,19253.0
2018-04-17 15:30:00,142.11,142.28,141.96,142.04,49109.0,125.943,126.0937,125.8101,125.881,49109.0
2018-04-18 09:30:00,142.28,142.48,141.8,142.16,14649.0,126.0937,126.2709,125.6683,125.9873,14649.0
2018-04-18 10:00:00,142.43,143.15,142.23,143.08,16566.0,126.2266,126.8647,126.0494,126.8027,16566.0
2018-04-18 10:30:00,143.12,143.3,142.71,142.71,10072.0,126.8381,126.9976,126.4748,126.4748,10072.0
2018-04-18 11:00:00,142.82,143.33,142.82,143.22,13457.0,126.5722,127.0242,126.5722,126.9267,13457.0
2018-04-18 11:30:00,143.19,143.28,143.01,143.01,11102.0,126.9001,126.9799,126.7406,126.7406,11102.0
2018-04-18 12:00:00,143.12,143.38,143.11,143.2,8948.0,126.8381,127.0685,126.8292,126.909,8948.0
2018-04-18 12:30:00,143.27,143.42,143.07,143.19,9465.0,126.971,127.104,126.7938,126.9001,9465.0
2018-04-18 13:00:00,143.2,143.42,143.09,143.15,8475.0,126.909,127.104,126.8115,126.8647,8475.0
2018-04-18 13:30:00,143.18,143.48,143.12,143.28,11523.0,126.8913,127.1572,126.8381,126.9799,11523.0
2018-04-18 14:00:00,143.1,143.46,143.0,143.3,15395.0,126.8204,127.1394,126.7318,126.9976,15395.0
2018-04-18 14:30:00,143.33,143.4,143.02,143.13,18289.0,127.0242,127.0863,126.7495,126.847,18289.0
2018-04-18 15:00:00,143.14,143.28,143.0,143.01,22694.0,126.8558,126.9799,126.7318,126.7406,22694.0
2018-04-18 15:30:00,142.98,143.15,142.8,142.96,90366.0,126.714,126.8647,126.5545,126.6963,90366.0
2018-04-19 09:30:00,142.45,142.96,141.31,141.4,32285.0,126.2443,126.6963,125.234,125.3138,32285.0
2018-04-19 10:00:00,141.52,141.65,141.16,141.46,34356.0,125.4201,125.5353,125.1011,125.367,34356.0
2018-04-19 10:30:00,141.46,141.66,141.08,141.13,24862.0,125.367,125.5442,125.0302,125.0745,24862.0
2018-04-19 11:00:00,141.18,141.18,140.64,140.98,15044.0,125.1188,125.1188,124.6402,124.9416,15044.0
2018-04-19 11:30:00,140.93,141.05,140.54,140.58,19188.0,124.8973,125.0036,124.5516,124.5871,19188.0
2018-04-19 12:00:00,140.6,140.6,140.23,140.26,14234.0,124.6048,124.6048,124.2769,124.3035,14234.0
2018-04-19 12:30:00,140.26,140.77,140.26,140.56,16084.0,124.3035,124.7555,124.3035,124.5693,16084.0
2018-04-19 13:00:00,140.55,140.67,140.38,140.43,10585.0,124.5605,124.6668,124.4098,124.4541,10585.0
2018-04-19 13:30:00,140.47,140.56,140.39,140.46,11451.0,124.4896,124.5693,124.4187,124.4807,11451.0
2018-04-19 14:00:00,140.46,140.74,140.38,140.59,15508.0,124.4807,124.7289,124.4098,124.5959,15508.0
2018-04-19 14:30:00,140.64,141.13,140.53,141.0,11441.0,124.6402,125.0745,124.5428,124.9593,11441.0
2018-04-19 15:00:00,140.93,141.08,140.83,140.86,14894.0,124.8973,125.0302,124.8086,124.8352,14894.0
2018-04-19 15:30:00,140.87,141.63,140.86,141.59,75048.0,124.8441,125.5176,124.8352,125.4822,75048.0
2018-04-20 09:30:00,141.99,142.36,141.53,142.31,104335.0,125.8367,126.1646,125.429,126.1203,104335.0
2018-04-20 10:00:00,142.33,142.46,141.77,141.98,76487.0,126.138,126.2532,125.6417,125.8278,76487.0
2018-04-20 10:30:00,142.12,142.31,141.85,142.21,173319.0,125.9519,126.1203,125.7126,126.0316,173319.0
2018-04-20 11:00:00,142.23,142.25,140.12,140.5,87788.0,126.0494,126.0671,124.1794,124.5162,87788.0
2018-04-20 11:30:00,140.5,141.08,140.48,140.56,16033.0,124.5162,125.0302,124.4984,124.5693,16033.0
2018-04-20 12:00:00,140.5,140.76,140.35,140.6,28883.0,124.5162,124.7466,124.3832,124.6048,28883.0
2018-04-20 12:30:00,140.51,141.11,140.45,141.11,31314.0,124.525,125.0568,124.4719,125.0568,31314.0
2018-04-20 13:00:00,141.01,141.2,140.78,141.04,37962.0,124.9681,125.1365,124.7643,124.9947,37962.0
2018-04-20 13:30:00,141.02,141.22,140.94,141.01,9435.0,124.977,125.1543,124.9061,124.9681,9435.0
2018-04-20 14:00:00,141.02,141.47,140.99,141.39,16876.0,124.977,125.3758,124.9504,125.3049,16876.0
2018-04-20 14:30:00,141.34,141.54,141.25,141.51,26323.0,125.2606,125.4379,125.1808,125.4113,26323.0
2018-04-20 15:00:00,141.51,141.56,140.89,141.19,54131.0,125.4113,125.4556,124.8618,125.1277,54131.0
2018-04-20 15:30:00,141.19,141.75,141.09,141.67,112783.0,125.1277,125.624,125.039,125.5531,112783.0
2018-04-23 09:30:00,141.51,141.6,141.08,141.24,11450.0,125.4113,125.491,125.0302,125.172,11450.0
2018-04-23 10:00:00,141.3,141.41,141.18,141.25,10408.0,125.2252,125.3226,125.1188,125.1808,10408.0
2018-04-23 10:30:00,141.22,141.46,141.0,141.46,6464.0,125.1543,125.367,124.9593,125.367,6464.0
2018-04-23 11:00:00,141.46,141.92,141.42,141.79,9211.0,125.367,125.7746,125.3315,125.6594,9211.0
2018-04-23 11:30:00,141.83,141.83,141.28,141.38,10874.0,125.6949,125.6949,125.2074,125.2961,10874.0
2018-04-23 12:00:00,141.45,141.45,141.01,141.02,6400.0,125.3581,125.3581,124.9681,124.977,6400.0
2018-04-23 12:30:00,141.09,141.16,140.87,140.99,8570.0,125.039,125.1011,124.8441,124.9504,8570.0
2018-04-23 13:00:00,140.97,141.07,140.78,140.87,5395.0,124.9327,125.0213,124.7643,124.8441,5395.0
2018-04-23 13:30:00,140.84,141.09,140.72,141.06,6675.0,124.8175,125.039,124.7111,125.0125,6675.0
2018-04-23 14:00:00,141.05,141.05,140.46,140.57,12192.0,125.0036,125.0036,124.4807,124.5782,12192.0
2018-04-23 14:30:00,140.52,140.64,140.3,140.49,9478.0,124.5339,124.6402,124.3389,124.5073,9478.0
2018-04-23 15:00:00,140.52,140.9,140.52,140.84,9979.0,124.5339,124.8707,124.5339,124.8175,9979.0
2018-04-23 15:30:00,140.83,141.12,140.83,141.03,28625.0,124.8086,125.0656,124.8086,124.9859,28625.0
2018-04-24 09:30:00,141.31,141.42,140.6,140.85,10135.0,125.234,125.3315,124.6048,124.8264,10135.0
2018-04-24 10:00:00,140.85,140.87,140.2,140.49,24474.0,124.8264,124.8441,124.2503,124.5073,24474.0
2018-04-24 10:30:00,140.44,140.95,140.24,140.7,14758.0,124.463,124.915,124.2857,124.6934,14758.0
2018-04-24 11:00:00,140.61,140.83,140.38,140.63,14075.0,124.6137,124.8086,124.4098,124.6314,14075.0
2018-04-24 11:30:00,140.74,140.74,140.14,140.14,7979.0,124.7289,124.7289,124.1971,124.1971,7979.0
2018-04-24 12:00:00,140.17,140.17,139.54,139.83,11286.0,124.2237,124.2237,123.6654,123.9224,11286.0
2018-04-24 12:30:00,139.76,139.83,139.31,139.31,8206.0,123.8604,123.9224,123.4615,123.4615,8206.0
2018-04-24 13:00:00,139.18,139.28,138.7,138.77,10695.0,123.3463,123.435,122.9209,122.983,10695.0
2018-04-24 13:30:00,138.73,138.75,137.86,138.05,9421.0,122.9475,122.9653,122.1765,122.3449,9421.0
2018-04-24 14:00:00,138.0,138.57,137.8,138.31,9775.0,122.3006,122.8057,122.1233,122.5753,9775.0
2018-04-24 14:30:00,138.17,138.24,137.84,138.09,14246.0,122.4512,122.5133,122.1588,122.3803,14246.0
2018-04-24 15:00:00,138.17,138.69,138.14,138.55,11546.0,122.4512,122.9121,122.4247,122.788,11546.0
2018-04-24 15:30:00,138.62,138.62,137.86,138.28,110735.0,122.85,122.85,122.1765,122.5487,110735.0
2018-04-25 09:30:00,137.88,138.76,136.96,137.99,47026.0,122.1942,122.9741,121.3789,122.2917,47026.0
2018-04-25 10:00:00,137.99,138.56,137.88,138.39,31331.0,122.2917,122.7969,122.1942,122.6462,31331.0
2018-04-25 10:30:00,138.3,138.78,138.23,138.4,28659.0,122.5664,122.9918,122.5044,122.6551,28659.0
2018-04-25 11:00:00,138.39,138.62,138.2,138.57,10229.0,122.6462,122.85,122.4778,122.8057,10229.0
2018-04-25 11:30:00,138.61,139.24,138.41,138.85,25517.0,122.8412,123.3995,122.6639,123.0539,25517.0
2018-04-25 12:00:00,138.93,139.56,138.88,139.56,15655.0,123.1248,123.6831,123.0805,123.6831,15655.0
2018-04-25 12:30:00,139.45,140.04,139.42,140.03,19881.0,123.5856,124.1085,123.559,124.0996,19881.0
2018-04-25 13:00:00,140.08,140.31,139.96,140.24,12259.0,124.144,124.3478,124.0376,124.2857,12259.0
2018-04-25 13:30:00,140.22,140.61,139.98,140.19,14795.0,124.268,124.6137,124.0553,124.2414,14795.0
2018-04-25 14:00:00,140.11,140.25,139.87,139.91,28558.0,124.1705,124.2946,123.9578,123.9933,28558.0
2018-04-25 14:30:00,139.89,140.66,139.85,140.59,25428.0,123.9756,124.658,123.9401,124.5959,25428.0
2018-04-25 15:00:00,140.59,140.71,140.32,140.47,16249.0,124.5959,124.7023,124.3566,124.4896,16249.0
2018-04-25 15:30:00,140.43,140.54,139.94,140.29,55219.0,124.4541,124.5516,124.0199,124.3301,55219.0
2018-04-26 09:30:00,140.63,141.16,139.45,141.16,20319.0,124.6314,125.1011,123.5856,125.1011,20319.0
2018-04-26 10:00:00,141.02,141.65,141.01,141.55,15306.0,124.977,125.5353,124.9681,125.4467,15306.0
2018-04-26 10:30:00,141.54,142.01,141.47,141.92,18193.0,125.4379,125.8544,125.3758,125.7746,18193.0
2018-04-26 11:00:00,141.85,141.85,141.45,141.65,14199.0,125.7126,125.7126,125.3581,125.5353,14199.0
2018-04-26 11:30:00,141.48,141.51,141.08,141.31,16182.0,125.3847,125.4113,125.0302,125.234,16182.0
2018-04-26 12:00:00,141.35,141.59,141.22,141.52,5973.0,125.2695,125.4822,125.1543,125.4201,5973.0
2018-04-26 12:30:00,141.5,141.68,141.46,141.67,9664.0,125.4024,125.5619,125.367,125.5531,9664.0
2018-04-26 13:00:00,141.62,142.1,141.62,142.03,9233.0,125.5088,125.9341,125.5088,125.8721,9233.0
2018-04-26 13:30:00,142.08,142.16,141.93,142.07,9700.0,125.9164,125.9873,125.7835,125.9076,9700.0
2018-04-26 14:00:00,142.04,142.26,142.01,142.12,10150.0,125.881,126.0759,125.8544,125.9519,10150.0
2018-04-26 14:30:00,142.08,142.48,142.04,142.47,6894.0,125.9164,126.2709,125.881,126.2621,6894.0
2018-04-26 15:00:00,142.48,142.55,142.08,142.13,27253.0,126.2709,126.333,125.9164,125.9607,27253.0
2018-04-26 15:30:00,142.15,142.38,141.92,142.06,47576.0,125.9785,126.1823,125.7746,125.8987,47576.0
2018-04-27 09:30:00,141.92,142.47,141.83,141.88,17870.0,125.7746,126.2621,125.6949,125.7392,17870.0
2018-04-27 10:00:00,141.97,142.07,141.42,141.7,8798.0,125.8189,125.9076,125.3315,125.5797,8798.0
2018-04-27 10:30:00,141.7,141.8,141.37,141.7,11111.0,125.5797,125.6683,125.2872,125.5797,11111.0
2018-04-27 11:00:00,141.78,142.24,141.73,141.8,9541.0,125.6506,126.0582,125.6062,125.6683,9541.0
2018-04-27 11:30:00,141.93,142.0,141.76,141.84,10567.0,125.7835,125.8455,125.6328,125.7037,10567.0
2018-04-27 12:00:00,141.94,142.08,141.86,142.07,7400.0,125.7923,125.9164,125.7215,125.9076,7400.0
2018-04-27 12:30:00,142.0,142.8,141.94,142.64,18488.0,125.8455,126.5545,125.7923,126.4127,18488.0
2018-04-27 13:00:00,142.7,142.7,142.43,142.54,12376.0,126.4659,126.4659,126.2266,126.3241,12376.0
2018-04-27 13:30:00,142.51,142.64,142.45,142.57,11333.0,126.2975,126.4127,126.2443,126.3507,11333.0
2018-04-27 14:00:00,142.56,142.71,142.47,142.52,11153.0,126.3418,126.4748,126.2621,126.3064,11153.0
2018-04-27 14:30:00,142.5,142.94,142.47,142.94,15899.0,126.2886,126.6786,126.2621,126.6786,15899.0
2018-04-27 15:00:00,142.94,143.14,142.64,142.73,35051.0,126.6786,126.8558,126.4127,126.4925,35051.0
2018-04-27 15:30:00,142.75,142.89,142.62,142.69,69819.0,126.5102,126.6343,126.395,126.457,69819.0
2018-04-30 09:30:00,142.96,143.51,142.75,142.86,12075.0,126.6963,127.1837,126.5102,126.6077,12075.0
2018-04-30 10:00:00,143.1,143.13,142.67,142.82,14107.0,126.8204,126.847,126.4393,126.5722,14107.0
2018-04-30 10:30:00,142.81,142.87,142.26,142.26,6150.0,126.5634,126.6165,126.0759,126.0759,6150.0
2018-04-30 11:00:00,142.26,142.38,142.17,142.27,6908.0,126.0759,126.1823,125.9962,126.0848,6908.0
2018-04-30 11:30:00,142.34,142.46,142.02,142.06,5935.0,126.1468,126.2532,125.8632,125.8987,5935.0
2018-04-30 12:00:00,142.15,142.15,141.91,142.04,3355.0,125.9785,125.9785,125.7658,125.881,3355.0
2018-04-30 12:30:00,142.04,142.1,141.8,141.92,4785.0,125.881,125.9341,125.6683,125.7746,4785.0
2018-04-30 13:00:00,141.95,142.11,141.86,142.08,13711.0,125.8012,125.943,125.7215,125.9164,13711.0
2018-04-30 13:30:00,142.05,142.37,142.05,142.05,7390.0,125.8898,126.1734,125.8898,125.8898,7390.0
2018-04-30 14:00:00,142.05,142.12,141.76,141.92,23807.0,125.8898,125.9519,125.6328,125.7746,23807.0
2018-04-30 14:30:00,141.79,141.92,141.61,141.69,10374.0,125.6594,125.7746,125.4999,125.5708,10374.0
2018-04-30 15:00:00,141.72,141.72,141.12,141.18,13822.0,125.5974,125.5974,125.0656,125.1188,13822.0
2018-04-30 15:30:00,141.18,141.61,141.12,141.23,47759.0,125.1188,125.4999,125.0656,125.1631,47759.0
2018-05-01 09:30:00,140.51,140.79,139.57,140.67,17925.0,124.525,124.7732,123.692,124.6668,17925.0
2018-05-01 10:00:00,140.75,140.86,140.24,140.4,9593.0,124.7377,124.8352,124.2857,124.4275,9593.0
2018-05-01 10:30:00,140.33,140.49,139.72,139.78,15200.0,124.3655,124.5073,123.8249,123.8781,15200.0
2018-05-01 11:00:00,139.78,139.93,139.45,139.59,11881.0,123.8781,124.011,123.5856,123.7097,11881.0
2018-05-01 11:30:00,139.59,139.88,139.5,139.76,8685.0,123.7097,123.9667,123.6299,123.8604,8685.0
2018-05-01 12:00:00,139.76,140.21,139.75,140.21,10065.0,123.8604,124.2592,123.8515,124.2592,10065.0
2018-05-01 12:30:00,140.06,140.35,140.0,140.35,18337.0,124.1262,124.3832,124.0731,124.3832,18337.0
2018-05-01 13:00:00,140.33,140.34,139.89,139.89,33154.0,124.3655,124.3744,123.9756,123.9756,33154.0
2018-05-01 13:30:00,139.96,140.93,139.96,140.88,7358.0,124.0376,124.8973,124.0376,124.8529,7358.0
2018-05-01 14:00:00,140.88,141.26,140.85,141.06,7958.0,124.8529,125.1897,124.8264,125.0125,7958.0
2018-05-01 14:30:00,141.03,141.64,141.02,141.5,6490.0,124.9859,125.5265,124.977,125.4024,6490.0
2018-05-01 15:00:00,141.6,141.86,141.39,141.48,14160.0,125.491,125.7215,125.3049,125.3847,14160.0
2018-05-01 15:30:00,141.49,142.04,141.34,142.02,46331.0,125.3935,125.881,125.2606,125.8632,46331.0
2018-05-02 09:30:00,141.7,142.37,141.1,141.1,11517.0,125.5797,126.1734,125.0479,125.0479,11517.0
2018-05-02 10:00:00,141.0,141.38,140.93,141.08,10296.0,124.9593,125.2961,124.8973,125.0302,10296.0
2018-05-02 10:30:00,141.03,141.61,140.81,141.57,12701.0,124.9859,125.4999,124.7909,125.4644,12701.0
2018-05-02 11:00:00,141.54,141.73,141.29,141.29,13111.0,125.4379,125.6062,125.2163,125.2163,13111.0
2018-05-02 11:30:00,141.26,141.26,140.64,140.86,13319.0,125.1897,125.1897,124.6402,124.8352,13319.0
2018-05-02 12:00:00,140.79,140.97,140.76,140.96,6643.0,124.7732,124.9327,124.7466,124.9238,6643.0
2018-05-02 12:30:00,140.97,141.03,140.86,141.0,6320.0,124.9327,124.9859,124.8352,124.9593,6320.0
2018-05-02 13:00:00,141.04,141.12,140.97,141.02,4701.0,124.9947,125.0656,124.9327,124.977,4701.0
2018-05-02 13:30:00,140.99,141.1,140.82,140.82,7737.0,124.9504,125.0479,124.7998,124.7998,7737.0
2018-05-02 14:00:00,140.78,141.29,140.78,141.19,13416.0,124.7643,125.2163,124.7643,125.1277,13416.0
2018-05-02 14:30:00,141.2,141.24,140.75,140.89,10657.0,125.1365,125.172,124.7377,124.8618,10657.0
2018-05-02 15:00:00,140.9,140.9,140.16,140.34,15090.0,124.8707,124.8707,124.2148,124.3744,15090.0
2018-05-02 15:30:00,140.33,140.34,139.6,140.07,63981.0,124.3655,124.3744,123.7186,124.1351,63981.0
2018-05-03 09:30:00,139.81,140.93,139.81,140.72,9685.0,123.9047,124.8973,123.9047,124.7111,9685.0
2018-05-03 10:00:00,140.7,140.72,139.82,140.1,15116.0,124.6934,124.7111,123.9135,124.1617,15116.0
2018-05-03 10:30:00,140.09,140.09,139.32,139.44,23305.0,124.1528,124.1528,123.4704,123.5768,23305.0
2018-05-03 11:00:00,139.53,140.0,139.44,139.68,20177.0,123.6565,124.0731,123.5768,123.7895,20177.0
2018-05-03 11:30:00,139.63,140.33,139.55,140.01,15609.0,123.7451,124.3655,123.6742,124.0819,15609.0
2018-05-03 12:00:00,140.14,140.21,139.63,139.63,12383.0,124.1971,124.2592,123.7451,123.7451,12383.0
2018-05-03 12:30:00,139.69,140.64,139.68,140.53,15156.0,123.7983,124.6402,123.7895,124.5428,15156.0
2018-05-03 13:00:00,140.55,140.55,140.05,140.23,15905.0,124.5605,124.5605,124.1174,124.2769,15905.0
2018-05-03 13:30:00,140.34,140.74,140.32,140.51,8738.0,124.3744,124.7289,124.3566,124.525,8738.0
2018-05-03 14:00:00,140.5,140.58,140.41,140.49,11704.0,124.5162,124.5871,124.4364,124.5073,11704.0
2018-05-03 14:30:00,140.61,140.86,140.33,140.37,10109.0,124.6137,124.8352,124.3655,124.401,10109.0
2018-05-03 15:00:00,140.5,140.58,140.21,140.25,12364.0,124.5162,124.5871,124.2592,124.2946,12364.0
2018-05-03 15:30:00,140.3,140.44,139.9,140.09,48007.0,124.3389,124.463,123.9844,124.1528,48007.0
2018-05-04 09:30:00,139.51,140.72,139.51,140.44,23627.0,123.6388,124.7111,123.6388,124.463,23627.0
2018-05-04 10:00:00,140.18,141.31,140.0,141.31,23158.0,124.2326,125.234,124.0731,125.234,23158.0
2018-05-04 10:30:00,141.15,141.81,141.07,141.72,25047.0,125.0922,125.6771,125.0213,125.5974,25047.0
2018-05-04 11:00:00,141.7,142.65,141.57,142.65,26180.0,125.5797,126.4216,125.4644,126.4216,26180.0
2018-05-04 11:30:00,142.53,142.89,142.17,142.31,12763.0,126.3152,126.6343,125.9962,126.1203,12763.0
2018-05-04 12:00:00,142.31,142.64,142.23,142.61,17528.0,126.1203,126.4127,126.0494,126.3861,17528.0
2018-05-04 12:30:00,142.62,142.7,142.36,142.63,10610.0,126.395,126.4659,126.1646,126.4039,10610.0
2018-05-04 13:00:00,142.6,142.93,142.47,142.9,15687.0,126.3773,126.6697,126.2621,126.6431,15687.0
2018-05-04 13:30:00,142.91,142.99,142.67,142.79,12419.0,126.652,126.7229,126.4393,126.5456,12419.0
2018-05-04 14:00:00,142.76,143.07,142.74,143.06,14603.0,126.5191,126.7938,126.5013,126.7849,14603.0
2018-05-04 14:30:00,143.07,143.08,142.7,142.7,11879.0,126.7938,126.8027,126.4659,126.4659,11879.0
2018-05-04 15:00:00,142.66,142.85,142.44,142.47,24280.0,126.4304,126.5988,126.2355,126.2621,24280.0
2018-05-04 15:30:00,142.5,142.55,141.86,142.15,59526.0,126.2886,126.333,125.7215,125.9785,59526.0
2018-05-07 09:30:00,136.94,137.0,134.57,135.28,210466.0,121.3612,121.4143,119.2608,119.89,210466.0
2018-05-07 10:00:00,135.28,135.4,132.19,132.86,279530.0,119.89,119.9964,117.1515,117.7453,279530.0
2018-05-07 10:30:00,132.76,133.21,131.17,131.85,266614.0,117.6567,118.0555,116.2476,116.8502,266614.0
2018-05-07 11:00:00,131.86,132.88,131.51,132.31,142951.0,116.8591,117.7631,116.5489,117.2579,142951.0
2018-05-07 11:30:00,132.37,133.07,132.31,132.99,120884.0,117.3111,117.9314,117.2579,117.8605,120884.0
2018-05-07 12:00:00,133.03,133.21,131.39,131.65,121219.0,117.896,118.0555,116.4426,116.673,121219.0
2018-05-07 12:30:00,131.66,132.08,129.25,129.46,184335.0,116.6818,117.0541,114.546,114.7321,184335.0
2018-05-07 13:00:00,129.5,129.85,127.52,127.75,266782.0,114.7676,115.0778,113.0128,113.2167,266782.0
2018-05-07 13:30:00,127.75,129.06,127.68,128.44,159130.0,113.2167,114.3776,113.1546,113.8282,159130.0
2018-05-07 14:00:00,128.43,128.72,126.52,126.52,189569.0,113.8193,114.0763,112.1266,112.1266,189569.0
2018-05-07 14:30:00,126.56,127.25,126.25,126.59,204105.0,112.162,112.7735,111.8873,112.1886,204105.0
2018-05-07 15:00:00,126.52,127.81,126.08,127.13,225968.0,112.1266,113.2698,111.7366,112.6672,225968.0
2018-05-07 15:30:00,127.13,127.85,126.4,126.89,413712.0,112.6672,113.3053,112.0202,112.4545,413712.0
2018-05-08 09:30:00,126.91,128.68,126.5,127.7,422731.0,112.4722,114.0409,112.1089,113.1723,422731.0
2018-05-08 10:00:00,127.63,129.69,127.56,128.32,317082.0,113.1103,114.936,113.0483,113.7218,317082.0
2018-05-08 10:30:00,128.35,129.08,128.15,128.52,212157.0,113.7484,114.3954,113.5712,113.8991,212157.0
2018-05-08 11:00:00,128.47,128.61,126.67,126.92,216093.0,113.8547,113.9788,112.2595,112.4811,216093.0
2018-05-08 11:30:00,126.92,127.04,126.09,126.72,154262.0,112.4811,112.5874,111.7455,112.3038,154262.0
2018-05-08 12:00:00,126.73,126.98,126.37,126.38,63568.0,112.3127,112.5343,111.9937,112.0025,63568.0
2018-05-08 12:30:00,126.45,126.46,126.1,126.21,83673.0,112.0646,112.0734,111.7544,111.8519,83673.0
2018-05-08 13:00:00,126.22,126.36,125.71,125.71,87873.0,111.8607,111.9848,111.4087,111.4087,87873.0
2018-05-08 13:30:00,125.7,127.23,125.34,126.08,91397.0,111.3999,112.7558,111.0808,111.7366,91397.0
2018-05-08 14:00:00,126.1,126.9,126.1,126.75,89232.0,111.7544,112.4634,111.7544,112.3304,89232.0
2018-05-08 14:30:00,126.73,126.88,126.05,126.41,75745.0,112.3127,112.4456,111.7101,112.0291,75745.0
2018-05-08 15:00:00,126.37,126.88,126.21,126.23,85420.0,111.9937,112.4456,111.8519,111.8696,85420.0
2018-05-08 15:30:00,126.3,126.7,126.2,126.48,157033.0,111.9316,112.2861,111.843,112.0911,157033.0
2018-05-09 09:30:00,127.11,127.53,126.05,126.59,189290.0,112.6495,113.0217,111.7101,112.1886,189290.0
2018-05-09 10:00:00,126.63,128.69,126.36,128.68,267442.0,112.2241,114.0497,111.9848,114.0409,267442.0
2018-05-09 10:30:00,128.67,129.26,128.15,129.26,87095.0,114.032,114.5549,113.5712,114.5549,87095.0
2018-05-09 11:00:00,129.27,130.53,129.17,130.51,90252.0,114.5637,115.6804,114.4751,115.6627,90252.0
2018-05-09 11:30:00,130.6,130.6,129.79,129.94,68704.0,115.7424,115.7424,115.0246,115.1575,68704.0
2018-05-09 12:00:00,129.94,130.09,129.61,130.09,38785.0,115.1575,115.2905,114.8651,115.2905,38785.0
2018-05-09 12:30:00,130.1,131.04,130.1,130.88,53590.0,115.2993,116.1324,115.2993,115.9906,53590.0
2018-05-09 13:00:00,130.88,131.15,130.45,130.81,48825.0,115.9906,116.2299,115.6095,115.9285,48825.0
2018-05-09 13:30:00,130.81,131.0,130.05,130.06,49074.0,115.9285,116.0969,115.255,115.2639,49074.0
2018-05-09 14:00:00,130.06,130.48,129.94,130.12,52545.0,115.2639,115.6361,115.1575,115.317,52545.0
2018-05-09 14:30:00,130.12,130.46,129.96,130.43,69915.0,115.317,115.6184,115.1752,115.5918,69915.0
2018-05-09 15:00:00,130.44,130.71,130.23,130.32,80910.0,115.6006,115.8399,115.4145,115.4943,80910.0
2018-05-09 15:30:00,130.34,130.51,130.0,130.39,130243.0,115.512,115.6627,115.2107,115.5563,130243.0
2018-05-10 09:30:00,131.04,131.04,128.07,128.84,85793.0,116.1324,116.1324,113.5003,114.1827,85793.0
2018-05-10 10:00:00,128.81,128.82,127.0,127.29,75685.0,114.1561,114.1649,112.552,112.809,75685.0
2018-05-10 10:30:00,127.32,128.22,127.32,127.62,32912.0,112.8356,113.6332,112.8356,113.1014,32912.0
2018-05-10 11:00:00,127.63,128.31,127.26,127.98,47287.0,113.1103,113.713,112.7824,113.4205,47287.0
2018-05-10 11:30:00,127.99,128.02,127.79,128.02,17373.0,113.4294,113.4559,113.2521,113.4559,17373.0
2018-05-10 12:00:00,128.02,128.58,127.89,128.58,34954.0,113.4559,113.9522,113.3407,113.9522,34954.0
2018-05-10 12:30:00,128.63,128.63,128.2,128.29,18988.0,113.9965,113.9965,113.6155,113.6952,18988.0
2018-05-10 13:00:00,128.25,128.35,127.77,127.78,30329.0,113.6598,113.7484,113.2344,113.2432,30329.0
2018-05-10 13:30:00,127.75,127.88,127.52,127.53,39819.0,113.2167,113.3319,113.0128,113.0217,39819.0
2018-05-10 14:00:00,127.55,127.58,127.15,127.33,87213.0,113.0394,113.066,112.6849,112.8444,87213.0
2018-05-10 14:30:00,127.3,127.66,127.08,127.41,107377.0,112.8179,113.1369,112.6229,112.9153,107377.0
2018-05-10 15:00:00,127.43,127.49,126.8,127.0,129375.0,112.9331,112.9862,112.3747,112.552,129375.0
2018-05-10 15:30:00,127.01,127.65,126.99,127.4,179345.0,112.5608,113.128,112.5431,112.9065,179345.0
2018-05-11 09:30:00,127.97,128.35,127.7,128.13,80624.0,113.4116,113.7484,113.1723,113.5534,80624.0
2018-05-11 10:00:00,128.18,128.18,127.82,127.97,79136.0,113.5977,113.5977,113.2787,113.4116,79136.0
2018-05-11 10:30:00,127.94,128.62,127.89,128.54,36896.0,113.385,113.9877,113.3407,113.9168,36896.0
2018-05-11 11:00:00,128.5,128.5,127.96,128.23,58292.0,113.8813,113.8813,113.4028,113.6421,58292.0
2018-05-11 11:30:00,128.3,128.57,128.01,128.07,50383.0,113.7041,113.9434,113.4471,113.5003,50383.0
2018-05-11 12:00:00,128.07,128.07,127.44,127.46,27293.0,113.5003,113.5003,112.9419,112.9597,27293.0
2018-05-11 12:30:00,127.44,127.85,127.41,127.78,21192.0,112.9419,113.3053,112.9153,113.2432,21192.0
2018-05-11 13:00:00,127.81,128.06,127.72,127.78,25818.0,113.2698,113.4914,113.1901,113.2432,25818.0
2018-05-11 13:30:00,127.71,127.76,127.33,127.62,31744.0,113.1812,113.2255,112.8444,113.1014,31744.0
2018-05-11 14:00:00,127.61,127.62,127.38,127.56,30235.0,113.0926,113.1014,112.8888,113.0483,30235.0
2018-05-11 14:30:00,127.6,127.99,127.57,127.96,22701.0,113.0837,113.4294,113.0571,113.4028,22701.0
2018-05-11 15:00:00,128.01,128.09,127.48,127.6,52444.0,113.4471,113.518,112.9774,113.0837,52444.0
2018-05-11 15:30:00,127.56,127.81,127.37,127.59,148329.0,113.0483,113.2698,112.8799,113.0749,148329.0
2018-05-14 09:30:00,125.39,126.83,124.68,126.69,162796.0,111.1251,112.4013,110.4959,112.2772,162796.0
2018-05-14 10:00:00,126.7,126.95,126.42,126.42,96992.0,112.2861,112.5077,112.038,112.038,96992.0
2018-05-14 10:30:00,126.45,126.59,126.01,126.01,76521.0,112.0646,112.1886,111.6746,111.6746,76521.0
2018-05-14 11:00:00,126.0,126.59,125.94,126.58,77463.0,111.6657,112.1886,111.6126,112.1798,77463.0
2018-05-14 11:30:00,126.51,127.24,126.41,127.1,50272.0,112.1177,112.7647,112.0291,112.6406,50272.0
2018-05-14 12:00:00,127.06,127.31,126.55,126.87,74482.0,112.6052,112.8267,112.1532,112.4368,74482.0
2018-05-14 12:30:00,126.96,127.02,126.67,126.69,48396.0,112.5165,112.5697,112.2595,112.2772,48396.0
2018-05-14 13:00:00,126.65,127.03,126.64,126.77,68256.0,112.2418,112.5786,112.2329,112.3481,68256.0
2018-05-14 13:30:00,126.73,126.87,126.45,126.84,119908.0,112.3127,112.4368,112.0646,112.4102,119908.0
2018-05-14 14:00:00,126.79,126.83,126.4,126.6,35687.0,112.3659,112.4013,112.0202,112.1975,35687.0
2018-05-14 14:30:00,126.54,126.68,126.2,126.54,30949.0,112.1443,112.2684,111.843,112.1443,30949.0
2018-05-14 15:00:00,126.51,126.82,126.43,126.65,50461.0,112.1177,112.3925,112.0468,112.2418,50461.0
2018-05-14 15:30:00,126.65,126.83,125.84,126.24,207486.0,112.2418,112.4013,111.5239,111.8784,207486.0
2018-05-15 09:30:00,125.9,125.96,123.36,123.57,186016.0,111.5771,111.6303,109.3261,109.5122,186016.0
2018-05-15 10:00:00,123.61,124.1,123.45,123.84,82529.0,109.5476,109.9819,109.4058,109.7515,82529.0
2018-05-15 10:30:00,123.86,124.23,123.46,123.97,98288.0,109.7692,110.0971,109.4147,109.8667,98288.0
2018-05-15 11:00:00,123.97,124.26,123.65,123.9,58010.0,109.8667,110.1237,109.5831,109.8047,58010.0
2018-05-15 11:30:00,123.9,124.12,123.59,123.67,66355.0,109.8047,109.9996,109.5299,109.6008,66355.0
2018-05-15 12:00:00,123.68,124.0,123.61,123.89,35557.0,109.6097,109.8933,109.5476,109.7958,35557.0
2018-05-15 12:30:00,123.9,123.94,123.71,123.84,26321.0,109.8047,109.8401,109.6363,109.7515,26321.0
2018-05-15 13:00:00,123.8,123.84,123.62,123.72,21082.0,109.716,109.7515,109.5565,109.6451,21082.0
2018-05-15 13:30:00,123.79,124.02,123.75,123.85,36596.0,109.7072,109.911,109.6717,109.7603,36596.0
2018-05-15 14:00:00,123.83,124.36,123.8,124.01,57041.0,109.7426,110.2123,109.716,109.9021,57041.0
2018-05-15 14:30:00,124.01,124.22,124.0,124.03,38937.0,109.9021,110.0882,109.8933,109.9199,38937.0
2018-05-15 15:00:00,124.09,124.15,123.7,123.74,58951.0,109.973,110.0262,109.6274,109.6629,58951.0
2018-05-15 15:30:00,123.75,123.98,123.6,123.94,105155.0,109.6717,109.8755,109.5388,109.8401,105155.0
2018-05-16 09:30:00,123.62,124.88,123.19,124.68,161185.0,109.5565,110.6732,109.1754,110.4959,161185.0
2018-05-16 10:00:00,124.71,125.0,124.24,124.3,57204.0,110.5225,110.7795,110.106,110.1591,57204.0
2018-05-16 10:30:00,124.31,124.31,123.47,123.57,60984.0,110.168,110.168,109.4236,109.5122,60984.0
2018-05-16 11:00:00,123.57,124.04,123.46,123.78,61708.0,109.5122,109.9287,109.4147,109.6983,61708.0
2018-05-16 11:30:00,123.83,123.83,123.28,123.47,33680.0,109.7426,109.7426,109.2552,109.4236,33680.0
2018-05-16 12:00:00,123.51,123.76,123.51,123.67,25260.0,109.459,109.6806,109.459,109.6008,25260.0
2018-05-16 12:30:00,123.67,123.94,123.67,123.74,29234.0,109.6008,109.8401,109.6008,109.6629,29234.0
2018-05-16 13:00:00,123.73,123.86,123.6,123.75,26562.0,109.654,109.7692,109.5388,109.6717,26562.0
2018-05-16 13:30:00,123.75,124.04,123.75,124.02,38028.0,109.6717,109.9287,109.6717,109.911,38028.0
2018-05-16 14:00:00,124.06,124.14,123.84,123.84,57047.0,109.9464,110.0173,109.7515,109.7515,57047.0
2018-05-16 14:30:00,123.84,124.28,123.81,123.94,72724.0,109.7515,110.1414,109.7249,109.8401,72724.0
2018-05-16 15:00:00,123.96,123.96,123.79,123.85,46825.0,109.8578,109.8578,109.7072,109.7603,46825.0
2018-05-16 15:30:00,123.85,124.07,123.7,124.05,163060.0,109.7603,109.9553,109.6274,109.9376,163060.0
2018-05-17 09:30:00,124.44,125.52,123.92,125.29,156970.0,110.2832,111.2404,109.8224,111.0365,156970.0
2018-05-17 10:00:00,125.36,125.76,124.83,125.0,96361.0,111.0986,111.453,110.6288,110.7795,96361.0
2018-05-17 10:30:00,125.0,125.66,125.0,125.32,36169.0,110.7795,111.3644,110.7795,111.0631,36169.0
2018-05-17 11:00:00,125.29,125.49,125.06,125.49,50886.0,111.0365,111.2138,110.8327,111.2138,50886.0
2018-05-17 11:30:00,125.44,125.47,124.78,125.18,41090.0,111.1695,111.196,110.5845,110.939,41090.0
2018-05-17 12:00:00,125.2,125.23,124.91,125.13,26327.0,110.9568,110.9833,110.6997,110.8947,26327.0
2018-05-17 12:30:00,125.17,125.26,124.98,125.26,31783.0,110.9302,111.0099,110.7618,111.0099,31783.0
2018-05-17 13:00:00,125.22,125.27,125.03,125.17,23728.0,110.9745,111.0188,110.8061,110.9302,23728.0
2018-05-17 13:30:00,125.25,125.33,125.06,125.19,23772.0,111.0011,111.072,110.8327,110.9479,23772.0
2018-05-17 14:00:00,125.19,125.28,125.06,125.1,26779.0,110.9479,111.0277,110.8327,110.8681,26779.0
2018-05-17 14:30:00,125.1,125.33,125.1,125.21,23524.0,110.8681,111.072,110.8681,110.9656,23524.0
2018-05-17 15:00:00,125.23,125.42,125.13,125.21,51545.0,110.9833,111.1517,110.8947,110.9656,51545.0
2018-05-17 15:30:00,125.23,125.28,124.87,125.1,103511.0,110.9833,111.0277,110.6643,110.8681,103511.0
2018-05-18 09:30:00,125.33,127.35,125.28,127.0,100532.0,111.072,112.8622,111.0277,112.552,100532.0
2018-05-18 10:00:00,126.93,126.93,126.6,126.68,45618.0,112.4899,112.4899,112.1975,112.2684,45618.0
2018-05-18 10:30:00,126.63,127.2,126.57,127.15,42536.0,112.2241,112.7292,112.1709,112.6849,42536.0
2018-05-18 11:00:00,127.13,127.28,126.91,127.03,68729.0,112.6672,112.8001,112.4722,112.5786,68729.0
2018-05-18 11:30:00,127.08,127.36,126.99,127.15,53864.0,112.6229,112.871,112.5431,112.6849,53864.0
2018-05-18 12:00:00,127.1,127.67,126.92,127.44,80582.0,112.6406,113.1458,112.4811,112.9419,80582.0
2018-05-18 12:30:00,127.41,128.1,127.41,127.89,48327.0,112.9153,113.5268,112.9153,113.3407,48327.0
2018-05-18 13:00:00,127.87,128.36,127.83,128.13,29076.0,113.323,113.7573,113.2876,113.5534,29076.0
2018-05-18 13:30:00,128.11,128.11,127.18,127.63,69672.0,113.5357,113.5357,112.7115,113.1103,69672.0
2018-05-18 14:00:00,127.54,127.6,127.36,127.55,30099.0,113.0305,113.0837,112.871,113.0394,30099.0
2018-05-18 14:30:00,127.43,127.5,126.71,126.76,102363.0,112.9331,112.9951,112.295,112.3393,102363.0
2018-05-18 15:00:00,126.76,126.76,125.28,126.25,180850.0,112.3393,112.3393,111.0277,111.8873,180850.0
2018-05-18 15:30:00,126.25,126.36,126.02,126.32,173774.0,111.8873,111.9848,111.6835,111.9493,173774.0
2018-05-21 09:30:00,127.25,127.25,125.41,125.45,45826.0,112.7735,112.7735,111.1429,111.1783,45826.0
2018-05-21 10:00:00,125.49,125.82,125.37,125.74,38462.0,111.2138,111.5062,111.1074,111.4353,38462.0
2018-05-21 10:30:00,125.7,125.92,125.13,125.13,68593.0,111.3999,111.5948,110.8947,110.8947,68593.0
2018-05-21 11:00:00,125.19,125.62,125.14,125.2,25047.0,110.9479,111.329,110.9036,110.9568,25047.0
2018-05-21 11:30:00,125.3,125.5,125.19,125.44,23443.0,111.0454,111.2226,110.9479,111.1695,23443.0
2018-05-21 12:00:00,125.49,125.87,125.41,125.56,29264.0,111.2138,111.5505,111.1429,111.2758,29264.0
2018-05-21 12:30:00,125.56,125.99,125.56,125.91,16924.0,111.2758,111.6569,111.2758,111.586,16924.0
2018-05-21 13:00:00,125.97,126.0,125.7,125.78,17408.0,111.6392,111.6657,111.3999,111.4708,17408.0
2018-05-21 13:30:00,125.81,125.87,125.52,125.68,22272.0,111.4974,111.5505,111.2404,111.3822,22272.0
2018-05-21 14:00:00,125.68,125.71,125.18,125.19,20511.0,111.3822,111.4087,110.939,110.9479,20511.0
2018-05-21 14:30:00,125.19,125.36,124.94,125.35,28710.0,110.9479,111.0986,110.7263,111.0897,28710.0
2018-05-21 15:00:00,125.36,125.44,124.92,124.99,45681.0,111.0986,111.1695,110.7086,110.7706,45681.0
2018-05-21 15:30:00,125.05,125.05,124.75,125.01,120639.0,110.8238,110.8238,110.558,110.7884,120639.0
2018-05-22 09:30:00,125.62,125.99,125.25,125.44,76032.0,111.329,111.6569,111.0011,111.1695,76032.0
2018-05-22 10:00:00,125.46,125.91,125.37,125.4,40766.0,111.1872,111.586,111.1074,111.134,40766.0
2018-05-22 10:30:00,125.51,125.62,125.32,125.36,27699.0,111.2315,111.329,111.0631,111.0986,27699.0
2018-05-22 11:00:00,125.43,125.48,125.22,125.24,41079.0,111.1606,111.2049,110.9745,110.9922,41079.0
2018-05-22 11:30:00,125.25,125.44,124.95,125.29,46856.0,111.0011,111.1695,110.7352,111.0365,46856.0
2018-05-22 12:00:00,125.22,125.29,124.95,125.04,45878.0,110.9745,111.0365,110.7352,110.815,45878.0
2018-05-22 12:30:00,125.11,125.2,125.02,125.08,21100.0,110.877,110.9568,110.7972,110.8504,21100.0
2018-05-22 13:00:00,125.08,125.13,124.69,124.86,39376.0,110.8504,110.8947,110.5048,110.6554,39376.0
2018-05-22 13:30:00,124.88,125.17,124.77,124.94,28720.0,110.6732,110.9302,110.5757,110.7263,28720.0
2018-05-22 14:00:00,124.93,125.33,124.93,125.28,38459.0,110.7175,111.072,110.7175,111.0277,38459.0
2018-05-22 14:30:00,125.27,125.45,125.0,125.08,39984.0,111.0188,111.1783,110.7795,110.8504,39984.0
2018-05-22 15:00:00,125.1,125.28,125.05,125.05,42758.0,110.8681,111.0277,110.8238,110.8238,42758.0
2018-05-22 15:30:00,125.07,125.07,124.68,124.97,151932.0,110.8415,110.8415,110.4959,110.7529,151932.0
2018-05-23 09:30:00,125.1,125.66,124.26,125.1,138795.0,110.8681,111.3644,110.1237,110.8681,138795.0
2018-05-23 10:00:00,125.1,125.1,124.55,125.03,64322.0,110.8681,110.8681,110.3807,110.8061,64322.0
2018-05-23 10:30:00,124.99,125.01,124.6,124.76,44009.0,110.7706,110.7884,110.425,110.5668,44009.0
2018-05-23 11:00:00,124.69,125.0,124.61,124.91,37634.0,110.5048,110.7795,110.4339,110.6997,37634.0
2018-05-23 11:30:00,124.87,124.97,124.63,124.67,40215.0,110.6643,110.7529,110.4516,110.4871,40215.0
2018-05-23 12:00:00,124.65,124.78,124.39,124.47,43825.0,110.4693,110.5845,110.2389,110.3098,43825.0
2018-05-23 12:30:00,124.45,124.67,124.32,124.63,34146.0,110.2921,110.4871,110.1769,110.4516,34146.0
2018-05-23 13:00:00,124.57,124.66,124.52,124.56,21029.0,110.3984,110.4782,110.3541,110.3896,21029.0
2018-05-23 13:30:00,124.61,124.65,124.36,124.42,23361.0,110.4339,110.4693,110.2123,110.2655,23361.0
2018-05-23 14:00:00,124.42,124.98,124.1,124.86,55130.0,110.2655,110.7618,109.9819,110.6554,55130.0
2018-05-23 14:30:00,124.84,125.1,124.81,125.0,27526.0,110.6377,110.8681,110.6111,110.7795,27526.0
2018-05-23 15:00:00,125.05,125.29,125.0,125.16,39051.0,110.8238,111.0365,110.7795,110.9213,39051.0
2018-05-23 15:30:00,125.16,125.18,124.94,125.15,103481.0,110.9213,110.939,110.7263,110.9124,103481.0
2018-05-24 09:30:00,125.2,125.35,123.71,124.02,88068.0,110.9568,111.0897,109.6363,109.911,88068.0
2018-05-24 10:00:00,123.99,124.37,123.7,124.03,54927.0,109.8844,110.2212,109.6274,109.9199,54927.0
2018-05-24 10:30:00,124.01,124.45,123.82,124.34,35255.0,109.9021,110.2921,109.7338,110.1946,35255.0
2018-05-24 11:00:00,124.33,124.8,124.18,124.65,35146.0,110.1857,110.6023,110.0528,110.4693,35146.0
2018-05-24 11:30:00,124.7,124.92,124.58,124.79,27050.0,110.5136,110.7086,110.4073,110.5934,27050.0
2018-05-24 12:00:00,124.79,124.84,124.51,124.79,21097.0,110.5934,110.6377,110.3453,110.5934,21097.0
2018-05-24 12:30:00,124.79,125.06,124.77,125.04,30298.0,110.5934,110.8327,110.5757,110.815,30298.0
2018-05-24 13:00:00,125.05,125.23,124.93,125.01,14236.0,110.8238,110.9833,110.7175,110.7884,14236.0
2018-05-24 13:30:00,124.99,125.06,124.91,125.06,10484.0,110.7706,110.8327,110.6997,110.8327,10484.0
2018-05-24 14:00:00,125.06,125.09,124.84,124.93,16401.0,110.8327,110.8593,110.6377,110.7175,16401.0
2018-05-24 14:30:00,124.93,124.98,124.83,124.92,19103.0,110.7175,110.7618,110.6288,110.7086,19103.0
2018-05-24 15:00:00,124.87,125.1,124.74,124.95,22228.0,110.6643,110.8681,110.5491,110.7352,22228.0
2018-05-24 15:30:00,124.97,125.04,124.83,124.97,73770.0,110.7529,110.815,110.6288,110.7529,73770.0
2018-05-25 09:30:00,124.38,125.68,124.36,124.62,38935.0,110.23,111.3822,110.2123,110.4427,38935.0
2018-05-25 10:00:00,124.64,125.48,124.58,125.15,106616.0,110.4605,111.2049,110.4073,110.9124,106616.0
2018-05-25 10:30:00,125.13,125.67,125.03,125.26,163701.0,110.8947,111.3733,110.8061,111.0099,163701.0
2018-05-25 11:00:00,125.25,126.03,125.04,125.94,266130.0,111.0011,111.6923,110.815,111.6126,266130.0
2018-05-25 11:30:00,126.01,126.25,125.62,125.66,27891.0,111.6746,111.8873,111.329,111.3644,27891.0
2018-05-25 12:00:00,125.68,125.91,125.4,125.48,24408.0,111.3822,111.586,111.134,111.2049,24408.0
2018-05-25 12:30:00,125.47,126.04,125.43,125.56,23476.0,111.196,111.7012,111.1606,111.2758,23476.0
2018-05-25 13:00:00,125.49,125.58,125.18,125.29,20969.0,111.2138,111.2935,110.939,111.0365,20969.0
2018-05-25 13:30:00,125.23,125.31,125.17,125.22,13980.0,110.9833,111.0542,110.9302,110.9745,13980.0
2018-05-25 14:00:00,125.24,125.45,125.23,125.42,15795.0,110.9922,111.1783,110.9833,111.1517,15795.0
2018-05-25 14:30:00,125.44,125.44,125.19,125.36,16404.0,111.1695,111.1695,110.9479,111.0986,16404.0
2018-05-25 15:00:00,125.31,125.61,125.25,125.49,27083.0,111.0542,111.3201,111.0011,111.2138,27083.0
2018-05-25 15:30:00,125.5,125.58,125.33,125.41,76934.0,111.2226,111.2935,111.072,111.1429,76934.0
2018-05-29 09:30:00,124.9,125.49,123.88,124.49,78430.0,110.6909,111.2138,109.7869,110.3275,78430.0
2018-05-29 10:00:00,124.48,124.53,123.95,124.06,35944.0,110.3187,110.363,109.849,109.9464,35944.0
2018-05-29 10:30:00,124.0,125.1,123.83,124.92,76364.0,109.8933,110.8681,109.7426,110.7086,76364.0
2018-05-29 11:00:00,124.92,124.92,124.57,124.73,32400.0,110.7086,110.7086,110.3984,110.5402,32400.0
2018-05-29 11:30:00,124.62,124.65,124.13,124.24,30194.0,110.4427,110.4693,110.0085,110.106,30194.0
2018-05-29 12:00:00,124.25,124.46,124.04,124.24,25647.0,110.1148,110.3009,109.9287,110.106,25647.0
2018-05-29 12:30:00,124.3,124.7,124.3,124.49,27291.0,110.1591,110.5136,110.1591,110.3275,27291.0
2018-05-29 13:00:00,124.49,124.54,124.14,124.24,16001.0,110.3275,110.3718,110.0173,110.106,16001.0
2018-05-29 13:30:00,124.29,124.41,124.11,124.25,27576.0,110.1503,110.2566,109.9908,110.1148,27576.0
2018-05-29 14:00:00,124.23,124.34,124.01,124.34,19485.0,110.0971,110.1946,109.9021,110.1946,19485.0
2018-05-29 14:30:00,124.25,124.44,123.98,124.03,41284.0,110.1148,110.2832,109.8755,109.9199,41284.0
2018-05-29 15:00:00,124.01,124.13,123.8,123.94,42586.0,109.9021,110.0085,109.716,109.8401,42586.0
2018-05-29 15:30:00,123.89,124.35,123.81,124.12,86518.0,109.7958,110.2035,109.7249,109.9996,86518.0
2018-05-30 09:30:00,124.48,125.0,124.48,124.75,48090.0,110.3187,110.7795,110.3187,110.558,48090.0
2018-05-30 10:00:00,124.68,125.08,124.11,124.23,49990.0,110.4959,110.8504,109.9908,110.0971,49990.0
2018-05-30 10:30:00,124.29,124.52,124.17,124.37,21239.0,110.1503,110.3541,110.0439,110.2212,21239.0
2018-05-30 11:00:00,124.46,124.6,124.29,124.41,24128.0,110.3009,110.425,110.1503,110.2566,24128.0
2018-05-30 11:30:00,124.42,124.65,124.38,124.58,16307.0,110.2655,110.4693,110.23,110.4073,16307.0
2018-05-30 12:00:00,124.58,124.77,124.53,124.75,15215.0,110.4073,110.5757,110.363,110.558,15215.0
2018-05-30 12:30:00,124.78,124.78,124.45,124.5,25057.0,110.5845,110.5845,110.2921,110.3364,25057.0
2018-05-30 13:00:00,124.53,125.15,124.48,124.91,40012.0,110.363,110.9124,110.3187,110.6997,40012.0
2018-05-30 13:30:00,124.87,124.96,124.69,124.8,17285.0,110.6643,110.7441,110.5048,110.6023,17285.0
2018-05-30 14:00:00,124.82,125.11,124.82,125.03,17868.0,110.62,110.877,110.62,110.8061,17868.0
2018-05-30 14:30:00,125.01,125.18,124.96,125.05,19193.0,110.7884,110.939,110.7441,110.8238,19193.0
2018-05-30 15:00:00,125.06,125.08,124.64,124.69,34508.0,110.8327,110.8504,110.4605,110.5048,34508.0
2018-05-30 15:30:00,124.65,124.83,124.54,124.79,68143.0,110.4693,110.6288,110.3718,110.5934,68143.0
2018-05-31 09:30:00,125.28,125.28,123.48,124.1,108072.0,111.0277,111.0277,109.4324,109.9819,108072.0
2018-05-31 10:00:00,124.15,124.28,123.72,124.0,71867.0,110.0262,110.1414,109.6451,109.8933,71867.0
2018-05-31 10:30:00,123.89,124.0,123.64,123.74,49256.0,109.7958,109.8933,109.5742,109.6629,49256.0
2018-05-31 11:00:00,123.69,123.71,123.24,123.41,47666.0,109.6185,109.6363,109.2197,109.3704,47666.0
2018-05-31 11:30:00,123.51,123.79,123.39,123.75,22321.0,109.459,109.7072,109.3527,109.6717,22321.0
2018-05-31 12:00:00,123.72,123.79,123.02,123.17,37837.0,109.6451,109.7072,109.0248,109.1577,37837.0
2018-05-31 12:30:00,123.16,123.31,122.9,123.27,33314.0,109.1488,109.2818,108.9184,109.2463,33314.0
2018-05-31 13:00:00,123.22,123.23,122.83,122.9,31038.0,109.202,109.2109,108.8564,108.9184,31038.0
2018-05-31 13:30:00,122.96,122.96,122.5,122.6,26973.0,108.9716,108.9716,108.5639,108.6525,26973.0
2018-05-31 14:00:00,122.57,122.73,122.38,122.41,30059.0,108.626,108.7678,108.4576,108.4842,30059.0
2018-05-31 14:30:00,122.38,122.4,122.17,122.26,48172.0,108.4576,108.4753,108.2715,108.3512,48172.0
2018-05-31 15:00:00,122.28,122.48,122.23,122.39,39868.0,108.3689,108.5462,108.3246,108.4664,39868.0
2018-05-31 15:30:00,122.4,122.47,122.11,122.13,94669.0,108.4753,108.5373,108.2183,108.236,94669.0
2018-06-01 09:30:00,123.02,123.82,122.88,123.1,66482.0,109.0248,109.7338,108.9007,109.0957,66482.0
2018-06-01 10:00:00,123.17,123.53,122.95,123.33,48719.0,109.1577,109.4767,108.9627,109.2995,48719.0
2018-06-01 10:30:00,123.27,123.91,123.24,123.71,49589.0,109.2463,109.8135,109.2197,109.6363,49589.0
2018-06-01 11:00:00,123.72,124.06,123.56,123.87,52434.0,109.6451,109.9464,109.5033,109.7781,52434.0
2018-06-01 11:30:00,123.87,124.24,123.8,124.23,58974.0,109.7781,110.106,109.716,110.0971,58974.0
2018-06-01 12:00:00,124.24,124.39,124.05,124.35,42861.0,110.106,110.2389,109.9376,110.2035,42861.0
2018-06-01 12:30:00,124.34,124.59,124.16,124.58,35830.0,110.1946,110.4162,110.0351,110.4073,35830.0
2018-06-01 13:00:00,124.59,124.83,124.56,124.68,47031.0,110.4162,110.6288,110.3896,110.4959,47031.0
2018-06-01 13:30:00,124.72,124.74,124.39,124.45,33896.0,110.5314,110.5491,110.2389,110.2921,33896.0
2018-06-01 14:00:00,124.42,124.58,124.24,124.53,38258.0,110.2655,110.4073,110.106,110.363,38258.0
2018-06-01 14:30:00,124.56,125.28,124.47,125.06,56975.0,110.3896,111.0277,110.3098,110.8327,56975.0
2018-06-01 15:00:00,125.01,125.03,123.97,124.41,63123.0,110.7884,110.8061,109.8667,110.2566,63123.0
2018-06-01 15:30:00,124.45,124.48,124.02,124.03,130801.0,110.2921,110.3187,109.911,109.9199,130801.0
2018-06-04 09:30:00,124.53,124.98,123.33,123.87,86905.0,110.363,110.7618,109.2995,109.7781,86905.0
2018-06-04 10:00:00,123.87,124.16,123.45,123.7,44664.0,109.7781,110.0351,109.4058,109.6274,44664.0
2018-06-04 10:30:00,123.66,123.79,123.4,123.58,25706.0,109.592,109.7072,109.3615,109.5211,25706.0
2018-06-04 11:00:00,123.68,123.79,123.37,123.73,37643.0,109.6097,109.7072,109.3349,109.654,37643.0
2018-06-04 11:30:00,123.73,123.75,123.4,123.46,27150.0,109.654,109.6717,109.3615,109.4147,27150.0
2018-06-04 12:00:00,123.42,123.72,123.29,123.68,18880.0,109.3793,109.6451,109.264,109.6097,18880.0
2018-06-04 12:30:00,123.64,124.41,123.64,124.25,61460.0,109.5742,110.2566,109.5742,110.1148,61460.0
2018-06-04 13:00:00,124.26,124.73,124.26,124.33,21067.0,110.1237,110.5402,110.1237,110.1857,21067.0
2018-06-04 13:30:00,124.26,124.77,124.21,124.58,44965.0,110.1237,110.5757,110.0794,110.4073,44965.0
2018-06-04 14:00:00,124.6,124.65,124.44,124.48,31469.0,110.425,110.4693,110.2832,110.3187,31469.0
2018-06-04 14:30:00,124.48,124.67,124.38,124.38,33159.0,110.3187,110.4871,110.23,110.23,33159.0
2018-06-04 15:00:00,124.38,124.55,124.34,124.47,37518.0,110.23,110.3807,110.1946,110.3098,37518.0
2018-06-04 15:30:00,124.45,124.65,124.39,124.55,107165.0,110.2921,110.4693,110.2389,110.3807,107165.0
2018-06-05 09:30:00,124.92,125.76,124.31,124.56,122579.0,110.7086,111.453,110.168,110.3896,122579.0
2018-06-05 10:00:00,124.64,125.6,124.61,125.42,56156.0,110.4605,111.3113,110.4339,111.1517,56156.0
2018-06-05 10:30:00,125.44,125.44,124.71,124.82,32122.0,111.1695,111.1695,110.5225,110.62,32122.0
2018-06-05 11:00:00,124.82,125.31,124.74,124.96,55699.0,110.62,111.0542,110.5491,110.7441,55699.0
2018-06-05 11:30:00,125.03,125.35,124.94,125.03,49121.0,110.8061,111.0897,110.7263,110.8061,49121.0
2018-06-05 12:00:00,125.0,125.13,124.91,125.0,27424.0,110.7795,110.8947,110.6997,110.7795,27424.0
2018-06-05 12:30:00,125.04,125.16,124.92,125.09,49044.0,110.815,110.9213,110.7086,110.8593,49044.0
2018-06-05 13:00:00,125.09,125.29,124.92,125.07,39170.0,110.8593,111.0365,110.7086,110.8415,39170.0
2018-06-05 13:30:00,125.06,125.1,124.92,124.96,19730.0,110.8327,110.8681,110.7086,110.7441,19730.0
2018-06-05 14:00:00,124.92,125.0,124.92,124.93,15238.0,110.7086,110.7795,110.7086,110.7175,15238.0
2018-06-05 14:30:00,124.93,124.95,124.57,124.77,27435.0,110.7175,110.7352,110.3984,110.5757,27435.0
2018-06-05 15:00:00,124.74,124.91,124.69,124.69,30456.0,110.5491,110.6997,110.5048,110.5048,30456.0
2018-06-05 15:30:00,124.69,124.85,124.38,124.45,91606.0,110.5048,110.6466,110.23,110.2921,91606.0
2018-06-06 09:30:00,124.77,124.84,123.54,124.01,83455.0,110.5757,110.6377,109.4856,109.9021,83455.0
2018-06-06 10:00:00,123.96,124.02,123.48,123.48,56255.0,109.8578,109.911,109.4324,109.4324,56255.0
2018-06-06 10:30:00,123.38,124.55,123.38,124.28,61981.0,109.3438,110.3807,109.3438,110.1414,61981.0
2018-06-06 11:00:00,124.3,124.74,124.3,124.5,28582.0,110.1591,110.5491,110.1591,110.3364,28582.0
2018-06-06 11:30:00,124.5,124.57,124.24,124.5,21629.0,110.3364,110.3984,110.106,110.3364,21629.0
2018-06-06 12:00:00,124.52,124.73,124.47,124.71,17468.0,110.3541,110.5402,110.3098,110.5225,17468.0
2018-06-06 12:30:00,124.69,124.87,124.61,124.65,16072.0,110.5048,110.6643,110.4339,110.4693,16072.0
2018-06-06 13:00:00,124.63,124.9,124.53,124.87,16794.0,110.4516,110.6909,110.363,110.6643,16794.0
2018-06-06 13:30:00,124.87,124.9,124.33,124.33,27595.0,110.6643,110.6909,110.1857,110.1857,27595.0
2018-06-06 14:00:00,124.35,124.68,124.33,124.38,23250.0,110.2035,110.4959,110.1857,110.23,23250.0
2018-06-06 14:30:00,124.38,124.98,124.38,124.97,29651.0,110.23,110.7618,110.23,110.7529,29651.0
2018-06-06 15:00:00,124.98,125.14,124.97,125.07,27844.0,110.7618,110.9036,110.7529,110.8415,27844.0
2018-06-06 15:30:00,125.08,125.61,125.08,125.6,112376.0,110.8504,111.3201,110.8504,111.3113,112376.0
2018-06-07 09:30:00,125.44,126.42,125.11,125.9,54632.0,111.1695,112.038,110.877,111.5771,54632.0
2018-06-07 10:00:00,125.91,127.07,125.84,126.49,57349.0,111.586,112.614,111.5239,112.1,57349.0
2018-06-07 10:30:00,126.46,127.07,126.41,126.92,51717.0,112.0734,112.614,112.0291,112.4811,51717.0
2018-06-07 11:00:00,126.89,126.93,126.24,126.45,35020.0,112.4545,112.4899,111.8784,112.0646,35020.0
2018-06-07 11:30:00,126.51,126.57,126.3,126.37,29497.0,112.1177,112.1709,111.9316,111.9937,29497.0
2018-06-07 12:00:00,126.37,126.39,125.89,126.04,36631.0,111.9937,112.0114,111.5683,111.7012,36631.0
2018-06-07 12:30:00,126.0,126.36,125.86,126.36,31924.0,111.6657,111.9848,111.5417,111.9848,31924.0
2018-06-07 13:00:00,126.32,126.47,126.2,126.2,21067.0,111.9493,112.0823,111.843,111.843,21067.0
2018-06-07 13:30:00,126.19,126.45,125.9,126.16,18937.0,111.8341,112.0646,111.5771,111.8075,18937.0
2018-06-07 14:00:00,126.11,126.4,126.01,126.26,17770.0,111.7632,112.0202,111.6746,111.8962,17770.0
2018-06-07 14:30:00,126.26,126.4,126.15,126.28,25393.0,111.8962,112.0202,111.7987,111.9139,25393.0
2018-06-07 15:00:00,126.3,126.33,125.9,126.07,39795.0,111.9316,111.9582,111.5771,111.7278,39795.0
2018-06-07 15:30:00,126.08,126.28,126.01,126.2,79734.0,111.7366,111.9139,111.6746,111.843,79734.0
2018-06-08 09:30:00,125.0,125.96,124.75,125.96,51974.0,110.7795,111.6303,110.558,111.6303,51974.0
2018-06-08 10:00:00,125.88,126.19,125.65,125.88,38997.0,111.5594,111.8341,111.3556,111.5594,38997.0
2018-06-08 10:30:00,125.83,125.94,125.54,125.61,29439.0,111.5151,111.6126,111.2581,111.3201,29439.0
2018-06-08 11:00:00,125.58,125.77,125.48,125.58,26125.0,111.2935,111.4619,111.2049,111.2935,26125.0
2018-06-08 11:30:00,125.58,125.6,125.25,125.53,21858.0,111.2935,111.3113,111.0011,111.2492,21858.0
2018-06-08 12:00:00,125.53,126.12,125.47,126.12,21895.0,111.2492,111.7721,111.196,111.7721,21895.0
2018-06-08 12:30:00,126.15,126.29,126.02,126.2,19468.0,111.7987,111.9228,111.6835,111.843,19468.0
2018-06-08 13:00:00,126.21,126.78,126.17,126.78,21187.0,111.8519,112.357,111.8164,112.357,21187.0
2018-06-08 13:30:00,126.8,126.87,126.32,126.39,25999.0,112.3747,112.4368,111.9493,112.0114,25999.0
2018-06-08 14:00:00,126.39,126.44,126.17,126.22,11802.0,112.0114,112.0557,111.8164,111.8607,11802.0
2018-06-08 14:30:00,126.21,126.24,126.0,126.0,14458.0,111.8519,111.8784,111.6657,111.6657,14458.0
2018-06-08 15:00:00,126.01,126.29,125.85,126.15,18388.0,111.6746,111.9228,111.5328,111.7987,18388.0
2018-06-08 15:30:00,126.18,126.43,126.08,126.41,75611.0,111.8253,112.0468,111.7366,112.0291,75611.0
2018-06-11 09:30:00,125.96,126.35,125.3,125.72,47922.0,111.6303,111.9759,111.0454,111.4176,47922.0
2018-06-11 10:00:00,125.74,126.06,125.5,125.92,26841.0,111.4353,111.7189,111.2226,111.5948,26841.0
2018-06-11 10:30:00,125.92,125.94,125.01,125.03,57293.0,111.5948,111.6126,110.7884,110.8061,57293.0
2018-06-11 11:00:00,125.03,125.32,124.74,124.96,60732.0,110.8061,111.0631,110.5491,110.7441,60732.0
2018-06-11 11:30:00,124.99,125.47,124.91,125.26,26610.0,110.7706,111.196,110.6997,111.0099,26610.0
2018-06-11 12:00:00,125.33,125.68,125.29,125.53,16233.0,111.072,111.3822,111.0365,111.2492,16233.0
2018-06-11 12:30:00,125.54,125.88,125.51,125.59,21802.0,111.2581,111.5594,111.2315,111.3024,21802.0
2018-06-11 13:00:00,125.49,125.7,125.48,125.52,25130.0,111.2138,111.3999,111.2049,111.2404,25130.0
2018-06-11 13:30:00,125.53,125.64,125.42,125.59,15397.0,111.2492,111.3467,111.1517,111.3024,15397.0
2018-06-11 14:00:00,125.63,125.85,125.61,125.73,18052.0,111.3378,111.5328,111.3201,111.4265,18052.0
2018-06-11 14:30:00,125.66,125.76,125.54,125.72,14773.0,111.3644,111.453,111.2581,111.4176,14773.0
2018-06-11 15:00:00,125.72,126.0,125.71,126.0,27039.0,111.4176,111.6657,111.4087,111.6657,27039.0
2018-06-11 15:30:00,125.99,125.99,125.54,125.56,51393.0,111.6569,111.6569,111.2581,111.2758,51393.0
2018-06-12 09:30:00,125.56,125.84,124.86,124.93,32521.0,111.2758,111.5239,110.6554,110.7175,32521.0
2018-06-12 10:00:00,124.93,125.31,124.92,125.26,62858.0,110.7175,111.0542,110.7086,111.0099,62858.0
2018-06-12 10:30:00,125.26,125.35,124.88,124.88,47149.0,111.0099,111.0897,110.6732,110.6732,47149.0
2018-06-12 11:00:00,124.89,125.16,124.85,124.86,70709.0,110.682,110.9213,110.6466,110.6554,70709.0
2018-06-12 11:30:00,124.9,124.94,124.48,124.48,47553.0,110.6909,110.7263,110.3187,110.3187,47553.0
2018-06-12 12:00:00,124.44,124.9,124.44,124.7,30031.0,110.2832,110.6909,110.2832,110.5136,30031.0
2018-06-12 12:30:00,124.68,124.8,124.67,124.76,40302.0,110.4959,110.6023,110.4871,110.5668,40302.0
2018-06-12 13:00:00,124.73,124.79,124.5,124.54,63150.0,110.5402,110.5934,110.3364,110.3718,63150.0
2018-06-12 13:30:00,124.57,124.84,124.46,124.76,70506.0,110.3984,110.6377,110.3009,110.5668,70506.0
2018-06-12 14:00:00,124.76,124.85,124.62,124.71,45587.0,110.5668,110.6466,110.4427,110.5225,45587.0
2018-06-12 14:30:00,124.69,124.74,124.58,124.6,32826.0,110.5048,110.5491,110.4073,110.425,32826.0
2018-06-12 15:00:00,124.58,124.79,124.56,124.67,48065.0,110.4073,110.5934,110.3896,110.4871,48065.0
2018-06-12 15:30:00,124.71,124.72,124.11,124.43,192792.0,110.5225,110.5314,109.9908,110.2744,192792.0
2018-06-13 09:30:00,124.67,124.67,123.64,123.83,55585.0,110.4871,110.4871,109.5742,109.7426,55585.0
2018-06-13 10:00:00,123.79,123.8,123.19,123.64,47716.0,109.7072,109.716,109.1754,109.5742,47716.0
2018-06-13 10:30:00,123.53,123.86,123.35,123.67,40691.0,109.4767,109.7692,109.3172,109.6008,40691.0
2018-06-13 11:00:00,123.67,124.02,123.67,123.85,23843.0,109.6008,109.911,109.6008,109.7603,23843.0
2018-06-13 11:30:00,123.87,123.93,123.63,123.71,26741.0,109.7781,109.8312,109.5654,109.6363,26741.0
2018-06-13 12:00:00,123.68,123.85,123.6,123.65,12510.0,109.6097,109.7603,109.5388,109.5831,12510.0
2018-06-13 12:30:00,123.6,124.05,123.6,123.91,73098.0,109.5388,109.9376,109.5388,109.8135,73098.0
2018-06-13 13:00:00,123.9,123.99,123.66,123.72,25061.0,109.8047,109.8844,109.592,109.6451,25061.0
2018-06-13 13:30:00,123.69,123.91,123.63,123.81,53634.0,109.6185,109.8135,109.5654,109.7249,53634.0
2018-06-13 14:00:00,123.79,123.79,123.52,123.59,33553.0,109.7072,109.7072,109.4679,109.5299,33553.0
2018-06-13 14:30:00,123.58,123.84,123.39,123.72,35968.0,109.5211,109.7515,109.3527,109.6451,35968.0
2018-06-13 15:00:00,123.72,123.9,123.58,123.64,43005.0,109.6451,109.8047,109.5211,109.5742,43005.0
2018-06-13 15:30:00,123.63,123.78,123.47,123.53,129071.0,109.5654,109.6983,109.4236,109.4767,129071.0
2018-06-14 09:30:00,124.23,124.23,123.22,123.23,136410.0,110.0971,110.0971,109.202,109.2109,136410.0
2018-06-14 10:00:00,123.21,124.38,123.16,124.17,88803.0,109.1931,110.23,109.1488,110.0439,88803.0
2018-06-14 10:30:00,124.15,124.25,123.74,124.0,71653.0,110.0262,110.1148,109.6629,109.8933,71653.0
2018-06-14 11:00:00,124.0,124.21,123.8,123.93,113407.0,109.8933,110.0794,109.716,109.8312,113407.0
2018-06-14 11:30:00,123.96,124.55,123.87,124.55,62388.0,109.8578,110.3807,109.7781,110.3807,62388.0
2018-06-14 12:00:00,124.57,125.12,124.37,124.85,70510.0,110.3984,110.8859,110.2212,110.6466,70510.0
2018-06-14 12:30:00,124.75,124.75,124.43,124.49,42105.0,110.558,110.558,110.2744,110.3275,42105.0
2018-06-14 13:00:00,124.5,124.54,124.23,124.37,49190.0,110.3364,110.3718,110.0971,110.2212,49190.0
2018-06-14 13:30:00,124.36,124.47,124.23,124.36,55508.0,110.2123,110.3098,110.0971,110.2123,55508.0
2018-06-14 14:00:00,124.4,124.43,124.23,124.3,27553.0,110.2478,110.2744,110.0971,110.1591,27553.0
2018-06-14 14:30:00,124.3,124.43,124.26,124.29,29436.0,110.1591,110.2744,110.1237,110.1503,29436.0
2018-06-14 15:00:00,124.27,124.5,124.26,124.5,29966.0,110.1326,110.3364,110.1237,110.3364,29966.0
2018-06-14 15:30:00,124.51,124.53,124.3,124.52,89544.0,110.3453,110.363,110.1591,110.3541,89544.0
2018-06-15 09:30:00,124.69,125.2,124.15,125.18,175101.0,110.5048,110.9568,110.0262,110.939,175101.0
2018-06-15 10:00:00,125.13,125.58,125.07,125.13,32121.0,110.8947,111.2935,110.8415,110.8947,32121.0
2018-06-15 10:30:00,125.14,125.29,124.95,125.15,41169.0,110.9036,111.0365,110.7352,110.9124,41169.0
2018-06-15 11:00:00,125.19,125.53,125.18,125.38,30007.0,110.9479,111.2492,110.939,111.1163,30007.0
2018-06-15 11:30:00,125.4,125.46,125.05,125.15,80532.0,111.134,111.1872,110.8238,110.9124,80532.0
2018-06-15 12:00:00,125.17,125.17,125.05,125.16,48357.0,110.9302,110.9302,110.8238,110.9213,48357.0
2018-06-15 12:30:00,125.18,125.32,125.1,125.17,16337.0,110.939,111.0631,110.8681,110.9302,16337.0
2018-06-15 13:00:00,125.14,125.37,125.06,125.31,34945.0,110.9036,111.1074,110.8327,111.0542,34945.0
2018-06-15 13:30:00,125.36,125.62,125.29,125.46,23512.0,111.0986,111.329,111.0365,111.1872,23512.0
2018-06-15 14:00:00,125.46,126.01,125.34,126.0,25391.0,111.1872,111.6746,111.0808,111.6657,25391.0
2018-06-15 14:30:00,125.99,126.0,125.85,125.91,35394.0,111.6569,111.6657,111.5328,111.586,35394.0
2018-06-15 15:00:00,125.92,126.1,125.68,126.05,37261.0,111.5948,111.7544,111.3822,111.7101,37261.0
2018-06-15 15:30:00,126.09,126.34,126.07,126.21,115047.0,111.7455,111.9671,111.7278,111.8519,115047.0
2018-06-18 09:30:00,125.06,125.76,125.06,125.73,86130.0,110.8327,111.453,110.8327,111.4265,86130.0
2018-06-18 10:00:00,125.76,125.76,125.32,125.42,72719.0,111.453,111.453,111.0631,111.1517,72719.0
2018-06-18 10:30:00,125.43,125.59,125.36,125.48,44804.0,111.1606,111.3024,111.0986,111.2049,44804.0
2018-06-18 11:00:00,125.45,125.92,125.43,125.68,48762.0,111.1783,111.5948,111.1606,111.3822,48762.0
2018-06-18 11:30:00,125.71,125.71,125.48,125.5,10382.0,111.4087,111.4087,111.2049,111.2226,10382.0
2018-06-18 12:00:00,125.49,125.59,125.42,125.5,34179.0,111.2138,111.3024,111.1517,111.2226,34179.0
2018-06-18 12:30:00,125.53,125.64,125.5,125.61,13854.0,111.2492,111.3467,111.2226,111.3201,13854.0
2018-06-18 13:00:00,125.58,125.63,125.49,125.55,14443.0,111.2935,111.3378,111.2138,111.2669,14443.0
2018-06-18 13:30:00,125.56,125.66,125.54,125.66,10519.0,111.2758,111.3644,111.2581,111.3644,10519.0
2018-06-18 14:00:00,125.62,125.82,125.57,125.8,13063.0,111.329,111.5062,111.2847,111.4885,13063.0
2018-06-18 14:30:00,125.82,125.94,125.55,125.59,14413.0,111.5062,111.6126,111.2669,111.3024,14413.0
2018-06-18 15:00:00,125.58,125.71,125.53,125.56,26907.0,111.2935,111.4087,111.2492,111.2758,26907.0
2018-06-18 15:30:00,125.55,125.68,125.49,125.58,89381.0,111.2669,111.3822,111.2138,111.2935,89381.0
2018-06-19 09:30:00,124.75,125.23,124.4,125.04,49146.0,110.558,110.9833,110.2478,110.815,49146.0
2018-06-19 10:00:00,125.0,125.09,124.82,124.93,46599.0,110.7795,110.8593,110.62,110.7175,46599.0
2018-06-19 10:30:00,124.92,125.51,124.9,125.5,34710.0,110.7086,111.2315,110.6909,111.2226,34710.0
2018-06-19 11:00:00,125.47,125.65,125.28,125.34,20189.0,111.196,111.3556,111.0277,111.0808,20189.0
2018-06-19 11:30:00,125.33,125.49,125.12,125.36,11012.0,111.072,111.2138,110.8859,111.0986,11012.0
2018-06-19 12:00:00,125.37,125.49,125.02,125.22,24703.0,111.1074,111.2138,110.7972,110.9745,24703.0
2018-06-19 12:30:00,125.25,125.38,125.16,125.29,38804.0,111.0011,111.1163,110.9213,111.0365,38804.0
2018-06-19 13:00:00,125.23,125.3,125.06,125.08,8018.0,110.9833,111.0454,110.8327,110.8504,8018.0
2018-06-19 13:30:00,125.06,125.17,125.0,125.12,23020.0,110.8327,110.9302,110.7795,110.8859,23020.0
2018-06-19 14:00:00,125.11,125.52,125.1,125.44,20552.0,110.877,111.2404,110.8681,111.1695,20552.0
2018-06-19 14:30:00,125.45,125.51,125.19,125.37,32965.0,111.1783,111.2315,110.9479,111.1074,32965.0
2018-06-19 15:00:00,125.37,125.49,125.3,125.31,24142.0,111.1074,111.2138,111.0454,111.0542,24142.0
2018-06-19 15:30:00,125.34,125.41,125.05,125.3,139501.0,111.0808,111.1429,110.8238,111.0454,139501.0
2018-06-20 09:30:00,125.0,125.93,124.56,125.56,57779.0,110.7795,111.6037,110.3896,111.2758,57779.0
2018-06-20 10:00:00,125.44,125.61,125.18,125.58,49484.0,111.1695,111.3201,110.939,111.2935,49484.0
2018-06-20 10:30:00,125.57,125.62,125.42,125.42,25547.0,111.2847,111.329,111.1517,111.1517,25547.0
2018-06-20 11:00:00,125.47,125.7,125.3,125.34,22103.0,111.196,111.3999,111.0454,111.0808,22103.0
2018-06-20 11:30:00,125.35,125.48,125.22,125.48,17056.0,111.0897,111.2049,110.9745,111.2049,17056.0
2018-06-20 12:00:00,125.48,125.76,125.44,125.64,12021.0,111.2049,111.453,111.1695,111.3467,12021.0
2018-06-20 12:30:00,125.65,125.79,125.55,125.65,6705.0,111.3556,111.4796,111.2669,111.3556,6705.0
2018-06-20 13:00:00,125.7,125.7,125.46,125.48,8803.0,111.3999,111.3999,111.1872,111.2049,8803.0
2018-06-20 13:30:00,125.51,125.53,125.28,125.53,17472.0,111.2315,111.2492,111.0277,111.2492,17472.0
2018-06-20 14:00:00,125.54,125.6,125.42,125.51,13202.0,111.2581,111.3113,111.1517,111.2315,13202.0
2018-06-20 14:30:00,125.48,125.58,125.43,125.47,30051.0,111.2049,111.2935,111.1606,111.196,30051.0
2018-06-20 15:00:00,125.51,125.57,125.44,125.47,14112.0,111.2315,111.2847,111.1695,111.196,14112.0
2018-06-20 15:30:00,125.49,125.65,125.47,125.52,45335.0,111.2138,111.3556,111.196,111.2404,45335.0
2018-06-21 09:30:00,125.23,125.71,125.21,125.38,67864.0,110.9833,111.4087,110.9656,111.1163,67864.0
2018-06-21 10:00:00,125.43,125.54,125.24,125.48,53845.0,111.1606,111.2581,110.9922,111.2049,53845.0
2018-06-21 10:30:00,125.46,125.51,125.23,125.33,29247.0,111.1872,111.2315,110.9833,111.072,29247.0
2018-06-21 11:00:00,125.29,125.4,125.21,125.26,22736.0,111.0365,111.134,110.9656,111.0099,22736.0
2018-06-21 11:30:00,125.34,125.39,124.97,125.14,21165.0,111.0808,111.1251,110.7529,110.9036,21165.0
2018-06-21 12:00:00,125.16,125.18,124.93,125.02,27210.0,110.9213,110.939,110.7175,110.7972,27210.0
2018-06-21 12:30:00,125.01,125.12,124.95,125.0,21734.0,110.7884,110.8859,110.7352,110.7795,21734.0
2018-06-21 13:00:00,125.0,125.08,124.88,124.94,25923.0,110.7795,110.8504,110.6732,110.7263,25923.0
2018-06-21 13:30:00,124.99,125.23,124.94,125.21,23753.0,110.7706,110.9833,110.7263,110.9656,23753.0
2018-06-21 14:00:00,125.19,125.31,125.13,125.18,16470.0,110.9479,111.0542,110.8947,110.939,16470.0
2018-06-21 14:30:00,125.2,125.24,124.99,125.02,15543.0,110.9568,110.9922,110.7706,110.7972,15543.0
2018-06-21 15:00:00,125.01,125.14,124.78,125.02,32850.0,110.7884,110.9036,110.5845,110.7972,32850.0
2018-06-21 15:30:00,124.99,124.99,124.41,124.65,54570.0,110.7706,110.7706,110.2566,110.4693,54570.0
2018-06-22 09:30:00,124.34,124.79,124.03,124.53,23348.0,110.1946,110.5934,109.9199,110.363,23348.0
2018-06-22 10:00:00,124.55,124.59,124.18,124.29,13257.0,110.3807,110.4162,110.0528,110.1503,13257.0
2018-06-22 10:30:00,124.28,124.32,124.0,124.21,21131.0,110.1414,110.1769,109.8933,110.0794,21131.0
2018-06-22 11:00:00,124.28,124.39,124.14,124.3,18806.0,110.1414,110.2389,110.0173,110.1591,18806.0
2018-06-22 11:30:00,124.26,124.41,124.23,124.38,34347.0,110.1237,110.2566,110.0971,110.23,34347.0
2018-06-22 12:00:00,124.34,124.49,124.34,124.44,5618.0,110.1946,110.3275,110.1946,110.2832,5618.0
2018-06-22 12:30:00,124.45,124.45,124.28,124.32,12833.0,110.2921,110.2921,110.1414,110.1769,12833.0
2018-06-22 13:00:00,124.38,124.63,124.31,124.59,7714.0,110.23,110.4516,110.168,110.4162,7714.0
2018-06-22 13:30:00,124.57,124.65,124.51,124.58,8877.0,110.3984,110.4693,110.3453,110.4073,8877.0
2018-06-22 14:00:00,124.53,124.66,124.52,124.59,11706.0,110.363,110.4782,110.3541,110.4162,11706.0
2018-06-22 14:30:00,124.62,124.72,124.52,124.56,6687.0,110.4427,110.5314,110.3541,110.3896,6687.0
2018-06-22 15:00:00,124.56,124.96,124.56,124.96,10508.0,110.3896,110.7441,110.3896,110.7441,10508.0
2018-06-22 15:30:00,124.94,125.05,124.52,124.61,43309.0,110.7263,110.8238,110.3541,110.4339,43309.0
2018-06-25 09:30:00,124.59,124.8,124.14,124.24,39673.0,110.4162,110.6023,110.0173,110.106,39673.0
2018-06-25 10:00:00,124.23,124.34,123.77,123.86,47444.0,110.0971,110.1946,109.6894,109.7692,47444.0
2018-06-25 10:30:00,123.85,124.49,123.85,124.38,12443.0,109.7603,110.3275,109.7603,110.23,12443.0
2018-06-25 11:00:00,124.36,124.58,123.9,123.9,22802.0,110.2123,110.4073,109.8047,109.8047,22802.0
2018-06-25 11:30:00,123.94,124.0,123.7,123.74,16814.0,109.8401,109.8933,109.6274,109.6629,16814.0
2018-06-25 12:00:00,123.72,123.82,123.52,123.82,35205.0,109.6451,109.7338,109.4679,109.7338,35205.0
2018-06-25 12:30:00,123.81,124.11,123.8,124.11,9030.0,109.7249,109.9908,109.716,109.9908,9030.0
2018-06-25 13:00:00,124.07,124.12,123.95,124.12,12831.0,109.9553,109.9996,109.849,109.9996,12831.0
2018-06-25 13:30:00,124.1,124.27,124.0,124.07,13761.0,109.9819,110.1326,109.8933,109.9553,13761.0
2018-06-25 14:00:00,124.11,124.15,123.63,123.66,9547.0,109.9908,110.0262,109.5654,109.592,9547.0
2018-06-25 14:30:00,123.66,123.67,123.15,123.4,11617.0,109.592,109.6008,109.14,109.3615,11617.0
2018-06-25 15:00:00,123.35,123.53,123.23,123.39,12398.0,109.3172,109.4767,109.2109,109.3527,12398.0
2018-06-25 15:30:00,123.38,123.89,123.32,123.66,52062.0,109.3438,109.7958,109.2906,109.592,52062.0
2018-06-26 09:30:00,123.81,124.1,123.1,123.35,55208.0,109.7249,109.9819,109.0957,109.3172,55208.0
2018-06-26 10:00:00,123.34,123.76,123.34,123.55,36322.0,109.3084,109.6806,109.3084,109.4945,36322.0
2018-06-26 10:30:00,123.54,123.64,123.38,123.58,22447.0,109.4856,109.5742,109.3438,109.5211,22447.0
2018-06-26 11:00:00,123.55,123.66,123.47,123.56,17709.0,109.4945,109.592,109.4236,109.5033,17709.0
2018-06-26 11:30:00,123.59,123.63,123.47,123.55,14096.0,109.5299,109.5654,109.4236,109.4945,14096.0
2018-06-26 12:00:00,123.59,123.82,123.59,123.65,10879.0,109.5299,109.7338,109.5299,109.5831,10879.0
2018-06-26 12:30:00,123.69,123.78,123.5,123.59,16927.0,109.6185,109.6983,109.4502,109.5299,16927.0
2018-06-26 13:00:00,123.6,123.91,123.52,123.84,15852.0,109.5388,109.8135,109.4679,109.7515,15852.0
2018-06-26 13:30:00,123.81,123.84,123.63,123.66,14379.0,109.7249,109.7515,109.5654,109.592,14379.0
2018-06-26 14:00:00,123.67,123.69,123.46,123.47,10530.0,109.6008,109.6185,109.4147,109.4236,10530.0
2018-06-26 14:30:00,123.49,123.52,123.29,123.31,24303.0,109.4413,109.4679,109.264,109.2818,24303.0
2018-06-26 15:00:00,123.3,123.52,123.3,123.44,15820.0,109.2729,109.4679,109.2729,109.397,15820.0
2018-06-26 15:30:00,123.44,123.56,123.17,123.2,34598.0,109.397,109.5033,109.1577,109.1843,34598.0
2018-06-27 09:30:00,123.78,124.92,123.08,124.89,31100.0,109.6983,110.7086,109.0779,110.682,31100.0
2018-06-27 10:00:00,124.89,125.05,124.28,124.46,40330.0,110.682,110.8238,110.1414,110.3009,40330.0
2018-06-27 10:30:00,124.45,124.68,124.37,124.56,18731.0,110.2921,110.4959,110.2212,110.3896,18731.0
2018-06-27 11:00:00,124.52,124.54,124.1,124.14,7300.0,110.3541,110.3718,109.9819,110.0173,7300.0
2018-06-27 11:30:00,124.07,124.5,124.03,124.27,8044.0,109.9553,110.3364,109.9199,110.1326,8044.0
2018-06-27 12:00:00,124.31,124.47,124.15,124.15,11571.0,110.168,110.3098,110.0262,110.0262,11571.0
2018-06-27 12:30:00,124.13,124.13,123.64,123.72,20087.0,110.0085,110.0085,109.5742,109.6451,20087.0
2018-06-27 13:00:00,123.69,123.84,123.4,123.65,17735.0,109.6185,109.7515,109.3615,109.5831,17735.0
2018-06-27 13:30:00,123.58,123.69,123.24,123.36,13322.0,109.5211,109.6185,109.2197,109.3261,13322.0
2018-06-27 14:00:00,123.4,123.49,123.2,123.32,17290.0,109.3615,109.4413,109.1843,109.2906,17290.0
2018-06-27 14:30:00,123.23,123.56,123.16,123.16,20935.0,109.2109,109.5033,109.1488,109.1488,20935.0
2018-06-27 15:00:00,123.17,123.55,123.14,123.52,20280.0,109.1577,109.4945,109.1311,109.4679,20280.0
2018-06-27 15:30:00,123.49,123.53,123.08,123.1,75667.0,109.4413,109.4767,109.0779,109.0957,75667.0
2018-06-28 09:30:00,123.15,123.97,122.72,123.11,27227.0,109.14,109.8667,108.7589,109.1045,27227.0
2018-06-28 10:00:00,123.19,123.53,122.66,122.73,25273.0,109.1754,109.4767,108.7057,108.7678,25273.0
2018-06-28 10:30:00,122.78,122.87,122.34,122.76,23738.0,108.8121,108.8918,108.4221,108.7943,23738.0
2018-06-28 11:00:00,122.66,122.66,122.35,122.57,23063.0,108.7057,108.7057,108.431,108.626,23063.0
2018-06-28 11:30:00,122.52,122.76,122.4,122.45,13662.0,108.5816,108.7943,108.4753,108.5196,13662.0
2018-06-28 12:00:00,122.46,122.58,122.2,122.25,28222.0,108.5285,108.6348,108.298,108.3424,28222.0
2018-06-28 12:30:00,122.26,122.54,122.12,122.47,33079.0,108.3512,108.5994,108.2272,108.5373,33079.0
2018-06-28 13:00:00,122.43,122.65,122.41,122.63,11093.0,108.5019,108.6969,108.4842,108.6791,11093.0
2018-06-28 13:30:00,122.64,122.99,122.59,122.9,16442.0,108.688,108.9982,108.6437,108.9184,16442.0
2018-06-28 14:00:00,122.93,123.24,122.84,123.24,25981.0,108.945,109.2197,108.8652,109.2197,25981.0
2018-06-28 14:30:00,123.22,123.51,123.1,123.51,15159.0,109.202,109.459,109.0957,109.459,15159.0
2018-06-28 15:00:00,123.55,123.85,123.48,123.75,24856.0,109.4945,109.7603,109.4324,109.6717,24856.0
2018-06-28 15:30:00,123.72,123.89,123.52,123.71,76771.0,109.6451,109.7958,109.4679,109.6363,76771.0
2018-06-29 09:30:00,124.21,124.43,123.86,124.29,8777.0,110.0794,110.2744,109.7692,110.1503,8777.0
2018-06-29 10:00:00,124.4,124.4,123.57,123.57,14318.0,110.2478,110.2478,109.5122,109.5122,14318.0
2018-06-29 10:30:00,123.56,124.08,123.53,124.0,22289.0,109.5033,109.9642,109.4767,109.8933,22289.0
2018-06-29 11:00:00,124.07,124.34,124.01,124.34,17056.0,109.9553,110.1946,109.9021,110.1946,17056.0
2018-06-29 11:30:00,124.34,124.45,124.12,124.26,14442.0,110.1946,110.2921,109.9996,110.1237,14442.0
2018-06-29 12:00:00,124.25,124.5,124.14,124.44,14282.0,110.1148,110.3364,110.0173,110.2832,14282.0
2018-06-29 12:30:00,124.47,124.47,124.22,124.25,10435.0,110.3098,110.3098,110.0882,110.1148,10435.0
2018-06-29 13:00:00,124.27,124.54,124.26,124.29,17430.0,110.1326,110.3718,110.1237,110.1503,17430.0
2018-06-29 13:30:00,124.28,124.55,124.28,124.42,12677.0,110.1414,110.3807,110.1414,110.2655,12677.0
2018-06-29 14:00:00,124.41,124.45,124.23,124.35,12600.0,110.2566,110.2921,110.0971,110.2035,12600.0
2018-06-29 14:30:00,124.32,124.52,124.28,124.42,18250.0,110.1769,110.3541,110.1414,110.2655,18250.0
2018-06-29 15:00:00,124.51,124.55,124.14,124.29,29414.0,110.3453,110.3807,110.0173,110.1503,29414.0
2018-06-29 15:30:00,124.22,124.41,123.92,123.94,83064.0,110.0882,110.2566,109.8224,109.8401,83064.0
2018-07-02 09:30:00,123.72,123.96,122.93,123.2,40216.0,109.6451,109.8578,108.945,109.1843,40216.0
2018-07-02 10:00:00,123.26,123.67,123.26,123.64,25692.0,109.2375,109.6008,109.2375,109.5742,25692.0
2018-07-02 10:30:00,123.62,124.0,123.62,123.98,36638.0,109.5565,109.8933,109.5565,109.8755,36638.0
2018-07-02 11:00:00,124.0,124.09,123.68,123.78,14006.0,109.8933,109.973,109.6097,109.6983,14006.0
2018-07-02 11:30:00,123.75,123.76,123.61,123.68,8434.0,109.6717,109.6806,109.5476,109.6097,8434.0
2018-07-02 12:00:00,123.7,123.71,123.2,123.37,12968.0,109.6274,109.6363,109.1843,109.3349,12968.0
2018-07-02 12:30:00,123.37,123.52,123.29,123.45,8277.0,109.3349,109.4679,109.264,109.4058,8277.0
2018-07-02 13:00:00,123.44,123.46,123.2,123.2,10268.0,109.397,109.4147,109.1843,109.1843,10268.0
2018-07-02 13:30:00,123.23,123.69,123.23,123.63,8689.0,109.2109,109.6185,109.2109,109.5654,8689.0
2018-07-02 14:00:00,123.59,123.99,123.59,123.99,14044.0,109.5299,109.8844,109.5299,109.8844,14044.0
2018-07-02 14:30:00,124.02,124.07,123.84,123.88,16250.0,109.911,109.9553,109.7515,109.7869,16250.0
2018-07-02 15:00:00,123.88,123.88,123.46,123.58,20445.0,109.7869,109.7869,109.4147,109.5211,20445.0
2018-07-02 15:30:00,123.57,123.69,123.34,123.57,62784.0,109.5122,109.6185,109.3084,109.5122,62784.0
2018-07-03 09:30:00,124.09,124.53,123.6,123.66,29379.0,109.973,110.363,109.5388,109.592,29379.0
2018-07-03 10:00:00,123.67,123.99,123.66,123.91,23710.0,109.6008,109.8844,109.592,109.8135,23710.0
2018-07-03 10:30:00,123.92,124.11,123.73,123.83,38449.0,109.8224,109.9908,109.654,109.7426,38449.0
2018-07-03 11:00:00,123.8,123.83,123.39,123.72,18210.0,109.716,109.7426,109.3527,109.6451,18210.0
2018-07-03 11:30:00,123.7,123.83,123.63,123.7,19451.0,109.6274,109.7426,109.5654,109.6274,19451.0
2018-07-03 12:00:00,123.69,123.7,123.1,123.1,24813.0,109.6185,109.6274,109.0957,109.0957,24813.0
2018-07-03 12:30:00,123.11,123.15,122.72,122.92,51649.0,109.1045,109.14,108.7589,108.9361,51649.0
2018-07-05 09:30:00,122.93,123.86,122.88,123.15,20525.0,108.945,109.7692,108.9007,109.14,20525.0
2018-07-05 10:00:00,123.15,123.54,123.09,123.41,17592.0,109.14,109.4856,109.0868,109.3704,17592.0
2018-07-05 10:30:00,123.43,123.61,123.13,123.24,23261.0,109.3881,109.5476,109.1222,109.2197,23261.0
2018-07-05 11:00:00,123.2,123.5,123.16,123.3,30535.0,109.1843,109.4502,109.1488,109.2729,30535.0
2018-07-05 11:30:00,123.34,123.65,123.34,123.61,22126.0,109.3084,109.5831,109.3084,109.5476,22126.0
2018-07-05 12:00:00,123.62,123.98,123.61,123.95,19327.0,109.5565,109.8755,109.5476,109.849,19327.0
2018-07-05 12:30:00,123.95,123.95,123.43,123.47,28014.0,109.849,109.849,109.3881,109.4236,28014.0
2018-07-05 13:00:00,123.5,123.66,123.45,123.63,15796.0,109.4502,109.592,109.4058,109.5654,15796.0
2018-07-05 13:30:00,123.63,124.14,123.53,123.97,39724.0,109.5654,110.0173,109.4767,109.8667,39724.0
2018-07-05 14:00:00,123.99,124.14,123.66,123.94,16197.0,109.8844,110.0173,109.592,109.8401,16197.0
2018-07-05 14:30:00,123.93,124.02,123.65,123.65,27880.0,109.8312,109.911,109.5831,109.5831,27880.0
2018-07-05 15:00:00,123.65,123.99,123.64,123.99,36312.0,109.5831,109.8844,109.5742,109.8844,36312.0
2018-07-05 15:30:00,123.98,124.52,123.89,124.5,91097.0,109.8755,110.3541,109.7958,110.3364,91097.0
2018-07-06 09:30:00,123.61,124.3,123.61,124.25,20334.0,109.5476,110.1591,109.5476,110.1148,20334.0
2018-07-06 10:00:00,124.15,124.63,124.01,124.54,14646.0,110.0262,110.4516,109.9021,110.3718,14646.0
2018-07-06 10:30:00,124.59,124.61,124.31,124.5,30911.0,110.4162,110.4339,110.168,110.3364,30911.0
2018-07-06 11:00:00,124.5,125.23,124.49,125.05,18306.0,110.3364,110.9833,110.3275,110.8238,18306.0
2018-07-06 11:30:00,125.05,125.35,124.91,125.08,21430.0,110.8238,111.0897,110.6997,110.8504,21430.0
2018-07-06 12:00:00,125.1,125.3,125.07,125.22,12590.0,110.8681,111.0454,110.8415,110.9745,12590.0
2018-07-06 12:30:00,125.2,125.32,125.12,125.16,9194.0,110.9568,111.0631,110.8859,110.9213,9194.0
2018-07-06 13:00:00,125.21,125.49,125.21,125.34,10078.0,110.9656,111.2138,110.9656,111.0808,10078.0
2018-07-06 13:30:00,125.36,125.49,125.22,125.22,13257.0,111.0986,111.2138,110.9745,110.9745,13257.0
2018-07-06 14:00:00,125.22,125.32,125.08,125.18,14996.0,110.9745,111.0631,110.8504,110.939,14996.0
2018-07-06 14:30:00,125.14,125.27,125.09,125.18,14321.0,110.9036,111.0188,110.8593,110.939,14321.0
2018-07-06 15:00:00,125.15,125.32,125.07,125.32,17612.0,110.9124,111.0631,110.8415,111.0631,17612.0
2018-07-06 15:30:00,125.34,125.39,125.07,125.21,57238.0,111.0808,111.1251,110.8415,110.9656,57238.0
2018-07-09 09:30:00,125.24,125.75,124.92,125.55,33055.0,110.9922,111.4442,110.7086,111.2669,33055.0
2018-07-09 10:00:00,125.63,125.73,125.49,125.6,16288.0,111.3378,111.4265,111.2138,111.3113,16288.0
2018-07-09 10:30:00,125.64,125.85,125.58,125.6,12480.0,111.3467,111.5328,111.2935,111.3113,12480.0
2018-07-09 11:00:00,125.62,125.68,125.43,125.5,18227.0,111.329,111.3822,111.1606,111.2226,18227.0
2018-07-09 11:30:00,125.48,125.77,125.45,125.75,21724.0,111.2049,111.4619,111.1783,111.4442,21724.0
2018-07-09 12:00:00,125.77,125.87,125.72,125.74,10139.0,111.4619,111.5505,111.4176,111.4353,10139.0
2018-07-09 12:30:00,125.73,125.74,125.52,125.54,12485.0,111.4265,111.4353,111.2404,111.2581,12485.0
2018-07-09 13:00:00,125.53,125.58,125.2,125.3,16818.0,111.2492,111.2935,110.9568,111.0454,16818.0
2018-07-09 13:30:00,125.3,125.41,125.27,125.39,20482.0,111.0454,111.1429,111.0188,111.1251,20482.0
2018-07-09 14:00:00,125.41,125.53,125.38,125.51,15502.0,111.1429,111.2492,111.1163,111.2315,15502.0
2018-07-09 14:30:00,125.5,125.62,125.49,125.54,17559.0,111.2226,111.329,111.2138,111.2581,17559.0
2018-07-09 15:00:00,125.57,125.63,125.54,125.58,21617.0,111.2847,111.3378,111.2581,111.2935,21617.0
2018-07-09 15:30:00,125.61,125.85,125.58,125.75,60915.0,111.3201,111.5328,111.2935,111.4442,60915.0
2018-07-10 09:30:00,125.81,125.89,125.37,125.89,34025.0,111.4974,111.5683,111.1074,111.5683,34025.0
2018-07-10 10:00:00,125.87,126.27,125.85,126.02,21441.0,111.5505,111.905,111.5328,111.6835,21441.0
2018-07-10 10:30:00,125.97,126.54,125.94,126.22,45852.0,111.6392,112.1443,111.6126,111.8607,45852.0
2018-07-10 11:00:00,126.26,126.8,126.26,126.66,44237.0,111.8962,112.3747,111.8962,112.2507,44237.0
2018-07-10 11:30:00,126.67,127.01,126.56,127.01,19433.0,112.2595,112.5608,112.162,112.5608,19433.0
2018-07-10 12:00:00,127.02,127.03,126.75,126.88,22869.0,112.5697,112.5786,112.3304,112.4456,22869.0
2018-07-10 12:30:00,126.86,127.0,126.84,126.98,22886.0,112.4279,112.552,112.4102,112.5343,22886.0
2018-07-10 13:00:00,127.01,127.7,127.0,127.62,27531.0,112.5608,113.1723,112.552,113.1014,27531.0
2018-07-10 13:30:00,127.6,128.14,127.56,128.09,35917.0,113.0837,113.5623,113.0483,113.518,35917.0
2018-07-10 14:00:00,128.11,128.39,127.78,128.34,38527.0,113.5357,113.7839,113.2432,113.7395,38527.0
2018-07-10 14:30:00,128.36,128.61,128.33,128.53,48565.0,113.7573,113.9788,113.7307,113.9079,48565.0
2018-07-10 15:00:00,128.53,129.09,128.44,128.91,85995.0,113.9079,114.4042,113.8282,114.2447,85995.0
2018-07-10 15:30:00,128.87,129.19,128.85,128.92,138865.0,114.2092,114.4928,114.1915,114.2536,138865.0
2018-07-11 09:30:00,128.09,128.51,127.5,128.18,54819.0,113.518,113.8902,112.9951,113.5977,54819.0
2018-07-11 10:00:00,128.16,128.79,128.11,128.39,41142.0,113.58,114.1383,113.5357,113.7839,41142.0
2018-07-11 10:30:00,128.36,128.42,128.02,128.18,27214.0,113.7573,113.8104,113.4559,113.5977,27214.0
2018-07-11 11:00:00,128.2,128.38,128.0,128.01,31002.0,113.6155,113.775,113.4382,113.4471,31002.0
2018-07-11 11:30:00,128.02,128.37,128.0,128.04,49528.0,113.4559,113.7661,113.4382,113.4737,49528.0
2018-07-11 12:00:00,128.05,128.18,128.0,128.12,20017.0,113.4825,113.5977,113.4382,113.5446,20017.0
2018-07-11 12:30:00,128.07,128.23,128.0,128.0,28876.0,113.5003,113.6421,113.4382,113.4382,28876.0
2018-07-11 13:00:00,128.02,128.14,128.0,128.05,13191.0,113.4559,113.5623,113.4382,113.4825,13191.0
2018-07-11 13:30:00,128.04,128.14,127.93,127.93,31989.0,113.4737,113.5623,113.3762,113.3762,31989.0
2018-07-11 14:00:00,127.96,128.06,127.73,127.88,15358.0,113.4028,113.4914,113.1989,113.3319,15358.0
2018-07-11 14:30:00,127.89,128.13,127.86,128.06,43839.0,113.3407,113.5534,113.3141,113.4914,43839.0
2018-07-11 15:00:00,128.04,128.18,127.93,127.94,54331.0,113.4737,113.5977,113.3762,113.385,54331.0
2018-07-11 15:30:00,127.95,128.1,127.59,127.77,167713.0,113.3939,113.5268,113.0749,113.2344,167713.0
2018-07-12 09:30:00,128.7,128.7,128.03,128.27,34657.0,114.0586,114.0586,113.4648,113.6775,34657.0
2018-07-12 10:00:00,128.34,128.58,128.04,128.29,17941.0,113.7395,113.9522,113.4737,113.6952,17941.0
2018-07-12 10:30:00,128.33,128.4,127.89,127.94,11710.0,113.7307,113.7927,113.3407,113.385,11710.0
2018-07-12 11:00:00,127.96,128.13,127.9,128.1,11255.0,113.4028,113.5534,113.3496,113.5268,11255.0
2018-07-12 11:30:00,128.06,128.18,127.96,128.17,12152.0,113.4914,113.5977,113.4028,113.5889,12152.0
2018-07-12 12:00:00,128.2,128.27,128.02,128.2,9074.0,113.6155,113.6775,113.4559,113.6155,9074.0
2018-07-12 12:30:00,128.2,128.26,127.92,128.1,8605.0,113.6155,113.6686,113.3673,113.5268,8605.0
2018-07-12 13:00:00,128.1,128.26,128.05,128.05,9452.0,113.5268,113.6686,113.4825,113.4825,9452.0
2018-07-12 13:30:00,128.06,128.09,127.86,127.89,10600.0,113.4914,113.518,113.3141,113.3407,10600.0
2018-07-12 14:00:00,127.87,127.99,127.83,127.94,11176.0,113.323,113.4294,113.2876,113.385,11176.0
2018-07-12 14:30:00,127.93,127.98,127.88,127.96,11642.0,113.3762,113.4205,113.3319,113.4028,11642.0
2018-07-12 15:00:00,127.93,128.1,127.85,128.02,17898.0,113.3762,113.5268,113.3053,113.4559,17898.0
2018-07-12 15:30:00,128.02,128.19,127.96,128.17,56607.0,113.4559,113.6066,113.4028,113.5889,56607.0
2018-07-13 09:30:00,128.11,128.26,127.85,128.04,16418.0,113.5357,113.6686,113.3053,113.4737,16418.0
2018-07-13 10:00:00,128.11,128.28,128.03,128.2,41311.0,113.5357,113.6864,113.4648,113.6155,41311.0
2018-07-13 10:30:00,128.24,128.73,128.24,128.59,10968.0,113.6509,114.0852,113.6509,113.9611,10968.0
2018-07-13 11:00:00,128.57,128.62,128.34,128.39,8615.0,113.9434,113.9877,113.7395,113.7839,8615.0
2018-07-13 11:30:00,128.36,128.48,128.24,128.26,10275.0,113.7573,113.8636,113.6509,113.6686,10275.0
2018-07-13 12:00:00,128.28,128.4,128.24,128.4,10032.0,113.6864,113.7927,113.6509,113.7927,10032.0
2018-07-13 12:30:00,128.36,128.41,128.22,128.28,6600.0,113.7573,113.8016,113.6332,113.6864,6600.0
2018-07-13 13:00:00,128.28,128.47,128.28,128.45,7740.0,113.6864,113.8547,113.6864,113.837,7740.0
2018-07-13 13:30:00,128.4,128.43,128.25,128.3,9680.0,113.7927,113.8193,113.6598,113.7041,9680.0
2018-07-13 14:00:00,128.3,128.34,128.24,128.34,6412.0,113.7041,113.7395,113.6509,113.7395,6412.0
2018-07-13 14:30:00,128.26,128.38,128.26,128.32,7486.0,113.6686,113.775,113.6686,113.7218,7486.0
2018-07-13 15:00:00,128.32,128.4,128.22,128.25,18155.0,113.7218,113.7927,113.6332,113.6598,18155.0
2018-07-13 15:30:00,128.27,128.31,128.09,128.23,37482.0,113.6775,113.713,113.518,113.6421,37482.0
2018-07-16 09:30:00,128.56,128.56,126.98,128.11,60885.0,113.9345,113.9345,112.5343,113.5357,60885.0
2018-07-16 10:00:00,128.1,128.18,127.77,127.81,16178.0,113.5268,113.5977,113.2344,113.2698,16178.0
2018-07-16 10:30:00,127.84,127.85,127.5,127.56,30326.0,113.2964,113.3053,112.9951,113.0483,30326.0
2018-07-16 11:00:00,127.56,127.95,127.52,127.95,22920.0,113.0483,113.3939,113.0128,113.3939,22920.0
2018-07-16 11:30:00,127.89,127.89,127.5,127.61,9692.0,113.3407,113.3407,112.9951,113.0926,9692.0
2018-07-16 12:00:00,127.56,127.73,127.48,127.66,11800.0,113.0483,113.1989,112.9774,113.1369,11800.0
2018-07-16 12:30:00,127.63,127.93,127.62,127.91,18396.0,113.1103,113.3762,113.1014,113.3585,18396.0
2018-07-16 13:00:00,127.9,127.92,127.61,127.71,19136.0,113.3496,113.3673,113.0926,113.1812,19136.0
2018-07-16 13:30:00,127.68,127.7,127.5,127.64,15342.0,113.1546,113.1723,112.9951,113.1192,15342.0
2018-07-16 14:00:00,127.66,127.81,127.51,127.53,18726.0,113.1369,113.2698,113.004,113.0217,18726.0
2018-07-16 14:30:00,127.49,127.49,127.28,127.3,25534.0,112.9862,112.9862,112.8001,112.8179,25534.0
2018-07-16 15:00:00,127.34,127.48,127.3,127.35,21922.0,112.8533,112.9774,112.8179,112.8622,21922.0
2018-07-16 15:30:00,127.35,127.59,127.26,127.39,50079.0,112.8622,113.0749,112.7824,112.8976,50079.0
2018-07-17 09:30:00,127.39,127.86,127.17,127.66,26260.0,112.8976,113.3141,112.7026,113.1369,26260.0
2018-07-17 10:00:00,127.64,127.88,127.56,127.88,11758.0,113.1192,113.3319,113.0483,113.3319,11758.0
2018-07-17 10:30:00,127.84,128.31,127.84,128.26,14533.0,113.2964,113.713,113.2964,113.6686,14533.0
2018-07-17 11:00:00,128.28,128.49,128.2,128.44,12380.0,113.6864,113.8725,113.6155,113.8282,12380.0
2018-07-17 11:30:00,128.44,128.49,128.26,128.47,12532.0,113.8282,113.8725,113.6686,113.8547,12532.0
2018-07-17 12:00:00,128.46,128.48,128.26,128.3,15517.0,113.8459,113.8636,113.6686,113.7041,15517.0
2018-07-17 12:30:00,128.28,128.36,128.13,128.34,10674.0,113.6864,113.7573,113.5534,113.7395,10674.0
2018-07-17 13:00:00,128.34,128.57,128.33,128.43,14452.0,113.7395,113.9434,113.7307,113.8193,14452.0
2018-07-17 13:30:00,128.46,128.68,128.13,128.16,29814.0,113.8459,114.0409,113.5534,113.58,29814.0
2018-07-17 14:00:00,128.19,128.61,128.19,128.55,11794.0,113.6066,113.9788,113.6066,113.9256,11794.0
2018-07-17 14:30:00,128.55,128.69,128.55,128.66,13507.0,113.9256,114.0497,113.9256,114.0231,13507.0
2018-07-17 15:00:00,128.63,128.89,128.6,128.84,14606.0,113.9965,114.227,113.97,114.1827,14606.0
2018-07-17 15:30:00,128.83,129.21,128.82,128.98,46647.0,114.1738,114.5106,114.1649,114.3067,46647.0
2018-07-18 09:30:00,129.21,129.95,128.9,129.4,44310.0,114.5106,115.1664,114.2358,114.6789,44310.0
2018-07-18 10:00:00,129.45,129.45,128.88,129.08,34006.0,114.7233,114.7233,114.2181,114.3954,34006.0
2018-07-18 10:30:00,129.0,129.08,128.67,128.86,29477.0,114.3245,114.3954,114.032,114.2004,29477.0
2018-07-18 11:00:00,128.86,128.98,128.59,128.98,19764.0,114.2004,114.3067,113.9611,114.3067,19764.0
2018-07-18 11:30:00,128.96,129.19,128.77,129.15,24081.0,114.289,114.4928,114.1206,114.4574,24081.0
2018-07-18 12:00:00,129.16,129.24,128.85,128.94,14959.0,114.4663,114.5372,114.1915,114.2713,14959.0
2018-07-18 12:30:00,128.96,129.26,128.88,128.91,11352.0,114.289,114.5549,114.2181,114.2447,11352.0
2018-07-18 13:00:00,128.91,129.0,128.8,129.0,14346.0,114.2447,114.3245,114.1472,114.3245,14346.0
2018-07-18 13:30:00,128.95,128.96,128.85,128.93,15179.0,114.2801,114.289,114.1915,114.2624,15179.0
2018-07-18 14:00:00,128.92,129.09,128.83,129.05,16731.0,114.2536,114.4042,114.1738,114.3688,16731.0
2018-07-18 14:30:00,129.08,129.08,128.55,128.55,32161.0,114.3954,114.3954,113.9256,113.9256,32161.0
2018-07-18 15:00:00,128.55,128.6,128.33,128.41,35838.0,113.9256,113.97,113.7307,113.8016,35838.0
2018-07-18 15:30:00,128.42,128.47,128.16,128.26,58699.0,113.8104,113.8547,113.58,113.6686,58699.0
2018-07-19 09:30:00,127.89,128.23,126.71,127.96,105899.0,113.3407,113.6421,112.295,113.4028,105899.0
2018-07-19 10:00:00,127.96,128.25,127.66,128.19,56032.0,113.4028,113.6598,113.1369,113.6066,56032.0
2018-07-19 10:30:00,128.2,128.55,128.2,128.5,19104.0,113.6155,113.9256,113.6155,113.8813,19104.0
2018-07-19 11:00:00,128.63,128.87,128.44,128.87,17547.0,113.9965,114.2092,113.8282,114.2092,17547.0
2018-07-19 11:30:00,128.85,129.48,128.84,129.42,17883.0,114.1915,114.7498,114.1827,114.6967,17883.0
2018-07-19 12:00:00,129.46,129.71,129.38,129.66,15481.0,114.7321,114.9537,114.6612,114.9094,15481.0
2018-07-19 12:30:00,129.66,129.75,129.35,129.38,10424.0,114.9094,114.9891,114.6346,114.6612,10424.0
2018-07-19 13:00:00,129.4,129.91,129.34,129.87,18965.0,114.6789,115.1309,114.6258,115.0955,18965.0
2018-07-19 13:30:00,129.82,129.89,129.6,129.74,13027.0,115.0512,115.1132,114.8562,114.9803,13027.0
2018-07-19 14:00:00,129.7,129.78,129.61,129.66,11802.0,114.9448,115.0157,114.8651,114.9094,11802.0
2018-07-19 14:30:00,129.64,129.86,129.64,129.83,20026.0,114.8916,115.0866,114.8916,115.06,20026.0
2018-07-19 15:00:00,129.79,130.01,129.7,129.85,27361.0,115.0246,115.2196,114.9448,115.0778,27361.0
2018-07-19 15:30:00,129.84,129.97,129.69,129.89,90256.0,115.0689,115.1841,114.936,115.1132,90256.0
2018-07-20 09:30:00,129.92,130.05,128.36,128.59,58945.0,115.1398,115.255,113.7573,113.9611,58945.0
2018-07-20 10:00:00,128.59,128.72,128.22,128.72,31966.0,113.9611,114.0763,113.6332,114.0763,31966.0
2018-07-20 10:30:00,128.67,129.2,128.66,129.01,19272.0,114.032,114.5017,114.0231,114.3333,19272.0
2018-07-20 11:00:00,128.99,129.17,128.81,129.09,17329.0,114.3156,114.4751,114.1561,114.4042,17329.0
2018-07-20 11:30:00,129.14,129.4,129.07,129.11,17635.0,114.4485,114.6789,114.3865,114.4219,17635.0
2018-07-20 12:00:00,129.03,129.17,128.94,129.11,15106.0,114.351,114.4751,114.2713,114.4219,15106.0
2018-07-20 12:30:00,129.06,129.08,128.87,128.89,9734.0,114.3776,114.3954,114.2092,114.227,9734.0
2018-07-20 13:00:00,128.85,128.9,128.5,128.54,16788.0,114.1915,114.2358,113.8813,113.9168,16788.0
2018-07-20 13:30:00,128.52,128.62,128.45,128.58,14062.0,113.8991,113.9877,113.837,113.9522,14062.0
2018-07-20 14:00:00,128.59,128.73,128.45,128.73,22340.0,113.9611,114.0852,113.837,114.0852,22340.0
2018-07-20 14:30:00,128.74,128.89,128.6,128.83,15179.0,114.094,114.227,113.97,114.1738,15179.0
2018-07-20 15:00:00,128.8,128.83,128.55,128.7,24438.0,114.1472,114.1738,113.9256,114.0586,24438.0
2018-07-20 15:30:00,128.69,128.99,128.67,128.93,89695.0,114.0497,114.3156,114.032,114.2624,89695.0
2018-07-23 09:30:00,128.5,128.51,127.7,128.31,28030.0,113.8813,113.8902,113.1723,113.713,28030.0
2018-07-23 10:00:00,128.24,128.26,127.72,127.75,43007.0,113.6509,113.6686,113.1901,113.2167,43007.0
2018-07-23 10:30:00,127.66,128.06,127.6,127.87,61827.0,113.1369,113.4914,113.0837,113.323,61827.0
2018-07-23 11:00:00,127.8,127.86,127.02,127.27,54209.0,113.261,113.3141,112.5697,112.7913,54209.0
2018-07-23 11:30:00,127.22,127.53,127.21,127.39,36771.0,112.747,113.0217,112.7381,112.8976,36771.0
2018-07-23 12:00:00,127.33,127.73,127.24,127.57,20356.0,112.8444,113.1989,112.7647,113.0571,20356.0
2018-07-23 12:30:00,127.55,127.83,127.38,127.51,30142.0,113.0394,113.2876,112.8888,113.004,30142.0
2018-07-23 13:00:00,127.5,127.59,127.26,127.44,23270.0,112.9951,113.0749,112.7824,112.9419,23270.0
2018-07-23 13:30:00,127.42,127.61,127.33,127.47,17849.0,112.9242,113.0926,112.8444,112.9685,17849.0
2018-07-23 14:00:00,127.48,127.55,127.41,127.46,16232.0,112.9774,113.0394,112.9153,112.9597,16232.0
2018-07-23 14:30:00,127.43,127.43,127.26,127.33,15011.0,112.9331,112.9331,112.7824,112.8444,15011.0
2018-07-23 15:00:00,127.3,127.46,127.15,127.26,29137.0,112.8179,112.9597,112.6849,112.7824,29137.0
2018-07-23 15:30:00,127.27,127.54,127.11,127.21,121837.0,112.7913,113.0305,112.6495,112.7381,121837.0
2018-07-24 09:30:00,128.0,128.37,127.15,127.21,50445.0,113.4382,113.7661,112.6849,112.7381,50445.0
2018-07-24 10:00:00,127.15,127.91,127.07,127.76,40210.0,112.6849,113.3585,112.614,113.2255,40210.0
2018-07-24 10:30:00,127.7,128.35,127.63,128.35,34354.0,113.1723,113.7484,113.1103,113.7484,34354.0
2018-07-24 11:00:00,128.28,128.72,128.23,128.72,26540.0,113.6864,114.0763,113.6421,114.0763,26540.0
2018-07-24 11:30:00,128.7,129.09,128.69,128.81,22931.0,114.0586,114.4042,114.0497,114.1561,22931.0
2018-07-24 12:00:00,128.84,129.2,128.83,128.88,12269.0,114.1827,114.5017,114.1738,114.2181,12269.0
2018-07-24 12:30:00,128.87,128.95,128.62,128.66,29532.0,114.2092,114.2801,113.9877,114.0231,29532.0
2018-07-24 13:00:00,128.66,128.83,128.51,128.55,16596.0,114.0231,114.1738,113.8902,113.9256,16596.0
2018-07-24 13:30:00,128.55,128.56,128.37,128.53,16205.0,113.9256,113.9345,113.7661,113.9079,16205.0
2018-07-24 14:00:00,128.5,128.52,128.29,128.47,30608.0,113.8813,113.8991,113.6952,113.8547,30608.0
2018-07-24 14:30:00,128.46,128.65,128.39,128.45,18675.0,113.8459,114.0143,113.7839,113.837,18675.0
2018-07-24 15:00:00,128.42,128.44,128.11,128.13,32234.0,113.8104,113.8282,113.5357,113.5534,32234.0
2018-07-24 15:30:00,128.1,128.59,128.08,128.47,75968.0,113.5268,113.9611,113.5091,113.8547,75968.0
2018-07-25 09:30:00,128.43,128.43,126.79,127.44,55394.0,113.8193,113.8193,112.3659,112.9419,55394.0
2018-07-25 10:00:00,127.49,128.03,127.37,127.46,46623.0,112.9862,113.4648,112.8799,112.9597,46623.0
2018-07-25 10:30:00,127.51,127.69,127.46,127.61,23275.0,113.004,113.1635,112.9597,113.0926,23275.0
2018-07-25 11:00:00,127.61,127.85,127.47,127.51,17391.0,113.0926,113.3053,112.9685,113.004,17391.0
2018-07-25 11:30:00,127.56,127.71,127.49,127.62,13449.0,113.0483,113.1812,112.9862,113.1014,13449.0
2018-07-25 12:00:00,127.64,127.73,127.47,127.68,13458.0,113.1192,113.1989,112.9685,113.1546,13458.0
2018-07-25 12:30:00,127.69,127.93,127.6,127.91,9302.0,113.1635,113.3762,113.0837,113.3585,9302.0
2018-07-25 13:00:00,127.88,128.04,127.78,127.9,16218.0,113.3319,113.4737,113.2432,113.3496,16218.0
2018-07-25 13:30:00,127.92,128.3,127.9,128.12,19428.0,113.3673,113.7041,113.3496,113.5446,19428.0
2018-07-25 14:00:00,128.14,128.21,128.04,128.08,14636.0,113.5623,113.6243,113.4737,113.5091,14636.0
2018-07-25 14:30:00,128.05,128.48,128.01,128.36,16754.0,113.4825,113.8636,113.4471,113.7573,16754.0
2018-07-25 15:00:00,128.35,128.67,128.27,128.52,24679.0,113.7484,114.032,113.6775,113.8991,24679.0
2018-07-25 15:30:00,128.52,129.53,128.43,129.13,84323.0,113.8991,114.7942,113.8193,114.4397,84323.0
2018-07-26 09:30:00,129.39,130.51,129.37,130.31,18340.0,114.6701,115.6627,114.6524,115.4854,18340.0
2018-07-26 10:00:00,130.25,130.4,130.09,130.22,20574.0,115.4322,115.5652,115.2905,115.4057,20574.0
2018-07-26 10:30:00,130.29,130.93,130.29,130.79,12324.0,115.4677,116.0349,115.4677,115.9108,12324.0
2018-07-26 11:00:00,130.85,130.89,130.62,130.74,15348.0,115.964,115.9994,115.7602,115.8665,15348.0
2018-07-26 11:30:00,130.74,130.96,130.7,130.82,17511.0,115.8665,116.0615,115.8311,115.9374,17511.0
2018-07-26 12:00:00,130.91,131.1,130.7,130.81,13604.0,116.0172,116.1856,115.8311,115.9285,13604.0
2018-07-26 12:30:00,130.82,130.83,130.59,130.71,13987.0,115.9374,115.9463,115.7336,115.8399,13987.0
2018-07-26 13:00:00,130.74,131.24,130.7,131.22,13604.0,115.8665,116.3096,115.8311,116.2919,13604.0
2018-07-26 13:30:00,131.21,131.32,131.15,131.16,10786.0,116.283,116.3805,116.2299,116.2387,10786.0
2018-07-26 14:00:00,131.1,131.49,131.05,131.49,14603.0,116.1856,116.5312,116.1412,116.5312,14603.0
2018-07-26 14:30:00,131.42,131.53,131.35,131.4,8279.0,116.4691,116.5666,116.4071,116.4514,8279.0
2018-07-26 15:00:00,131.35,131.35,131.0,131.11,15559.0,116.4071,116.4071,116.0969,116.1944,15559.0
2018-07-26 15:30:00,131.13,131.41,131.08,131.27,58362.0,116.2121,116.4603,116.1678,116.3362,58362.0
2018-07-27 09:30:00,131.28,132.0,131.23,131.75,24090.0,116.3451,116.9832,116.3008,116.7616,24090.0
2018-07-27 10:00:00,131.75,132.49,131.73,132.13,20736.0,116.7616,117.4174,116.7439,117.0984,20736.0
2018-07-27 10:30:00,131.99,132.34,131.87,131.96,12500.0,116.9743,117.2845,116.868,116.9477,12500.0
2018-07-27 11:00:00,131.96,132.0,131.57,131.68,11972.0,116.9477,116.9832,116.6021,116.6996,11972.0
2018-07-27 11:30:00,131.63,131.88,131.45,131.45,14460.0,116.6553,116.8768,116.4957,116.4957,14460.0
2018-07-27 12:00:00,131.39,131.39,130.98,131.14,11575.0,116.4426,116.4426,116.0792,116.221,11575.0
2018-07-27 12:30:00,131.15,131.19,130.77,130.84,8120.0,116.2299,116.2653,115.8931,115.9551,8120.0
2018-07-27 13:00:00,130.85,130.95,130.64,130.89,11644.0,115.964,116.0526,115.7779,115.9994,11644.0
2018-07-27 13:30:00,130.81,130.95,130.72,130.95,6160.0,115.9285,116.0526,115.8488,116.0526,6160.0
2018-07-27 14:00:00,130.91,130.94,130.54,130.61,9769.0,116.0172,116.0438,115.6893,115.7513,9769.0
2018-07-27 14:30:00,130.58,130.71,130.5,130.71,16806.0,115.7247,115.8399,115.6538,115.8399,16806.0
2018-07-27 15:00:00,130.72,131.04,130.72,130.92,17540.0,115.8488,116.1324,115.8488,116.026,17540.0
2018-07-27 15:30:00,130.92,131.39,130.92,131.22,49419.0,116.026,116.4426,116.026,116.2919,49419.0
2018-07-30 09:30:00,131.27,131.73,130.85,131.43,13828.0,116.3362,116.7439,115.964,116.478,13828.0
2018-07-30 10:00:00,131.51,131.68,130.76,131.12,16204.0,116.5489,116.6996,115.8842,116.2033,16204.0
2018-07-30 10:30:00,131.15,131.68,130.97,131.52,17878.0,116.2299,116.6996,116.0703,116.5578,17878.0
2018-07-30 11:00:00,131.56,131.85,131.44,131.85,12977.0,116.5932,116.8502,116.4869,116.8502,12977.0
2018-07-30 11:30:00,131.74,131.9,131.5,131.83,14873.0,116.7527,116.8945,116.54,116.8325,14873.0
2018-07-30 12:00:00,131.8,131.9,131.52,131.9,19737.0,116.8059,116.8945,116.5578,116.8945,19737.0
2018-07-30 12:30:00,131.81,131.91,131.54,131.65,15997.0,116.8148,116.9034,116.5755,116.673,15997.0
2018-07-30 13:00:00,131.66,131.66,131.38,131.43,12204.0,116.6818,116.6818,116.4337,116.478,12204.0
2018-07-30 13:30:00,131.45,131.58,131.41,131.41,10825.0,116.4957,116.6109,116.4603,116.4603,10825.0
2018-07-30 14:00:00,131.41,131.41,131.15,131.21,11704.0,116.4603,116.4603,116.2299,116.283,11704.0
2018-07-30 14:30:00,131.17,131.22,130.75,130.8,20280.0,116.2476,116.2919,115.8754,115.9197,20280.0
2018-07-30 15:00:00,130.71,130.86,130.59,130.59,20637.0,115.8399,115.9729,115.7336,115.7336,20637.0
2018-07-30 15:30:00,130.58,130.59,130.17,130.36,63053.0,115.7247,115.7336,115.3614,115.5297,63053.0
2018-07-31 09:30:00,130.62,131.53,130.62,131.39,25673.0,115.7602,116.5666,115.7602,116.4426,25673.0
2018-07-31 10:00:00,131.43,132.13,131.34,132.07,14880.0,116.478,117.0984,116.3982,117.0452,14880.0
2018-07-31 10:30:00,132.06,132.71,132.04,132.66,24931.0,117.0363,117.6124,117.0186,117.5681,24931.0
2018-07-31 11:00:00,132.59,132.85,132.59,132.73,33983.0,117.506,117.7365,117.506,117.6301,33983.0
2018-07-31 11:30:00,132.81,132.98,132.6,132.97,30249.0,117.701,117.8517,117.5149,117.8428,30249.0
2018-07-31 12:00:00,132.94,133.07,132.86,133.0,22055.0,117.8162,117.9314,117.7453,117.8694,22055.0
2018-07-31 12:30:00,133.01,133.07,132.9,132.9,10696.0,117.8783,117.9314,117.7808,117.7808,10696.0
2018-07-31 13:00:00,132.9,133.04,132.84,132.84,15235.0,117.7808,117.9048,117.7276,117.7276,15235.0
2018-07-31 13:30:00,132.86,132.95,132.8,132.91,16997.0,117.7453,117.8251,117.6922,117.7896,16997.0
2018-07-31 14:00:00,132.9,132.95,132.66,132.66,12354.0,117.7808,117.8251,117.5681,117.5681,12354.0
2018-07-31 14:30:00,132.71,133.03,132.71,132.96,21528.0,117.6124,117.896,117.6124,117.8339,21528.0
2018-07-31 15:00:00,132.92,132.97,132.72,132.91,21890.0,117.7985,117.8428,117.6213,117.7896,21890.0
2018-07-31 15:30:00,132.91,132.93,132.64,132.76,82885.0,117.7896,117.8074,117.5504,117.6567,82885.0
2018-08-01 09:30:00,132.5,132.97,131.98,132.97,20584.0,117.4263,117.8428,116.9654,117.8428,20584.0
2018-08-01 10:00:00,132.93,133.18,132.57,132.61,24672.0,117.8074,118.0289,117.4883,117.5238,24672.0
2018-08-01 10:30:00,132.59,133.02,132.58,133.02,38257.0,117.506,117.8871,117.4972,117.8871,38257.0
2018-08-01 11:00:00,133.01,133.12,132.69,132.69,42608.0,117.8783,117.9757,117.5947,117.5947,42608.0
2018-08-01 11:30:00,132.67,132.87,132.47,132.69,26841.0,117.5769,117.7542,117.3997,117.5947,26841.0
2018-08-01 12:00:00,132.67,132.8,132.5,132.53,51196.0,117.5769,117.6922,117.4263,117.4529,51196.0
2018-08-01 12:30:00,132.51,132.61,132.23,132.29,37034.0,117.4351,117.5238,117.187,117.2402,37034.0
2018-08-01 13:00:00,132.29,132.31,132.02,132.03,22240.0,117.2402,117.2579,117.0009,117.0097,22240.0
2018-08-01 13:30:00,132.03,132.18,131.95,132.03,23656.0,117.0097,117.1427,116.9389,117.0097,23656.0
2018-08-01 14:00:00,131.96,132.2,131.9,132.02,20178.0,116.9477,117.1604,116.8945,117.0009,20178.0
2018-08-01 14:30:00,132.03,132.36,131.85,132.25,32472.0,117.0097,117.3022,116.8502,117.2047,32472.0
2018-08-01 15:00:00,132.3,132.41,132.1,132.41,45987.0,117.249,117.3465,117.0718,117.3465,45987.0
2018-08-01 15:30:00,132.4,132.74,132.22,132.31,110290.0,117.3377,117.639,117.1781,117.2579,110290.0
2018-08-02 09:30:00,131.88,132.29,131.52,131.98,44171.0,116.8768,117.2402,116.5578,116.9654,44171.0
2018-08-02 10:00:00,132.0,132.35,131.81,132.35,42139.0,116.9832,117.2933,116.8148,117.2933,42139.0
2018-08-02 10:30:00,132.29,132.31,131.6,131.93,40216.0,117.2402,117.2579,116.6287,116.9211,40216.0
2018-08-02 11:00:00,131.98,132.65,131.94,132.18,35012.0,116.9654,117.5592,116.93,117.1427,35012.0
2018-08-02 11:30:00,132.18,132.64,132.13,132.64,18207.0,117.1427,117.5504,117.0984,117.5504,18207.0
2018-08-02 12:00:00,132.61,132.79,132.48,132.67,11830.0,117.5238,117.6833,117.4086,117.5769,11830.0
2018-08-02 12:30:00,132.68,132.7,132.35,132.4,21788.0,117.5858,117.6035,117.2933,117.3377,21788.0
2018-08-02 13:00:00,132.38,132.5,132.35,132.42,12826.0,117.3199,117.4263,117.2933,117.3554,12826.0
2018-08-02 13:30:00,132.42,132.52,132.37,132.47,19916.0,117.3554,117.444,117.3111,117.3997,19916.0
2018-08-02 14:00:00,132.45,132.5,132.04,132.13,40852.0,117.382,117.4263,117.0186,117.0984,40852.0
2018-08-02 14:30:00,132.15,132.18,131.95,132.09,29400.0,117.1161,117.1427,116.9389,117.0629,29400.0
2018-08-02 15:00:00,132.12,132.43,132.08,132.15,45417.0,117.0895,117.3642,117.0541,117.1161,45417.0
2018-08-02 15:30:00,132.14,132.43,131.99,132.18,139602.0,117.1072,117.3642,116.9743,117.1427,139602.0
2018-08-03 09:30:00,132.8,133.75,132.69,133.19,27871.0,117.6922,118.5341,117.5947,118.0378,27871.0
2018-08-03 10:00:00,133.16,133.53,133.16,133.52,28791.0,118.0112,118.3391,118.0112,118.3302,28791.0
2018-08-03 10:30:00,133.52,134.05,133.43,133.89,37620.0,118.3302,118.7999,118.2505,118.6581,37620.0
2018-08-03 11:00:00,133.9,134.25,133.86,134.18,48347.0,118.667,118.9772,118.6316,118.9152,48347.0
2018-08-03 11:30:00,134.11,134.2,133.59,133.6,60999.0,118.8531,118.9329,118.3923,118.4011,60999.0
2018-08-03 12:00:00,133.58,133.82,133.43,133.81,18600.0,118.3834,118.5961,118.2505,118.5872,18600.0
2018-08-03 12:30:00,133.83,134.08,133.83,134.01,22402.0,118.605,118.8265,118.605,118.7645,22402.0
2018-08-03 13:00:00,133.98,134.16,133.94,134.12,22035.0,118.7379,118.8974,118.7025,118.862,22035.0
2018-08-03 13:30:00,134.12,134.15,134.02,134.13,33328.0,118.862,118.8886,118.7734,118.8708,33328.0
2018-08-03 14:00:00,134.09,134.15,133.84,134.05,21001.0,118.8354,118.8886,118.6138,118.7999,21001.0
2018-08-03 14:30:00,134.03,134.33,134.01,134.13,28310.0,118.7822,119.0481,118.7645,118.8708,28310.0
2018-08-03 15:00:00,134.14,134.46,134.11,134.45,32678.0,118.8797,119.1633,118.8531,119.1544,32678.0
2018-08-03 15:30:00,134.46,134.46,134.0,134.19,107082.0,119.1633,119.1633,118.7556,118.924,107082.0
2018-08-06 09:30:00,133.49,135.48,132.42,134.94,83821.0,118.3037,120.0673,117.3554,119.5887,83821.0
2018-08-06 10:00:00,134.9,135.15,134.37,134.88,34802.0,119.5532,119.7748,119.0835,119.5355,34802.0
2018-08-06 10:30:00,134.83,135.28,134.82,134.97,50445.0,119.4912,119.89,119.4823,119.6153,50445.0
2018-08-06 11:00:00,134.96,135.05,134.58,134.63,35173.0,119.6064,119.6862,119.2697,119.314,35173.0
2018-08-06 11:30:00,134.62,134.7,134.44,134.52,29006.0,119.3051,119.376,119.1456,119.2165,29006.0
2018-08-06 12:00:00,134.52,134.87,134.46,134.48,39907.0,119.2165,119.5267,119.1633,119.181,39907.0
2018-08-06 12:30:00,134.41,134.6,134.41,134.5,22845.0,119.119,119.2874,119.119,119.1988,22845.0
2018-08-06 13:00:00,134.5,134.62,134.49,134.54,28281.0,119.1988,119.3051,119.1899,119.2342,28281.0
2018-08-06 13:30:00,134.52,134.62,134.3,134.32,34733.0,119.2165,119.3051,119.0215,119.0392,34733.0
2018-08-06 14:00:00,134.3,134.31,134.14,134.2,45949.0,119.0215,119.0304,118.8797,118.9329,45949.0
2018-08-06 14:30:00,134.2,134.54,134.14,134.19,32470.0,118.9329,119.2342,118.8797,118.924,32470.0
2018-08-06 15:00:00,134.18,134.33,134.14,134.32,29616.0,118.9152,119.0481,118.8797,119.0392,29616.0
2018-08-06 15:30:00,134.31,134.35,133.92,134.09,100021.0,119.0304,119.0658,118.6847,118.8354,100021.0
2018-08-07 09:30:00,134.48,134.99,133.34,133.92,29435.0,119.181,119.633,118.1707,118.6847,29435.0
2018-08-07 10:00:00,133.83,134.65,133.83,134.08,29844.0,118.605,119.3317,118.605,118.8265,29844.0
2018-08-07 10:30:00,134.07,134.75,134.0,134.69,36940.0,118.8177,119.4203,118.7556,119.3671,36940.0
2018-08-07 11:00:00,134.73,135.12,134.65,135.12,39792.0,119.4026,119.7482,119.3317,119.7482,39792.0
2018-08-07 11:30:00,135.13,135.19,134.91,134.92,38924.0,119.7571,119.8103,119.5621,119.571,38924.0
2018-08-07 12:00:00,134.92,135.08,134.85,134.86,28529.0,119.571,119.7128,119.5089,119.5178,28529.0
2018-08-07 12:30:00,134.82,135.21,134.7,135.01,80841.0,119.4823,119.828,119.376,119.6507,80841.0
2018-08-07 13:00:00,135.04,135.22,134.92,134.96,29244.0,119.6773,119.8368,119.571,119.6064,29244.0
2018-08-07 13:30:00,134.96,134.96,134.57,134.65,18797.0,119.6064,119.6064,119.2608,119.3317,18797.0
2018-08-07 14:00:00,134.64,134.83,134.62,134.71,30634.0,119.3228,119.4912,119.3051,119.3849,30634.0
2018-08-07 14:30:00,134.71,134.74,134.48,134.61,26749.0,119.3849,119.4114,119.181,119.2962,26749.0
2018-08-07 15:00:00,134.59,134.64,134.47,134.56,30500.0,119.2785,119.3228,119.1722,119.2519,30500.0
2018-08-07 15:30:00,134.56,134.56,133.98,134.22,124510.0,119.2519,119.2519,118.7379,118.9506,124510.0
2018-08-08 09:30:00,133.74,135.23,132.07,133.04,97551.0,118.5252,119.8457,117.0452,117.9048,97551.0
2018-08-08 10:00:00,133.1,134.85,132.87,134.18,59245.0,117.958,119.5089,117.7542,118.9152,59245.0
2018-08-08 10:30:00,134.28,134.62,133.82,134.62,39343.0,119.0038,119.3051,118.5961,119.3051,39343.0
2018-08-08 11:00:00,134.68,134.75,133.91,134.4,43706.0,119.3583,119.4203,118.6759,119.1101,43706.0
2018-08-08 11:30:00,134.48,135.6,134.32,135.5,32571.0,119.181,120.1736,119.0392,120.085,32571.0
2018-08-08 12:00:00,135.56,135.69,134.78,134.99,29388.0,120.1382,120.2534,119.4469,119.633,29388.0
2018-08-08 12:30:00,134.98,135.06,133.98,134.3,22808.0,119.6241,119.695,118.7379,119.0215,22808.0
2018-08-08 13:00:00,134.16,134.45,133.99,134.01,69273.0,118.8974,119.1544,118.7468,118.7645,69273.0
2018-08-08 13:30:00,134.15,134.33,134.01,134.26,15846.0,118.8886,119.0481,118.7645,118.9861,15846.0
2018-08-08 14:00:00,134.36,134.79,134.22,134.7,32659.0,119.0747,119.4558,118.9506,119.376,32659.0
2018-08-08 14:30:00,134.69,134.9,134.3,134.5,63277.0,119.3671,119.5532,119.0215,119.1988,63277.0
2018-08-08 15:00:00,134.52,134.55,134.29,134.46,27869.0,119.2165,119.2431,119.0126,119.1633,27869.0
2018-08-08 15:30:00,134.49,134.68,134.16,134.27,65309.0,119.1899,119.3583,118.8974,118.9949,65309.0
2018-08-09 09:30:00,134.89,135.37,134.59,134.75,20648.0,119.5444,119.9698,119.2785,119.4203,20648.0
2018-08-09 10:00:00,134.64,134.99,134.18,134.67,35094.0,119.3228,119.633,118.9152,119.3494,35094.0
2018-08-09 10:30:00,134.65,135.03,134.48,134.9,23262.0,119.3317,119.6685,119.181,119.5532,23262.0
2018-08-09 11:00:00,134.88,135.01,134.84,134.96,22086.0,119.5355,119.6507,119.5001,119.6064,22086.0
2018-08-09 11:30:00,134.96,135.01,134.64,134.72,21811.0,119.6064,119.6507,119.3228,119.3937,21811.0
2018-08-09 12:00:00,134.67,134.81,134.67,134.74,13091.0,119.3494,119.4735,119.3494,119.4114,13091.0
2018-08-09 12:30:00,134.74,134.95,134.74,134.88,19107.0,119.4114,119.5976,119.4114,119.5355,19107.0
2018-08-09 13:00:00,134.89,134.97,134.74,134.84,18607.0,119.5444,119.6153,119.4114,119.5001,18607.0
2018-08-09 13:30:00,134.84,134.84,134.73,134.81,14143.0,119.5001,119.5001,119.4026,119.4735,14143.0
2018-08-09 14:00:00,134.81,134.87,134.56,134.58,20718.0,119.4735,119.5267,119.2519,119.2697,20718.0
2018-08-09 14:30:00,134.6,134.69,134.4,134.51,45657.0,119.2874,119.3671,119.1101,119.2076,45657.0
2018-08-09 15:00:00,134.55,134.74,134.52,134.56,59138.0,119.2431,119.4114,119.2165,119.2519,59138.0
2018-08-09 15:30:00,134.55,134.64,134.26,134.45,106526.0,119.2431,119.3228,118.9861,119.1544,106526.0
2018-08-10 09:30:00,133.75,133.95,132.8,133.27,52611.0,118.5341,118.7113,117.6922,118.1087,52611.0
2018-08-10 10:00:00,133.36,134.29,133.19,134.16,36765.0,118.1884,119.0126,118.0378,118.8974,36765.0
2018-08-10 10:30:00,134.17,134.48,133.85,134.08,20726.0,118.9063,119.181,118.6227,118.8265,20726.0
2018-08-10 11:00:00,134.08,134.26,133.9,134.12,145557.0,118.8265,118.9861,118.667,118.862,145557.0
2018-08-10 11:30:00,134.11,134.28,134.03,134.03,16818.0,118.8531,119.0038,118.7822,118.7822,16818.0
2018-08-10 12:00:00,134.0,134.06,133.58,133.6,10903.0,118.7556,118.8088,118.3834,118.4011,10903.0
2018-08-10 12:30:00,133.58,133.58,133.15,133.29,12710.0,118.3834,118.3834,118.0023,118.1264,12710.0
2018-08-10 13:00:00,133.28,133.42,133.13,133.13,25443.0,118.1175,118.2416,117.9846,117.9846,25443.0
2018-08-10 13:30:00,133.12,133.23,132.95,132.96,41660.0,117.9757,118.0732,117.8251,117.8339,41660.0
2018-08-10 14:00:00,132.99,133.01,132.46,132.48,25689.0,117.8605,117.8783,117.3908,117.4086,25689.0
2018-08-10 14:30:00,132.48,132.72,132.48,132.65,25359.0,117.4086,117.6213,117.4086,117.5592,25359.0
2018-08-10 15:00:00,132.65,132.91,132.5,132.8,44177.0,117.5592,117.7896,117.4263,117.6922,44177.0
2018-08-10 15:30:00,132.81,132.84,132.36,132.4,88332.0,117.701,117.7276,117.3022,117.3377,88332.0
2018-08-13 09:30:00,132.41,133.2,131.68,131.97,27622.0,117.3465,118.0466,116.6996,116.9566,27622.0
2018-08-13 10:00:00,131.97,132.15,131.52,131.62,26505.0,116.9566,117.1161,116.5578,116.6464,26505.0
2018-08-13 10:30:00,131.67,131.99,131.6,131.92,29819.0,116.6907,116.9743,116.6287,116.9123,29819.0
2018-08-13 11:00:00,131.88,132.0,131.54,131.62,32133.0,116.8768,116.9832,116.5755,116.6464,32133.0
2018-08-13 11:30:00,131.61,131.62,131.32,131.32,17870.0,116.6375,116.6464,116.3805,116.3805,17870.0
2018-08-13 12:00:00,131.31,131.31,130.84,130.89,24285.0,116.3717,116.3717,115.9551,115.9994,24285.0
2018-08-13 12:30:00,130.89,131.07,130.84,130.88,14583.0,115.9994,116.159,115.9551,115.9906,14583.0
2018-08-13 13:00:00,130.86,131.24,130.74,131.16,16379.0,115.9729,116.3096,115.8665,116.2387,16379.0
2018-08-13 13:30:00,131.19,131.31,130.97,130.99,19652.0,116.2653,116.3717,116.0703,116.0881,19652.0
2018-08-13 14:00:00,130.99,131.57,130.99,131.52,26621.0,116.0881,116.6021,116.0881,116.5578,26621.0
2018-08-13 14:30:00,131.52,131.7,131.45,131.54,15191.0,116.5578,116.7173,116.4957,116.5755,15191.0
2018-08-13 15:00:00,131.52,131.53,131.3,131.32,21303.0,116.5578,116.5666,116.3628,116.3805,21303.0
2018-08-13 15:30:00,131.3,131.51,131.2,131.26,77777.0,116.3628,116.5489,116.2742,116.3273,77777.0
2018-08-14 09:30:00,131.26,132.24,131.25,132.19,20849.0,116.3273,117.1959,116.3185,117.1515,20849.0
2018-08-14 10:00:00,132.14,132.35,131.7,132.21,16319.0,117.1072,117.2933,116.7173,117.1693,16319.0
2018-08-14 10:30:00,132.21,132.62,132.1,132.51,16265.0,117.1693,117.5326,117.0718,117.4351,16265.0
2018-08-14 11:00:00,132.51,132.63,132.27,132.39,14837.0,117.4351,117.5415,117.2224,117.3288,14837.0
2018-08-14 11:30:00,132.4,132.44,131.96,132.17,22975.0,117.3377,117.3731,116.9477,117.1338,22975.0
2018-08-14 12:00:00,132.21,132.46,131.97,131.98,8788.0,117.1693,117.3908,116.9566,116.9654,8788.0
2018-08-14 12:30:00,132.0,132.02,131.59,131.59,11877.0,116.9832,117.0009,116.6198,116.6198,11877.0
2018-08-14 13:00:00,131.62,131.72,131.54,131.71,12812.0,116.6464,116.735,116.5755,116.7262,12812.0
2018-08-14 13:30:00,131.71,131.71,131.37,131.61,7844.0,116.7262,116.7262,116.4248,116.6375,7844.0
2018-08-14 14:00:00,131.67,131.67,131.37,131.38,11601.0,116.6907,116.6907,116.4248,116.4337,11601.0
2018-08-14 14:30:00,131.42,131.66,131.34,131.36,11215.0,116.4691,116.6818,116.3982,116.416,11215.0
2018-08-14 15:00:00,131.34,131.52,131.24,131.29,27403.0,116.3982,116.5578,116.3096,116.3539,27403.0
2018-08-14 15:30:00,131.29,131.38,131.24,131.31,75364.0,116.3539,116.4337,116.3096,116.3717,75364.0
2018-08-15 09:30:00,130.83,130.94,129.84,130.19,22481.0,115.9463,116.0438,115.0689,115.3791,22481.0
2018-08-15 10:00:00,130.23,130.6,130.07,130.4,15552.0,115.4145,115.7424,115.2727,115.5652,15552.0
2018-08-15 10:30:00,130.35,130.42,129.76,129.97,19130.0,115.5209,115.5829,114.998,115.1841,19130.0
2018-08-15 11:00:00,129.94,130.41,129.82,130.31,16531.0,115.1575,115.574,115.0512,115.4854,16531.0
2018-08-15 11:30:00,130.3,130.41,130.15,130.15,11039.0,115.4766,115.574,115.3436,115.3436,11039.0
2018-08-15 12:00:00,130.22,130.54,130.12,130.49,11788.0,115.4057,115.6893,115.317,115.6449,11788.0
2018-08-15 12:30:00,130.47,130.63,130.47,130.58,6609.0,115.6272,115.769,115.6272,115.7247,6609.0
2018-08-15 13:00:00,130.57,130.78,130.51,130.6,12866.0,115.7158,115.902,115.6627,115.7424,12866.0
2018-08-15 13:30:00,130.53,130.67,130.46,130.67,10773.0,115.6804,115.8045,115.6184,115.8045,10773.0
2018-08-15 14:00:00,130.72,130.78,130.41,130.41,10680.0,115.8488,115.902,115.574,115.574,10680.0
2018-08-15 14:30:00,130.44,130.62,130.4,130.58,12582.0,115.6006,115.7602,115.5652,115.7247,12582.0
2018-08-15 15:00:00,130.65,130.91,130.64,130.9,18944.0,115.7867,116.0172,115.7779,116.0083,18944.0
2018-08-15 15:30:00,130.92,131.28,130.91,131.16,84403.0,116.026,116.3451,116.0172,116.2387,84403.0
2018-08-16 09:30:00,131.79,132.1,131.58,131.9,22317.0,116.7971,117.0718,116.6109,116.8945,22317.0
2018-08-16 10:00:00,131.93,132.23,131.41,131.65,14668.0,116.9211,117.187,116.4603,116.673,14668.0
2018-08-16 10:30:00,131.69,132.1,131.59,131.62,22285.0,116.7084,117.0718,116.6198,116.6464,22285.0
2018-08-16 11:00:00,131.62,132.03,131.6,131.88,37847.0,116.6464,117.0097,116.6287,116.8768,37847.0
2018-08-16 11:30:00,131.88,131.91,131.61,131.77,16219.0,116.8768,116.9034,116.6375,116.7793,16219.0
2018-08-16 12:00:00,131.81,131.92,131.57,131.57,16246.0,116.8148,116.9123,116.6021,116.6021,16246.0
2018-08-16 12:30:00,131.52,131.8,131.41,131.67,13480.0,116.5578,116.8059,116.4603,116.6907,13480.0
2018-08-16 13:00:00,131.71,131.94,131.6,131.92,18843.0,116.7262,116.93,116.6287,116.9123,18843.0
2018-08-16 13:30:00,131.94,131.95,131.81,131.81,13102.0,116.93,116.9389,116.8148,116.8148,13102.0
2018-08-16 14:00:00,131.81,132.02,131.74,131.83,8574.0,116.8148,117.0009,116.7527,116.8325,8574.0
2018-08-16 14:30:00,131.69,131.87,131.68,131.77,9662.0,116.7084,116.868,116.6996,116.7793,9662.0
2018-08-16 15:00:00,131.79,131.82,131.62,131.79,21626.0,116.7971,116.8236,116.6464,116.7971,21626.0
2018-08-16 15:30:00,131.76,131.85,131.5,131.63,79623.0,116.7705,116.8502,116.54,116.6553,79623.0
2018-08-17 09:30:00,131.87,132.15,131.66,131.78,36492.0,116.868,117.1161,116.6818,116.7882,36492.0
2018-08-17 10:00:00,131.96,132.07,131.68,131.86,95341.0,116.9477,117.0452,116.6996,116.8591,95341.0
2018-08-17 10:30:00,131.88,132.1,131.86,132.03,69555.0,116.8768,117.0718,116.8591,117.0097,69555.0
2018-08-17 11:00:00,132.04,132.37,131.88,131.95,49267.0,117.0186,117.3111,116.8768,116.9389,49267.0
2018-08-17 11:30:00,131.98,132.09,131.81,131.81,21433.0,116.9654,117.0629,116.8148,116.8148,21433.0
2018-08-17 12:00:00,131.86,132.12,131.86,132.01,12361.0,116.8591,117.0895,116.8591,116.992,12361.0
2018-08-17 12:30:00,131.99,132.05,131.91,132.02,13946.0,116.9743,117.0275,116.9034,117.0009,13946.0
2018-08-17 13:00:00,132.03,132.04,131.84,131.84,13139.0,117.0097,117.0186,116.8414,116.8414,13139.0
2018-08-17 13:30:00,131.83,132.11,131.83,132.05,18519.0,116.8325,117.0806,116.8325,117.0275,18519.0
2018-08-17 14:00:00,132.05,132.49,132.03,132.47,27437.0,117.0275,117.4174,117.0097,117.3997,27437.0
2018-08-17 14:30:00,132.48,132.8,132.34,132.71,10455.0,117.4086,117.6922,117.2845,117.6124,10455.0
2018-08-17 15:00:00,132.72,132.84,132.6,132.77,14139.0,117.6213,117.7276,117.5149,117.6656,14139.0
2018-08-17 15:30:00,132.76,132.79,131.96,132.2,209058.0,117.6567,117.6833,116.9477,117.1604,209058.0
2018-08-20 09:30:00,132.76,133.6,132.41,133.43,30040.0,117.6567,118.4011,117.3465,118.2505,30040.0
2018-08-20 10:00:00,133.41,133.67,133.07,133.28,26442.0,118.2328,118.4632,117.9314,118.1175,26442.0
2018-08-20 10:30:00,133.33,133.57,133.13,133.2,18387.0,118.1619,118.3746,117.9846,118.0466,18387.0
2018-08-20 11:00:00,133.2,133.57,133.18,133.53,11303.0,118.0466,118.3746,118.0289,118.3391,11303.0
2018-08-20 11:30:00,133.5,133.83,133.42,133.73,17144.0,118.3125,118.605,118.2416,118.5164,17144.0
2018-08-20 12:00:00,133.75,133.86,133.74,133.76,13130.0,118.5341,118.6316,118.5252,118.5429,13130.0
2018-08-20 12:30:00,133.75,133.79,133.67,133.67,9757.0,118.5341,118.5695,118.4632,118.4632,9757.0
2018-08-20 13:00:00,133.66,133.71,133.59,133.67,10900.0,118.4543,118.4986,118.3923,118.4632,10900.0
2018-08-20 13:30:00,133.65,133.78,133.65,133.78,10976.0,118.4455,118.5607,118.4455,118.5607,10976.0
2018-08-20 14:00:00,133.78,133.82,133.7,133.72,10425.0,118.5607,118.5961,118.4898,118.5075,10425.0
2018-08-20 14:30:00,133.74,133.74,133.52,133.58,8112.0,118.5252,118.5252,118.3302,118.3834,8112.0
2018-08-20 15:00:00,133.56,133.71,133.56,133.69,14415.0,118.3657,118.4986,118.3657,118.4809,14415.0
2018-08-20 15:30:00,133.68,133.79,133.66,133.69,44628.0,118.472,118.5695,118.4543,118.4809,44628.0
2018-08-21 09:30:00,133.86,134.51,133.7,133.89,20021.0,118.6316,119.2076,118.4898,118.6581,20021.0
2018-08-21 10:00:00,133.9,133.97,133.12,133.18,14693.0,118.667,118.729,117.9757,118.0289,14693.0
2018-08-21 10:30:00,133.27,133.57,132.81,132.91,22646.0,118.1087,118.3746,117.701,117.7896,22646.0
2018-08-21 11:00:00,132.98,133.05,132.71,132.87,19521.0,117.8517,117.9137,117.6124,117.7542,19521.0
2018-08-21 11:30:00,132.91,132.99,132.81,132.84,13615.0,117.7896,117.8605,117.701,117.7276,13615.0
2018-08-21 12:00:00,132.86,133.08,132.85,133.01,28944.0,117.7453,117.9403,117.7365,117.8783,28944.0
2018-08-21 12:30:00,133.03,133.44,133.0,133.44,48219.0,117.896,118.2593,117.8694,118.2593,48219.0
2018-08-21 13:00:00,133.46,133.56,133.27,133.44,16574.0,118.2771,118.3657,118.1087,118.2593,16574.0
2018-08-21 13:30:00,133.43,133.52,133.42,133.48,15159.0,118.2505,118.3302,118.2416,118.2948,15159.0
2018-08-21 14:00:00,133.47,133.48,133.33,133.4,12394.0,118.2859,118.2948,118.1619,118.2239,12394.0
2018-08-21 14:30:00,133.38,133.47,133.24,133.39,25843.0,118.2062,118.2859,118.0821,118.215,25843.0
2018-08-21 15:00:00,133.44,133.48,133.15,133.25,23101.0,118.2593,118.2948,118.0023,118.091,23101.0
2018-08-21 15:30:00,133.24,133.29,133.03,133.09,96338.0,118.0821,118.1264,117.896,117.9492,96338.0
2018-08-22 09:30:00,133.2,133.2,131.8,132.52,46762.0,118.0466,118.0466,116.8059,117.444,46762.0
2018-08-22 10:00:00,132.52,132.59,132.2,132.21,15352.0,117.444,117.506,117.1604,117.1693,15352.0
2018-08-22 10:30:00,132.22,132.56,132.12,132.38,6886.0,117.1781,117.4795,117.0895,117.3199,6886.0
2018-08-22 11:00:00,132.42,132.44,131.75,131.75,10071.0,117.3554,117.3731,116.7616,116.7616,10071.0
2018-08-22 11:30:00,131.84,132.06,131.84,131.9,7285.0,116.8414,117.0363,116.8414,116.8945,7285.0
2018-08-22 12:00:00,131.96,131.97,131.71,131.73,12175.0,116.9477,116.9566,116.7262,116.7439,12175.0
2018-08-22 12:30:00,131.75,131.75,131.49,131.51,8329.0,116.7616,116.7616,116.5312,116.5489,8329.0
2018-08-22 13:00:00,131.51,131.53,131.37,131.48,7852.0,116.5489,116.5666,116.4248,116.5223,7852.0
2018-08-22 13:30:00,131.51,131.51,131.25,131.46,7209.0,116.5489,116.5489,116.3185,116.5046,7209.0
2018-08-22 14:00:00,131.41,131.53,131.16,131.39,11382.0,116.4603,116.5666,116.2387,116.4426,11382.0
2018-08-22 14:30:00,131.43,131.62,131.43,131.55,15702.0,116.478,116.6464,116.478,116.5844,15702.0
2018-08-22 15:00:00,131.61,131.67,131.53,131.55,20321.0,116.6375,116.6907,116.5666,116.5844,20321.0
2018-08-22 15:30:00,131.57,131.68,131.52,131.6,46842.0,116.6021,116.6996,116.5578,116.6287,46842.0
2018-08-23 09:30:00,131.13,131.29,130.51,130.54,32473.0,116.2121,116.3539,115.6627,115.6893,32473.0
2018-08-23 10:00:00,130.63,131.19,130.63,131.19,27723.0,115.769,116.2653,115.769,116.2653,27723.0
2018-08-23 10:30:00,131.19,131.33,131.04,131.26,24181.0,116.2653,116.3894,116.1324,116.3273,24181.0
2018-08-23 11:00:00,131.26,131.34,131.07,131.1,25377.0,116.3273,116.3982,116.159,116.1856,25377.0
2018-08-23 11:30:00,131.06,131.15,130.97,130.98,14366.0,116.1501,116.2299,116.0703,116.0792,14366.0
2018-08-23 12:00:00,130.98,131.13,130.95,131.11,17807.0,116.0792,116.2121,116.0526,116.1944,17807.0
2018-08-23 12:30:00,131.11,131.12,130.86,130.86,15517.0,116.1944,116.2033,115.9729,115.9729,15517.0
2018-08-23 13:00:00,130.86,130.95,130.77,130.89,15421.0,115.9729,116.0526,115.8931,115.9994,15421.0
2018-08-23 13:30:00,130.85,130.88,130.55,130.58,24019.0,115.964,115.9906,115.6981,115.7247,24019.0
2018-08-23 14:00:00,130.58,130.76,130.45,130.68,23679.0,115.7247,115.8842,115.6095,115.8133,23679.0
2018-08-23 14:30:00,130.67,130.76,130.57,130.69,18503.0,115.8045,115.8842,115.7158,115.8222,18503.0
2018-08-23 15:00:00,130.7,130.95,130.67,130.87,27589.0,115.8311,116.0526,115.8045,115.9817,27589.0
2018-08-23 15:30:00,130.89,130.93,130.45,130.85,73249.0,115.9994,116.0349,115.6095,115.964,73249.0
2018-08-24 09:30:00,131.18,131.18,130.17,130.17,11270.0,116.2564,116.2564,115.3614,115.3614,11270.0
2018-08-24 10:00:00,130.17,130.42,130.08,130.36,15887.0,115.3614,115.5829,115.2816,115.5297,15887.0
2018-08-24 10:30:00,130.36,130.95,130.36,130.75,8366.0,115.5297,116.0526,115.5297,115.8754,8366.0
2018-08-24 11:00:00,130.75,131.0,130.63,130.82,12548.0,115.8754,116.0969,115.769,115.9374,12548.0
2018-08-24 11:30:00,130.8,131.33,130.77,131.3,14442.0,115.9197,116.3894,115.8931,116.3628,14442.0
2018-08-24 12:00:00,131.4,131.47,131.28,131.38,4901.0,116.4514,116.5135,116.3451,116.4337,4901.0
2018-08-24 12:30:00,131.37,131.37,131.17,131.21,4202.0,116.4248,116.4248,116.2476,116.283,4202.0
2018-08-24 13:00:00,131.25,131.45,131.22,131.36,7735.0,116.3185,116.4957,116.2919,116.416,7735.0
2018-08-24 13:30:00,131.39,131.43,131.23,131.26,5917.0,116.4426,116.478,116.3008,116.3273,5917.0
2018-08-24 14:00:00,131.29,131.46,131.26,131.44,8096.0,116.3539,116.5046,116.3273,116.4869,8096.0
2018-08-24 14:30:00,131.44,131.71,131.41,131.69,8906.0,116.4869,116.7262,116.4603,116.7084,8906.0
2018-08-24 15:00:00,131.68,131.76,131.62,131.66,11168.0,116.6996,116.7705,116.6464,116.6818,11168.0
2018-08-24 15:30:00,131.7,131.73,131.57,131.71,24715.0,116.7173,116.7439,116.6021,116.7262,24715.0
2018-08-27 09:30:00,131.88,131.98,131.2,131.2,48731.0,116.8768,116.9654,116.2742,116.2742,48731.0
2018-08-27 10:00:00,131.31,131.64,131.21,131.26,24014.0,116.3717,116.6641,116.283,116.3273,24014.0
2018-08-27 10:30:00,131.22,131.23,130.95,131.05,32484.0,116.2919,116.3008,116.0526,116.1412,32484.0
2018-08-27 11:00:00,131.05,131.19,130.95,131.19,20966.0,116.1412,116.2653,116.0526,116.2653,20966.0
2018-08-27 11:30:00,131.21,131.34,131.05,131.27,26207.0,116.283,116.3982,116.1412,116.3362,26207.0
2018-08-27 12:00:00,131.28,131.54,131.18,131.54,13406.0,116.3451,116.5755,116.2564,116.5755,13406.0
2018-08-27 12:30:00,131.55,131.61,131.42,131.6,13423.0,116.5844,116.6375,116.4691,116.6287,13423.0
2018-08-27 13:00:00,131.6,131.61,131.44,131.5,17013.0,116.6287,116.6375,116.4869,116.54,17013.0
2018-08-27 13:30:00,131.52,131.61,131.37,131.49,11615.0,116.5578,116.6375,116.4248,116.5312,11615.0
2018-08-27 14:00:00,131.49,131.49,131.3,131.46,10979.0,116.5312,116.5312,116.3628,116.5046,10979.0
2018-08-27 14:30:00,131.49,131.58,131.35,131.35,10425.0,116.5312,116.6109,116.4071,116.4071,10425.0
2018-08-27 15:00:00,131.35,131.38,131.22,131.25,14561.0,116.4071,116.4337,116.2919,116.3185,14561.0
2018-08-27 15:30:00,131.24,131.28,131.1,131.23,69040.0,116.3096,116.3451,116.1856,116.3008,69040.0
2018-08-28 09:30:00,131.25,131.5,130.96,131.24,30403.0,116.3185,116.54,116.0615,116.3096,30403.0
2018-08-28 10:00:00,131.28,131.56,131.13,131.19,20156.0,116.3451,116.5932,116.2121,116.2653,20156.0
2018-08-28 10:30:00,131.19,131.23,130.81,130.93,20567.0,116.2653,116.3008,115.9285,116.0349,20567.0
2018-08-28 11:00:00,130.94,131.05,130.74,130.84,13762.0,116.0438,116.1412,115.8665,115.9551,13762.0
2018-08-28 11:30:00,130.84,130.9,130.49,130.52,12438.0,115.9551,116.0083,115.6449,115.6715,12438.0
2018-08-28 12:00:00,130.53,130.62,130.29,130.34,13553.0,115.6804,115.7602,115.4677,115.512,13553.0
2018-08-28 12:30:00,130.35,130.44,130.32,130.35,7558.0,115.5209,115.6006,115.4943,115.5209,7558.0
2018-08-28 13:00:00,130.38,130.38,130.1,130.1,10728.0,115.5475,115.5475,115.2993,115.2993,10728.0
2018-08-28 13:30:00,130.07,130.2,130.06,130.2,6495.0,115.2727,115.3879,115.2639,115.3879,6495.0
2018-08-28 14:00:00,130.2,130.46,130.19,130.44,11533.0,115.3879,115.6184,115.3791,115.6006,11533.0
2018-08-28 14:30:00,130.4,130.54,130.4,130.47,5800.0,115.5652,115.6893,115.5652,115.6272,5800.0
2018-08-28 15:00:00,130.5,130.5,130.36,130.42,14842.0,115.6538,115.6538,115.5297,115.5829,14842.0
2018-08-28 15:30:00,130.44,130.44,130.22,130.41,45181.0,115.6006,115.6006,115.4057,115.574,45181.0
2018-08-29 09:30:00,130.39,130.39,129.51,129.95,31368.0,115.5563,115.5563,114.7764,115.1664,31368.0
2018-08-29 10:00:00,130.0,130.0,129.66,129.72,28704.0,115.2107,115.2107,114.9094,114.9625,28704.0
2018-08-29 10:30:00,129.79,129.81,129.36,129.52,11932.0,115.0246,115.0423,114.6435,114.7853,11932.0
2018-08-29 11:00:00,129.56,129.94,129.51,129.94,26112.0,114.8207,115.1575,114.7764,115.1575,26112.0
2018-08-29 11:30:00,130.01,130.13,129.77,129.93,15461.0,115.2196,115.3259,115.0069,115.1487,15461.0
2018-08-29 12:00:00,129.97,130.08,129.96,130.04,12504.0,115.1841,115.2816,115.1752,115.2461,12504.0
2018-08-29 12:30:00,130.0,130.25,130.0,130.18,11475.0,115.2107,115.4322,115.2107,115.3702,11475.0
2018-08-29 13:00:00,130.2,130.31,130.15,130.18,11143.0,115.3879,115.4854,115.3436,115.3702,11143.0
2018-08-29 13:30:00,130.17,130.17,129.9,129.94,10997.0,115.3614,115.3614,115.1221,115.1575,10997.0
2018-08-29 14:00:00,129.94,130.14,129.92,130.06,12208.0,115.1575,115.3348,115.1398,115.2639,12208.0
2018-08-29 14:30:00,130.05,130.27,130.05,130.26,12264.0,115.255,115.45,115.255,115.4411,12264.0
2018-08-29 15:00:00,130.27,130.34,130.16,130.31,13511.0,115.45,115.512,115.3525,115.4854,13511.0
2018-08-29 15:30:00,130.31,130.44,130.25,130.27,45415.0,115.4854,115.6006,115.4322,115.45,45415.0
2018-08-30 09:30:00,130.12,130.65,129.86,130.11,98476.0,115.317,115.7867,115.0866,115.3082,98476.0
2018-08-30 10:00:00,130.15,130.25,129.87,129.92,10844.0,115.3436,115.4322,115.0955,115.1398,10844.0
2018-08-30 10:30:00,129.88,130.11,129.71,129.71,11761.0,115.1043,115.3082,114.9537,114.9537,11761.0
2018-08-30 11:00:00,129.72,129.74,129.12,129.25,14591.0,114.9625,114.9803,114.4308,114.546,14591.0
2018-08-30 11:30:00,129.26,129.36,129.22,129.29,11875.0,114.5549,114.6435,114.5194,114.5815,11875.0
2018-08-30 12:00:00,129.3,129.41,129.26,129.31,7312.0,114.5903,114.6878,114.5549,114.5992,7312.0
2018-08-30 12:30:00,129.3,129.44,129.29,129.43,3859.0,114.5903,114.7144,114.5815,114.7055,3859.0
2018-08-30 13:00:00,129.46,129.72,129.42,129.64,17004.0,114.7321,114.9625,114.6967,114.8916,17004.0
2018-08-30 13:30:00,129.64,129.9,129.62,129.79,7459.0,114.8916,115.1221,114.8739,115.0246,7459.0
2018-08-30 14:00:00,129.81,129.82,129.2,129.35,15677.0,115.0423,115.0512,114.5017,114.6346,15677.0
2018-08-30 14:30:00,129.34,129.51,129.34,129.44,13901.0,114.6258,114.7764,114.6258,114.7144,13901.0
2018-08-30 15:00:00,129.42,129.43,129.19,129.41,16163.0,114.6967,114.7055,114.4928,114.6878,16163.0
2018-08-30 15:30:00,129.42,129.93,129.42,129.88,92477.0,114.6967,115.1487,114.6967,115.1043,92477.0
2018-08-31 09:30:00,129.55,130.14,129.24,130.05,14895.0,114.8119,115.3348,114.5372,115.255,14895.0
2018-08-31 10:00:00,130.15,130.39,130.07,130.32,10420.0,115.3436,115.5563,115.2727,115.4943,10420.0
2018-08-31 10:30:00,130.34,130.36,130.19,130.31,14086.0,115.512,115.5297,115.3791,115.4854,14086.0
2018-08-31 11:00:00,130.36,130.41,130.19,130.24,13041.0,115.5297,115.574,115.3791,115.4234,13041.0
2018-08-31 11:30:00,130.19,130.53,130.19,130.49,54904.0,115.3791,115.6804,115.3791,115.6449,54904.0
2018-08-31 12:00:00,130.45,130.51,129.91,129.95,49814.0,115.6095,115.6627,115.1309,115.1664,49814.0
2018-08-31 12:30:00,129.98,130.13,129.8,129.99,3804.0,115.193,115.3259,115.0334,115.2018,3804.0
2018-08-31 13:00:00,129.99,130.14,129.96,130.06,7778.0,115.2018,115.3348,115.1752,115.2639,7778.0
2018-08-31 13:30:00,130.04,130.18,129.95,130.07,7066.0,115.2461,115.3702,115.1664,115.2727,7066.0
2018-08-31 14:00:00,130.05,130.11,129.91,129.98,13434.0,115.255,115.3082,115.1309,115.193,13434.0
2018-08-31 14:30:00,129.99,130.08,129.9,130.02,10281.0,115.2018,115.2816,115.1221,115.2284,10281.0
2018-08-31 15:00:00,130.05,130.23,130.03,130.11,25121.0,115.255,115.4145,115.2373,115.3082,25121.0
2018-08-31 15:30:00,130.14,130.43,130.14,130.28,46043.0,115.3348,115.5918,115.3348,115.4588,46043.0
2018-09-04 09:30:00,129.87,129.96,128.08,129.1,120330.0,115.0955,115.1752,113.5091,114.4131,120330.0
2018-09-04 10:00:00,129.15,129.75,129.0,129.5,118275.0,114.4574,114.9891,114.3245,114.7676,118275.0
2018-09-04 10:30:00,129.55,129.83,129.45,129.8,18926.0,114.8119,115.06,114.7233,115.0334,18926.0
2018-09-04 11:00:00,129.77,129.9,129.22,129.23,24097.0,115.0069,115.1221,114.5194,114.5283,24097.0
2018-09-04 11:30:00,129.18,129.43,129.15,129.15,14011.0,114.484,114.7055,114.4574,114.4574,14011.0
2018-09-04 12:00:00,129.22,129.22,128.69,128.83,12836.0,114.5194,114.5194,114.0497,114.1738,12836.0
2018-09-04 12:30:00,128.81,128.82,128.6,128.67,6084.0,114.1561,114.1649,113.97,114.032,6084.0
2018-09-04 13:00:00,128.71,129.27,128.66,129.05,40052.0,114.0674,114.5637,114.0231,114.3688,40052.0
2018-09-04 13:30:00,129.05,129.25,129.02,129.24,29248.0,114.3688,114.546,114.3422,114.5372,29248.0
2018-09-04 14:00:00,129.2,129.33,129.1,129.29,13173.0,114.5017,114.6169,114.4131,114.5815,13173.0
2018-09-04 14:30:00,129.29,129.96,129.26,129.91,27535.0,114.5815,115.1752,114.5549,115.1309,27535.0
2018-09-04 15:00:00,129.92,130.07,129.41,129.46,29915.0,115.1398,115.2727,114.6878,114.7321,29915.0
2018-09-04 15:30:00,129.4,129.67,129.21,129.6,105302.0,114.6789,114.9182,114.5106,114.8562,105302.0
2018-09-05 09:30:00,129.31,129.31,128.12,128.21,185941.0,114.5992,114.5992,113.5446,113.6243,185941.0
2018-09-05 10:00:00,128.25,128.99,128.25,128.99,38514.0,113.6598,114.3156,113.6598,114.3156,38514.0
2018-09-05 10:30:00,129.03,129.51,129.03,129.11,47312.0,114.351,114.7764,114.351,114.4219,47312.0
2018-09-05 11:00:00,129.11,129.85,129.07,129.46,22121.0,114.4219,115.0778,114.3865,114.7321,22121.0
2018-09-05 11:30:00,129.45,129.55,129.17,129.45,29487.0,114.7233,114.8119,114.4751,114.7233,29487.0
2018-09-05 12:00:00,129.4,129.43,128.97,129.03,18253.0,114.6789,114.7055,114.2979,114.351,18253.0
2018-09-05 12:30:00,129.04,129.13,128.87,128.87,18824.0,114.3599,114.4397,114.2092,114.2092,18824.0
2018-09-05 13:00:00,128.86,128.95,128.57,128.57,15258.0,114.2004,114.2801,113.9434,113.9434,15258.0
2018-09-05 13:30:00,128.57,128.68,128.41,128.44,17921.0,113.9434,114.0409,113.8016,113.8282,17921.0
2018-09-05 14:00:00,128.48,128.57,128.22,128.28,17491.0,113.8636,113.9434,113.6332,113.6864,17491.0
2018-09-05 14:30:00,128.26,128.36,128.13,128.3,24349.0,113.6686,113.7573,113.5534,113.7041,24349.0
2018-09-05 15:00:00,128.32,128.37,128.15,128.15,33946.0,113.7218,113.7661,113.5712,113.5712,33946.0
2018-09-05 15:30:00,128.15,128.15,127.58,127.72,216258.0,113.5712,113.5712,113.066,113.1901,216258.0
2018-09-06 09:30:00,127.8,129.86,127.8,129.65,167036.0,113.261,115.0866,113.261,114.9005,167036.0
2018-09-06 10:00:00,129.72,130.46,129.49,130.27,179465.0,114.9625,115.6184,114.7587,115.45,179465.0
2018-09-06 10:30:00,130.23,130.95,130.11,130.62,148564.0,115.4145,116.0526,115.3082,115.7602,148564.0
2018-09-06 11:00:00,130.5,130.6,130.19,130.4,48349.0,115.6538,115.7424,115.3791,115.5652,48349.0
2018-09-06 11:30:00,130.4,130.41,129.92,129.92,39359.0,115.5652,115.574,115.1398,115.1398,39359.0
2018-09-06 12:00:00,129.92,130.09,129.73,129.78,80316.0,115.1398,115.2905,114.9714,115.0157,80316.0
2018-09-06 12:30:00,129.8,129.97,129.34,129.52,94807.0,115.0334,115.1841,114.6258,114.7853,94807.0
2018-09-06 13:00:00,129.49,129.49,129.09,129.19,43945.0,114.7587,114.7587,114.4042,114.4928,43945.0
2018-09-06 13:30:00,129.16,129.9,129.06,129.88,71370.0,114.4663,115.1221,114.3776,115.1043,71370.0
2018-09-06 14:00:00,129.88,130.08,129.84,130.02,20521.0,115.1043,115.2816,115.0689,115.2284,20521.0
2018-09-06 14:30:00,130.0,130.18,129.85,129.85,21540.0,115.2107,115.3702,115.0778,115.0778,21540.0
2018-09-06 15:00:00,129.91,130.23,129.77,130.1,100810.0,115.1309,115.4145,115.0069,115.2993,100810.0
2018-09-06 15:30:00,130.1,130.13,129.67,129.88,128815.0,115.2993,115.3259,114.9182,115.1043,128815.0
2018-09-07 09:30:00,129.22,129.58,128.0,128.28,38768.0,114.5194,114.8385,113.4382,113.6864,38768.0
2018-09-07 10:00:00,128.21,128.21,127.55,127.55,25214.0,113.6243,113.6243,113.0394,113.0394,25214.0
2018-09-07 10:30:00,127.55,127.65,127.16,127.37,30168.0,113.0394,113.128,112.6938,112.8799,30168.0
2018-09-07 11:00:00,127.37,127.98,127.34,127.86,30989.0,112.8799,113.4205,112.8533,113.3141,30989.0
2018-09-07 11:30:00,127.86,128.15,127.81,127.9,21948.0,113.3141,113.5712,113.2698,113.3496,21948.0
2018-09-07 12:00:00,127.8,127.84,127.17,127.25,10770.0,113.261,113.2964,112.7026,112.7735,10770.0
2018-09-07 12:30:00,127.24,127.33,127.04,127.22,7499.0,112.7647,112.8444,112.5874,112.747,7499.0
2018-09-07 13:00:00,127.18,127.22,126.95,127.13,9107.0,112.7115,112.747,112.5077,112.6672,9107.0
2018-09-07 13:30:00,127.19,127.19,126.73,126.84,19168.0,112.7204,112.7204,112.3127,112.4102,19168.0
2018-09-07 14:00:00,126.79,127.24,126.79,127.19,31726.0,112.3659,112.7647,112.3659,112.7204,31726.0
2018-09-07 14:30:00,127.18,127.2,126.91,127.02,62672.0,112.7115,112.7292,112.4722,112.5697,62672.0
2018-09-07 15:00:00,127.02,127.1,126.88,126.98,72943.0,112.5697,112.6406,112.4456,112.5343,72943.0
2018-09-07 15:30:00,126.95,127.12,126.93,127.06,117388.0,112.5077,112.6583,112.4899,112.6052,117388.0
2018-09-10 09:30:00,127.5,128.27,127.3,127.89,33702.0,112.9951,113.6775,112.8179,113.3407,33702.0
2018-09-10 10:00:00,128.13,128.27,127.85,127.98,41185.0,113.5534,113.6775,113.3053,113.4205,41185.0
2018-09-10 10:30:00,128.02,128.02,127.36,127.36,16715.0,113.4559,113.4559,112.871,112.871,16715.0
2018-09-10 11:00:00,127.33,127.51,127.19,127.48,23685.0,112.8444,113.004,112.7204,112.9774,23685.0
2018-09-10 11:30:00,127.48,127.71,127.3,127.69,11082.0,112.9774,113.1812,112.8179,113.1635,11082.0
2018-09-10 12:00:00,127.75,127.86,127.49,127.64,70434.0,113.2167,113.3141,112.9862,113.1192,70434.0
2018-09-10 12:30:00,127.63,127.63,127.43,127.5,15368.0,113.1103,113.1103,112.9331,112.9951,15368.0
2018-09-10 13:00:00,127.55,127.78,127.44,127.77,52199.0,113.0394,113.2432,112.9419,113.2344,52199.0
2018-09-10 13:30:00,127.78,128.09,127.78,127.95,48524.0,113.2432,113.518,113.2432,113.3939,48524.0
2018-09-10 14:00:00,127.93,128.52,127.92,128.52,60078.0,113.3762,113.8991,113.3673,113.8991,60078.0
2018-09-10 14:30:00,128.53,128.75,128.52,128.66,16824.0,113.9079,114.1029,113.8991,114.0231,16824.0
2018-09-10 15:00:00,128.68,128.78,128.53,128.59,25142.0,114.0409,114.1295,113.9079,113.9611,25142.0
2018-09-10 15:30:00,128.59,128.71,128.55,128.64,70305.0,113.9611,114.0674,113.9256,114.0054,70305.0
2018-09-11 09:30:00,126.45,126.74,124.63,125.11,159329.0,112.0646,112.3216,110.4516,110.877,159329.0
2018-09-11 10:00:00,125.14,125.89,125.11,125.8,58464.0,110.9036,111.5683,110.877,111.4885,58464.0
2018-09-11 10:30:00,125.83,126.22,125.76,126.22,47920.0,111.5151,111.8607,111.453,111.8607,47920.0
2018-09-11 11:00:00,126.26,126.91,126.26,126.75,58245.0,111.8962,112.4722,111.8962,112.3304,58245.0
2018-09-11 11:30:00,126.72,126.9,126.3,126.52,71449.0,112.3038,112.4634,111.9316,112.1266,71449.0
2018-09-11 12:00:00,126.54,127.36,126.51,127.13,42941.0,112.1443,112.871,112.1177,112.6672,42941.0
2018-09-11 12:30:00,127.14,127.79,127.1,127.59,39846.0,112.6761,113.2521,112.6406,113.0749,39846.0
2018-09-11 13:00:00,127.57,128.82,127.57,128.41,49650.0,113.0571,114.1649,113.0571,113.8016,49650.0
2018-09-11 13:30:00,128.36,128.36,127.62,127.83,25038.0,113.7573,113.7573,113.1014,113.2876,25038.0
2018-09-11 14:00:00,127.84,127.84,127.57,127.66,26318.0,113.2964,113.2964,113.0571,113.1369,26318.0
2018-09-11 14:30:00,127.66,127.69,127.44,127.61,38356.0,113.1369,113.1635,112.9419,113.0926,38356.0
2018-09-11 15:00:00,127.65,127.79,127.3,127.38,42111.0,113.128,113.2521,112.8179,112.8888,42111.0
2018-09-11 15:30:00,127.39,127.39,127.09,127.3,120031.0,112.8976,112.8976,112.6317,112.8179,120031.0
2018-09-12 09:30:00,127.4,128.95,127.16,128.5,147051.0,112.9065,114.2801,112.6938,113.8813,147051.0
2018-09-12 10:00:00,128.61,128.67,126.95,127.92,91630.0,113.9788,114.032,112.5077,113.3673,91630.0
2018-09-12 10:30:00,127.79,128.0,127.31,127.37,57310.0,113.2521,113.4382,112.8267,112.8799,57310.0
2018-09-12 11:00:00,127.37,127.83,127.29,127.55,76219.0,112.8799,113.2876,112.809,113.0394,76219.0
2018-09-12 11:30:00,127.56,128.37,127.28,128.21,74919.0,113.0483,113.7661,112.8001,113.6243,74919.0
2018-09-12 12:00:00,128.16,128.8,127.95,128.56,71973.0,113.58,114.1472,113.3939,113.9345,71973.0
2018-09-12 12:30:00,128.56,128.77,128.32,128.77,31114.0,113.9345,114.1206,113.7218,114.1206,31114.0
2018-09-12 13:00:00,128.79,129.84,128.79,129.55,85049.0,114.1383,115.0689,114.1383,114.8119,85049.0
2018-09-12 13:30:00,129.57,131.26,129.37,131.0,127704.0,114.8296,116.3273,114.6524,116.0969,127704.0
2018-09-12 14:00:00,131.06,131.86,130.77,131.63,105990.0,116.1501,116.8591,115.8931,116.6553,105990.0
2018-09-12 14:30:00,131.64,132.16,131.56,131.93,93871.0,116.6641,117.125,116.5932,116.9211,93871.0
2018-09-12 15:00:00,131.86,132.0,131.35,131.73,114234.0,116.8591,116.9832,116.4071,116.7439,114234.0
2018-09-12 15:30:00,131.72,131.78,131.1,131.16,325537.0,116.735,116.7882,116.1856,116.2387,325537.0
2018-09-13 09:30:00,135.25,137.31,133.85,136.35,1551410.0,119.8634,121.6891,118.6227,120.8383,1551410.0
2018-09-13 10:00:00,136.35,137.0,135.73,136.52,433001.0,120.8383,121.4143,120.2888,120.9889,433001.0
2018-09-13 10:30:00,136.52,136.87,135.74,136.62,191220.0,120.9889,121.2991,120.2977,121.0776,191220.0
2018-09-13 11:00:00,136.64,136.77,136.13,136.51,242697.0,121.0953,121.2105,120.6433,120.9801,242697.0
2018-09-13 11:30:00,136.52,137.37,136.51,137.0,249827.0,120.9889,121.7423,120.9801,121.4143,249827.0
2018-09-13 12:00:00,137.0,137.21,136.69,137.07,120638.0,121.4143,121.6005,121.1396,121.4764,120638.0
2018-09-13 12:30:00,137.06,137.85,137.06,137.49,221805.0,121.4675,122.1676,121.4675,121.8486,221805.0
2018-09-13 13:00:00,137.5,137.74,136.86,137.06,139942.0,121.8575,122.0702,121.2903,121.4675,139942.0
2018-09-13 13:30:00,137.02,137.37,136.75,137.27,109971.0,121.4321,121.7423,121.1928,121.6536,109971.0
2018-09-13 14:00:00,137.27,137.79,137.2,137.68,123274.0,121.6536,122.1145,121.5916,122.017,123274.0
2018-09-13 14:30:00,137.67,138.66,137.65,138.19,191747.0,122.0081,122.8855,121.9904,122.469,191747.0
2018-09-13 15:00:00,138.2,138.21,137.97,138.08,233036.0,122.4778,122.4867,122.274,122.3715,233036.0
2018-09-13 15:30:00,138.05,138.08,137.16,137.28,635399.0,122.3449,122.3715,121.5561,121.6625,635399.0
2018-09-14 09:30:00,137.95,138.29,135.92,137.3,151911.0,122.2563,122.5576,120.4572,121.6802,151911.0
2018-09-14 10:00:00,137.29,137.33,135.57,136.9,98760.0,121.6714,121.7068,120.147,121.3257,98760.0
2018-09-14 10:30:00,136.84,137.14,136.64,137.05,64255.0,121.2725,121.5384,121.0953,121.4587,64255.0
2018-09-14 11:00:00,137.0,137.25,136.81,136.9,59478.0,121.4143,121.6359,121.246,121.3257,59478.0
2018-09-14 11:30:00,136.91,136.96,136.18,136.58,87840.0,121.3346,121.3789,120.6876,121.0421,87840.0
2018-09-14 12:00:00,136.59,136.75,136.24,136.49,74925.0,121.051,121.1928,120.7408,120.9624,74925.0
2018-09-14 12:30:00,136.48,136.97,136.48,136.86,59195.0,120.9535,121.3878,120.9535,121.2903,59195.0
2018-09-14 13:00:00,136.85,136.88,136.1,136.3,57020.0,121.2814,121.308,120.6167,120.794,57020.0
2018-09-14 13:30:00,136.32,136.61,136.31,136.61,44679.0,120.8117,121.0687,120.8028,121.0687,44679.0
2018-09-14 14:00:00,136.6,136.77,136.39,136.46,42813.0,121.0598,121.2105,120.8737,120.9358,42813.0
2018-09-14 14:30:00,136.46,136.63,136.18,136.58,70799.0,120.9358,121.0864,120.6876,121.0421,70799.0
2018-09-14 15:00:00,136.62,136.63,136.15,136.15,67154.0,121.0776,121.0864,120.661,120.661,67154.0
2018-09-14 15:30:00,136.2,136.51,136.07,136.5,240016.0,120.7054,120.9801,120.5901,120.9712,240016.0
2018-09-17 09:30:00,136.2,137.36,135.25,136.65,147019.0,120.7054,121.7334,119.8634,121.1042,147019.0
2018-09-17 10:00:00,136.64,137.44,136.54,137.39,185735.0,121.0953,121.8043,121.0067,121.76,185735.0
2018-09-17 10:30:00,137.37,137.37,136.34,136.68,70142.0,121.7423,121.7423,120.8294,121.1307,70142.0
2018-09-17 11:00:00,136.65,136.69,136.22,136.63,57830.0,121.1042,121.1396,120.7231,121.0864,57830.0
2018-09-17 11:30:00,136.7,136.94,136.66,136.77,43785.0,121.1485,121.3612,121.113,121.2105,43785.0
2018-09-17 12:00:00,136.78,136.78,136.44,136.69,37414.0,121.2194,121.2194,120.9181,121.1396,37414.0
2018-09-17 12:30:00,136.73,137.0,136.54,136.65,52200.0,121.1751,121.4143,121.0067,121.1042,52200.0
2018-09-17 13:00:00,136.64,136.67,136.33,136.4,46039.0,121.0953,121.1219,120.8206,120.8826,46039.0
2018-09-17 13:30:00,136.42,136.64,136.21,136.53,33675.0,120.9003,121.0953,120.7142,120.9978,33675.0
2018-09-17 14:00:00,136.59,136.65,136.39,136.47,46340.0,121.051,121.1042,120.8737,120.9446,46340.0
2018-09-17 14:30:00,136.49,136.57,136.12,136.29,77377.0,120.9624,121.0333,120.6345,120.7851,77377.0
2018-09-17 15:00:00,136.32,136.44,136.23,136.27,58441.0,120.8117,120.9181,120.7319,120.7674,58441.0
2018-09-17 15:30:00,136.28,136.54,136.19,136.48,231062.0,120.7763,121.0067,120.6965,120.9535,231062.0
2018-09-18 09:30:00,136.68,137.5,136.24,136.86,76788.0,121.1307,121.8575,120.7408,121.2903,76788.0
2018-09-18 10:00:00,136.88,137.28,136.66,137.14,56362.0,121.308,121.6625,121.113,121.5384,56362.0
2018-09-18 10:30:00,137.16,137.94,137.1,137.79,88626.0,121.5561,122.2474,121.503,122.1145,88626.0
2018-09-18 11:00:00,137.81,138.29,137.53,138.24,78712.0,122.1322,122.5576,121.884,122.5133,78712.0
2018-09-18 11:30:00,138.19,138.22,137.87,138.1,37238.0,122.469,122.4956,122.1854,122.3892,37238.0
2018-09-18 12:00:00,138.06,138.1,137.9,137.98,36024.0,122.3538,122.3892,122.212,122.2829,36024.0
2018-09-18 12:30:00,138.0,138.05,137.91,137.99,25830.0,122.3006,122.3449,122.2208,122.2917,25830.0
2018-09-18 13:00:00,138.0,138.25,137.96,138.18,55093.0,122.3006,122.5221,122.2651,122.4601,55093.0
2018-09-18 13:30:00,138.16,138.47,138.06,138.36,38060.0,122.4424,122.7171,122.3538,122.6196,38060.0
2018-09-18 14:00:00,138.33,138.65,138.33,138.5,29685.0,122.593,122.8766,122.593,122.7437,29685.0
2018-09-18 14:30:00,138.5,138.55,138.33,138.36,60168.0,122.7437,122.788,122.593,122.6196,60168.0
2018-09-18 15:00:00,138.33,138.48,138.31,138.46,33948.0,122.593,122.726,122.5753,122.7082,33948.0
2018-09-18 15:30:00,138.47,138.48,137.96,138.26,164515.0,122.7171,122.726,122.2651,122.531,164515.0
2018-09-19 09:30:00,138.44,138.9,138.4,138.71,65410.0,122.6905,123.0982,122.6551,122.9298,65410.0
2018-09-19 10:00:00,138.7,139.2,138.48,138.88,191387.0,122.9209,123.3641,122.726,123.0805,191387.0
2018-09-19 10:30:00,138.88,139.18,138.6,139.05,95892.0,123.0805,123.3463,122.8323,123.2311,95892.0
2018-09-19 11:00:00,139.09,139.15,138.35,138.35,52213.0,123.2666,123.3198,122.6108,122.6108,52213.0
2018-09-19 11:30:00,138.38,138.53,138.26,138.34,36531.0,122.6373,122.7703,122.531,122.6019,36531.0
2018-09-19 12:00:00,138.41,138.41,137.59,137.68,25400.0,122.6639,122.6639,121.9372,122.017,25400.0
2018-09-19 12:30:00,137.69,138.05,137.49,138.04,44277.0,122.0258,122.3449,121.8486,122.336,44277.0
2018-09-19 13:00:00,137.99,138.13,137.63,137.67,26231.0,122.2917,122.4158,121.9727,122.0081,26231.0
2018-09-19 13:30:00,137.65,137.88,137.41,137.48,33287.0,121.9904,122.1942,121.7777,121.8397,33287.0
2018-09-19 14:00:00,137.44,137.51,136.87,136.88,37679.0,121.8043,121.8663,121.2991,121.308,37679.0
2018-09-19 14:30:00,136.88,136.88,136.66,136.83,65484.0,121.308,121.308,121.113,121.2637,65484.0
2018-09-19 15:00:00,136.86,137.55,136.86,137.41,38176.0,121.2903,121.9018,121.2903,121.7777,38176.0
2018-09-19 15:30:00,137.44,137.53,137.29,137.51,104735.0,121.8043,121.884,121.6714,121.8663,104735.0
2018-09-20 09:30:00,138.63,138.88,137.83,138.72,112849.0,122.8589,123.0805,122.1499,122.9387,112849.0
2018-09-20 10:00:00,138.65,139.03,138.46,138.94,114901.0,122.8766,123.2134,122.7082,123.1336,114901.0
2018-09-20 10:30:00,138.92,139.77,138.85,139.57,113214.0,123.1159,123.8692,123.0539,123.692,113214.0
2018-09-20 11:00:00,139.53,140.28,139.5,139.85,115314.0,123.6565,124.3212,123.6299,123.9401,115314.0
2018-09-20 11:30:00,139.9,140.42,139.71,140.3,95884.0,123.9844,124.4453,123.816,124.3389,95884.0
2018-09-20 12:00:00,140.31,140.4,140.02,140.09,55181.0,124.3478,124.4275,124.0908,124.1528,55181.0
2018-09-20 12:30:00,140.08,140.09,139.75,140.0,51842.0,124.144,124.1528,123.8515,124.0731,51842.0
2018-09-20 13:00:00,140.0,140.13,139.69,139.74,50298.0,124.0731,124.1883,123.7983,123.8426,50298.0
2018-09-20 13:30:00,139.75,139.85,139.55,139.75,37282.0,123.8515,123.9401,123.6742,123.8515,37282.0
2018-09-20 14:00:00,139.75,140.04,139.69,140.0,42931.0,123.8515,124.1085,123.7983,124.0731,42931.0
2018-09-20 14:30:00,139.98,140.22,139.6,139.67,109410.0,124.0553,124.268,123.7186,123.7806,109410.0
2018-09-20 15:00:00,139.65,140.13,139.6,140.01,83348.0,123.7629,124.1883,123.7186,124.0819,83348.0
2018-09-20 15:30:00,139.99,140.14,139.65,139.91,172771.0,124.0642,124.1971,123.7629,123.9933,172771.0
2018-09-21 09:30:00,139.87,140.43,139.5,140.24,207524.0,123.9578,124.4541,123.6299,124.2857,207524.0
2018-09-21 10:00:00,140.26,140.58,140.22,140.41,63924.0,124.3035,124.5871,124.268,124.4364,63924.0
2018-09-21 10:30:00,140.48,140.56,140.2,140.5,89558.0,124.4984,124.5693,124.2503,124.5162,89558.0
2018-09-21 11:00:00,140.48,140.57,140.18,140.48,75992.0,124.4984,124.5782,124.2326,124.4984,75992.0
2018-09-21 11:30:00,140.47,140.75,140.45,140.73,52854.0,124.4896,124.7377,124.4719,124.72,52854.0
2018-09-21 12:00:00,140.76,141.15,140.74,141.12,65855.0,124.7466,125.0922,124.7289,125.0656,65855.0
2018-09-21 12:30:00,141.13,141.68,141.05,141.39,105243.0,125.0745,125.5619,125.0036,125.3049,105243.0
2018-09-21 13:00:00,141.41,141.49,141.14,141.36,73692.0,125.3226,125.3935,125.0834,125.2783,73692.0
2018-09-21 13:30:00,141.36,141.36,140.84,140.89,80486.0,125.2783,125.2783,124.8175,124.8618,80486.0
2018-09-21 14:00:00,140.85,140.86,140.28,140.54,47034.0,124.8264,124.8352,124.3212,124.5516,47034.0
2018-09-21 14:30:00,140.54,140.56,140.09,140.16,64966.0,124.5516,124.5693,124.1528,124.2148,64966.0
2018-09-21 15:00:00,140.16,140.78,140.1,140.62,90917.0,124.2148,124.7643,124.1617,124.6225,90917.0
2018-09-21 15:30:00,140.61,140.91,140.39,140.48,313874.0,124.6137,124.8795,124.4187,124.4984,313874.0
2018-09-24 09:30:00,139.9,141.04,139.9,140.5,82087.0,123.9844,124.9947,123.9844,124.5162,82087.0
2018-09-24 10:00:00,140.49,140.49,139.87,139.91,84900.0,124.5073,124.5073,123.9578,123.9933,84900.0
2018-09-24 10:30:00,139.88,139.88,139.15,139.25,84120.0,123.9667,123.9667,123.3198,123.4084,84120.0
2018-09-24 11:00:00,139.25,139.28,138.68,139.11,61292.0,123.4084,123.435,122.9032,123.2843,61292.0
2018-09-24 11:30:00,139.1,139.13,138.49,138.8,59588.0,123.2754,123.302,122.7348,123.0096,59588.0
2018-09-24 12:00:00,138.78,139.03,138.71,139.0,44526.0,122.9918,123.2134,122.9298,123.1868,44526.0
2018-09-24 12:30:00,139.02,139.64,139.01,139.25,63566.0,123.2045,123.754,123.1957,123.4084,63566.0
2018-09-24 13:00:00,139.25,139.33,139.02,139.03,37842.0,123.4084,123.4793,123.2045,123.2134,37842.0
2018-09-24 13:30:00,139.05,139.29,139.03,139.13,34080.0,123.2311,123.4438,123.2134,123.302,34080.0
2018-09-24 14:00:00,139.15,139.27,138.93,139.12,39900.0,123.3198,123.4261,123.1248,123.2932,39900.0
2018-09-24 14:30:00,139.14,139.18,138.91,138.91,39924.0,123.3109,123.3463,123.1071,123.1071,39924.0
2018-09-24 15:00:00,138.92,139.0,138.8,138.82,48936.0,123.1159,123.1868,123.0096,123.0273,48936.0
2018-09-24 15:30:00,138.81,138.82,138.61,138.65,147376.0,123.0184,123.0273,122.8412,122.8766,147376.0
2018-09-25 09:30:00,138.75,139.47,138.14,138.59,117972.0,122.9653,123.6033,122.4247,122.8235,117972.0
2018-09-25 10:00:00,138.55,139.34,138.54,138.91,81464.0,122.788,123.4881,122.7791,123.1071,81464.0
2018-09-25 10:30:00,138.91,139.61,138.9,138.96,39587.0,123.1071,123.7274,123.0982,123.1514,39587.0
2018-09-25 11:00:00,138.92,138.93,138.04,138.26,98374.0,123.1159,123.1248,122.336,122.531,98374.0
2018-09-25 11:30:00,138.23,138.23,137.66,137.66,40704.0,122.5044,122.5044,121.9993,121.9993,40704.0
2018-09-25 12:00:00,137.66,137.99,137.49,137.94,27975.0,121.9993,122.2917,121.8486,122.2474,27975.0
2018-09-25 12:30:00,137.95,138.33,137.91,138.24,40514.0,122.2563,122.593,122.2208,122.5133,40514.0
2018-09-25 13:00:00,138.22,138.22,137.54,137.56,30083.0,122.4956,122.4956,121.8929,121.9106,30083.0
2018-09-25 13:30:00,137.55,137.55,137.05,137.23,28018.0,121.9018,121.9018,121.4587,121.6182,28018.0
2018-09-25 14:00:00,137.21,137.33,137.06,137.1,20710.0,121.6005,121.7068,121.4675,121.503,20710.0
2018-09-25 14:30:00,137.1,137.16,136.78,137.16,42026.0,121.503,121.5561,121.2194,121.5561,42026.0
2018-09-25 15:00:00,137.13,137.24,136.99,137.21,44986.0,121.5296,121.627,121.4055,121.6005,44986.0
2018-09-25 15:30:00,137.22,137.33,136.78,137.03,123126.0,121.6093,121.7068,121.2194,121.4409,123126.0
2018-09-26 09:30:00,136.68,137.02,135.93,135.97,192377.0,121.1307,121.4321,120.4661,120.5015,192377.0
2018-09-26 10:00:00,135.94,136.58,135.45,136.22,74488.0,120.4749,121.0421,120.0407,120.7231,74488.0
2018-09-26 10:30:00,136.27,136.83,135.97,136.75,37183.0,120.7674,121.2637,120.5015,121.1928,37183.0
2018-09-26 11:00:00,136.83,136.92,136.49,136.7,57540.0,121.2637,121.3434,120.9624,121.1485,57540.0
2018-09-26 11:30:00,136.67,136.96,136.6,136.76,65228.0,121.1219,121.3789,121.0598,121.2016,65228.0
2018-09-26 12:00:00,136.75,137.06,136.67,137.06,64449.0,121.1928,121.4675,121.1219,121.4675,64449.0
2018-09-26 12:30:00,137.06,137.49,137.06,137.32,49049.0,121.4675,121.8486,121.4675,121.6979,49049.0
2018-09-26 13:00:00,137.38,137.49,137.23,137.49,24071.0,121.7511,121.8486,121.6182,121.8486,24071.0
2018-09-26 13:30:00,137.49,137.89,137.41,137.41,31562.0,121.8486,122.2031,121.7777,121.7777,31562.0
2018-09-26 14:00:00,137.48,137.98,137.46,137.61,40640.0,121.8397,122.2829,121.822,121.9549,40640.0
2018-09-26 14:30:00,137.65,137.8,137.26,137.49,30410.0,121.9904,122.1233,121.6448,121.8486,30410.0
2018-09-26 15:00:00,137.46,137.66,137.31,137.5,40075.0,121.822,121.9993,121.6891,121.8575,40075.0
2018-09-26 15:30:00,137.5,137.54,136.84,137.0,102430.0,121.8575,121.8929,121.2725,121.4143,102430.0
2018-09-27 09:30:00,136.99,137.68,136.99,137.42,46064.0,121.4055,122.017,121.4055,121.7866,46064.0
2018-09-27 10:00:00,137.41,137.84,137.4,137.72,88811.0,121.7777,122.1588,121.7688,122.0524,88811.0
2018-09-27 10:30:00,137.72,138.23,137.69,138.1,96280.0,122.0524,122.5044,122.0258,122.3892,96280.0
2018-09-27 11:00:00,138.09,138.27,137.89,138.2,151039.0,122.3803,122.5399,122.2031,122.4778,151039.0
2018-09-27 11:30:00,138.19,138.4,137.82,138.36,111266.0,122.469,122.6551,122.1411,122.6196,111266.0
2018-09-27 12:00:00,138.34,138.48,138.11,138.35,38589.0,122.6019,122.726,122.3981,122.6108,38589.0
2018-09-27 12:30:00,138.35,138.69,138.34,138.51,56433.0,122.6108,122.9121,122.6019,122.7526,56433.0
2018-09-27 13:00:00,138.5,138.69,138.39,138.56,97477.0,122.7437,122.9121,122.6462,122.7969,97477.0
2018-09-27 13:30:00,138.54,138.66,138.21,138.32,23997.0,122.7791,122.8855,122.4867,122.5842,23997.0
2018-09-27 14:00:00,138.34,138.43,138.3,138.36,25337.0,122.6019,122.6817,122.5664,122.6196,25337.0
2018-09-27 14:30:00,138.39,138.52,138.26,138.43,52308.0,122.6462,122.7614,122.531,122.6817,52308.0
2018-09-27 15:00:00,138.44,138.48,138.29,138.35,55682.0,122.6905,122.726,122.5576,122.6108,55682.0
2018-09-27 15:30:00,138.34,138.57,138.34,138.54,183065.0,122.6019,122.8057,122.6019,122.7791,183065.0
2018-09-28 09:30:00,138.25,139.99,138.25,139.9,157010.0,122.5221,124.0642,122.5221,123.9844,157010.0
2018-09-28 10:00:00,139.84,140.56,139.84,140.34,157012.0,123.9313,124.5693,123.9313,124.3744,157012.0
2018-09-28 10:30:00,140.34,140.51,139.9,139.9,56865.0,124.3744,124.525,123.9844,123.9844,56865.0
2018-09-28 11:00:00,139.88,140.32,139.53,140.12,102595.0,123.9667,124.3566,123.6565,124.1794,102595.0
2018-09-28 11:30:00,140.11,140.2,139.79,140.03,70795.0,124.1705,124.2503,123.8869,124.0996,70795.0
2018-09-28 12:00:00,140.05,140.25,139.55,139.79,122795.0,124.1174,124.2946,123.6742,123.8869,122795.0
2018-09-28 12:30:00,139.78,139.81,139.02,139.64,78573.0,123.8781,123.9047,123.2045,123.754,78573.0
2018-09-28 13:00:00,139.64,139.64,139.02,139.4,67151.0,123.754,123.754,123.2045,123.5413,67151.0
2018-09-28 13:30:00,139.37,139.47,138.92,138.92,54609.0,123.5147,123.6033,123.1159,123.1159,54609.0
2018-09-28 14:00:00,138.88,138.94,138.43,138.47,57471.0,123.0805,123.1336,122.6817,122.7171,57471.0
2018-09-28 14:30:00,138.48,139.2,138.41,139.14,111725.0,122.726,123.3641,122.6639,123.3109,111725.0
2018-09-28 15:00:00,139.15,139.34,139.07,139.11,120240.0,123.3198,123.4881,123.2489,123.2843,120240.0
2018-09-28 15:30:00,139.13,139.28,138.9,139.13,344092.0,123.302,123.435,123.0982,123.302,344092.0
2018-10-01 09:30:00,139.47,141.05,139.47,140.37,112522.0,123.6033,125.0036,123.6033,124.401,112522.0
2018-10-01 10:00:00,140.36,140.41,139.57,139.58,64030.0,124.3921,124.4364,123.692,123.7008,64030.0
2018-10-01 10:30:00,139.54,139.69,138.72,138.92,63086.0,123.6654,123.7983,122.9387,123.1159,63086.0
2018-10-01 11:00:00,138.89,138.89,138.13,138.16,67825.0,123.0893,123.0893,122.4158,122.4424,67825.0
2018-10-01 11:30:00,138.17,138.92,138.17,138.9,44594.0,122.4512,123.1159,122.4512,123.0982,44594.0
2018-10-01 12:00:00,138.81,138.95,138.2,138.28,41931.0,123.0184,123.1425,122.4778,122.5487,41931.0
2018-10-01 12:30:00,138.25,138.76,138.24,138.68,33177.0,122.5221,122.9741,122.5133,122.9032,33177.0
2018-10-01 13:00:00,138.65,138.86,138.57,138.58,39507.0,122.8766,123.0627,122.8057,122.8146,39507.0
2018-10-01 13:30:00,138.58,138.75,138.43,138.46,56211.0,122.8146,122.9653,122.6817,122.7082,56211.0
2018-10-01 14:00:00,138.44,138.5,138.21,138.43,37881.0,122.6905,122.7437,122.4867,122.6817,37881.0
2018-10-01 14:30:00,138.41,138.69,138.36,138.4,64662.0,122.6639,122.9121,122.6196,122.6551,64662.0
2018-10-01 15:00:00,138.4,138.55,138.23,138.35,75317.0,122.6551,122.788,122.5044,122.6108,75317.0
2018-10-01 15:30:00,138.36,138.46,137.96,138.43,149959.0,122.6196,122.7082,122.2651,122.6817,149959.0
2018-10-02 09:30:00,138.86,139.44,138.67,139.22,54329.0,123.0627,123.5768,122.8944,123.3818,54329.0
2018-10-02 10:00:00,139.18,139.25,138.75,138.84,19557.0,123.3463,123.4084,122.9653,123.045,19557.0
2018-10-02 10:30:00,138.89,139.06,138.49,138.98,38449.0,123.0893,123.24,122.7348,123.1691,38449.0
2018-10-02 11:00:00,138.98,139.5,138.67,138.73,27461.0,123.1691,123.6299,122.8944,122.9475,27461.0
2018-10-02 11:30:00,138.74,139.59,138.72,139.37,54769.0,122.9564,123.7097,122.9387,123.5147,54769.0
2018-10-02 12:00:00,139.4,139.52,139.24,139.52,16241.0,123.5413,123.6477,123.3995,123.6477,16241.0
2018-10-02 12:30:00,139.5,139.67,139.37,139.43,14241.0,123.6299,123.7806,123.5147,123.5679,14241.0
2018-10-02 13:00:00,139.46,139.65,139.44,139.64,20096.0,123.5945,123.7629,123.5768,123.754,20096.0
2018-10-02 13:30:00,139.61,139.67,139.45,139.57,34086.0,123.7274,123.7806,123.5856,123.692,34086.0
2018-10-02 14:00:00,139.57,139.77,139.52,139.62,15599.0,123.692,123.8692,123.6477,123.7363,15599.0
2018-10-02 14:30:00,139.64,139.65,139.31,139.31,35111.0,123.754,123.7629,123.4615,123.4615,35111.0
2018-10-02 15:00:00,139.35,139.39,139.17,139.37,52885.0,123.497,123.5324,123.3375,123.5147,52885.0
2018-10-02 15:30:00,139.37,139.64,139.28,139.4,135990.0,123.5147,123.754,123.435,123.5413,135990.0
2018-10-03 09:30:00,139.4,139.53,137.99,138.35,83400.0,123.5413,123.6565,122.2917,122.6108,83400.0
2018-10-03 10:00:00,138.28,138.36,137.85,138.24,135592.0,122.5487,122.6196,122.1676,122.5133,135592.0
2018-10-03 10:30:00,138.24,138.5,137.99,138.2,84453.0,122.5133,122.7437,122.2917,122.4778,84453.0
2018-10-03 11:00:00,138.19,138.49,137.9,138.49,31279.0,122.469,122.7348,122.212,122.7348,31279.0
2018-10-03 11:30:00,138.48,138.48,137.72,137.91,40323.0,122.726,122.726,122.0524,122.2208,40323.0
2018-10-03 12:00:00,137.88,137.94,137.78,137.88,34334.0,122.1942,122.2474,122.1056,122.1942,34334.0
2018-10-03 12:30:00,137.89,137.89,137.62,137.68,24583.0,122.2031,122.2031,121.9638,122.017,24583.0
2018-10-03 13:00:00,137.73,137.93,137.62,137.68,23708.0,122.0613,122.2385,121.9638,122.017,23708.0
2018-10-03 13:30:00,137.67,137.76,137.56,137.74,33436.0,122.0081,122.0879,121.9106,122.0702,33436.0
2018-10-03 14:00:00,137.8,137.92,137.7,137.71,30061.0,122.1233,122.2297,122.0347,122.0436,30061.0
2018-10-03 14:30:00,137.72,137.74,136.81,137.06,42668.0,122.0524,122.0702,121.246,121.4675,42668.0
2018-10-03 15:00:00,137.09,137.15,136.58,136.75,43771.0,121.4941,121.5473,121.0421,121.1928,43771.0
2018-10-03 15:30:00,136.74,136.77,136.4,136.47,171365.0,121.1839,121.2105,120.8826,120.9446,171365.0
2018-10-04 09:30:00,135.57,136.43,132.98,136.02,117262.0,120.147,120.9092,117.8517,120.5458,117262.0
2018-10-04 10:00:00,136.08,136.52,135.88,136.4,64427.0,120.599,120.9889,120.4218,120.8826,64427.0
2018-10-04 10:30:00,136.37,136.76,136.32,136.73,36247.0,120.856,121.2016,120.8117,121.1751,36247.0
2018-10-04 11:00:00,136.73,136.97,136.63,136.8,33779.0,121.1751,121.3878,121.0864,121.2371,33779.0
2018-10-04 11:30:00,136.87,137.14,136.83,137.0,29878.0,121.2991,121.5384,121.2637,121.4143,29878.0
2018-10-04 12:00:00,136.94,137.0,136.41,136.44,46845.0,121.3612,121.4143,120.8915,120.9181,46845.0
2018-10-04 12:30:00,136.48,136.72,136.16,136.3,56771.0,120.9535,121.1662,120.6699,120.794,56771.0
2018-10-04 13:00:00,136.24,136.46,136.06,136.42,44993.0,120.7408,120.9358,120.5813,120.9003,44993.0
2018-10-04 13:30:00,136.44,136.9,136.32,136.59,44141.0,120.9181,121.3257,120.8117,121.051,44141.0
2018-10-04 14:00:00,136.61,136.85,136.6,136.71,55095.0,121.0687,121.2814,121.0598,121.1573,55095.0
2018-10-04 14:30:00,136.69,137.23,136.68,137.23,65535.0,121.1396,121.6182,121.1307,121.6182,65535.0
2018-10-04 15:00:00,137.24,137.32,136.99,136.99,62168.0,121.627,121.6979,121.4055,121.4055,62168.0
2018-10-04 15:30:00,136.99,137.43,136.92,137.36,235649.0,121.4055,121.7954,121.3434,121.7334,235649.0
2018-10-05 09:30:00,137.03,138.47,137.03,137.35,63611.0,121.4409,122.7171,121.4409,121.7245,63611.0
2018-10-05 10:00:00,137.32,138.03,137.29,138.03,52812.0,121.6979,122.3272,121.6714,122.3272,52812.0
2018-10-05 10:30:00,138.03,138.08,137.61,137.88,73375.0,122.3272,122.3715,121.9549,122.1942,73375.0
2018-10-05 11:00:00,137.91,137.94,137.54,137.75,51098.0,122.2208,122.2474,121.8929,122.079,51098.0
2018-10-05 11:30:00,137.75,137.97,137.5,137.5,54925.0,122.079,122.274,121.8575,121.8575,54925.0
2018-10-05 12:00:00,137.54,137.97,137.51,137.64,39309.0,121.8929,122.274,121.8663,121.9815,39309.0
2018-10-05 12:30:00,137.6,138.26,137.55,138.24,63769.0,121.9461,122.531,121.9018,122.5133,63769.0
2018-10-05 13:00:00,138.25,138.33,137.99,138.08,37226.0,122.5221,122.593,122.2917,122.3715,37226.0
2018-10-05 13:30:00,138.09,138.47,138.05,138.23,39121.0,122.3803,122.7171,122.3449,122.5044,39121.0
2018-10-05 14:00:00,138.25,138.75,138.2,138.53,58966.0,122.5221,122.9653,122.4778,122.7703,58966.0
2018-10-05 14:30:00,138.55,138.63,138.42,138.54,64910.0,122.788,122.8589,122.6728,122.7791,64910.0
2018-10-05 15:00:00,138.61,138.67,138.34,138.48,90809.0,122.8412,122.8944,122.6019,122.726,90809.0
2018-10-05 15:30:00,138.49,138.69,138.19,138.57,177969.0,122.7348,122.9121,122.469,122.8057,177969.0
2018-10-08 09:30:00,138.57,139.5,137.95,138.55,82152.0,122.8057,123.6299,122.2563,122.788,82152.0
2018-10-08 10:00:00,138.49,138.68,138.2,138.6,77567.0,122.7348,122.9032,122.4778,122.8323,77567.0
2018-10-08 10:30:00,138.62,138.69,138.22,138.38,55669.0,122.85,122.9121,122.4956,122.6373,55669.0
2018-10-08 11:00:00,138.4,138.83,138.27,138.83,42444.0,122.6551,123.0362,122.5399,123.0362,42444.0
2018-10-08 11:30:00,138.83,139.04,138.57,138.7,60292.0,123.0362,123.2223,122.8057,122.9209,60292.0
2018-10-08 12:00:00,138.7,139.05,138.62,138.89,39610.0,122.9209,123.2311,122.85,123.0893,39610.0
2018-10-08 12:30:00,138.92,139.2,138.85,139.09,35830.0,123.1159,123.3641,123.0539,123.2666,35830.0
2018-10-08 13:00:00,139.14,139.37,138.85,139.04,36505.0,123.3109,123.5147,123.0539,123.2223,36505.0
2018-10-08 13:30:00,139.04,139.19,138.91,138.91,40942.0,123.2223,123.3552,123.1071,123.1071,40942.0
2018-10-08 14:00:00,138.91,139.2,138.88,139.19,41777.0,123.1071,123.3641,123.0805,123.3552,41777.0
2018-10-08 14:30:00,139.18,139.42,139.16,139.39,45855.0,123.3463,123.559,123.3286,123.5324,45855.0
2018-10-08 15:00:00,139.35,139.6,139.23,139.6,91586.0,123.497,123.7186,123.3906,123.7186,91586.0
2018-10-08 15:30:00,139.6,139.79,139.43,139.46,144325.0,123.7186,123.8869,123.5679,123.5945,144325.0
2018-10-09 09:30:00,138.6,139.21,137.81,139.08,72178.0,122.8323,123.3729,122.1322,123.2577,72178.0
2018-10-09 10:00:00,139.04,139.5,138.73,139.05,62429.0,123.2223,123.6299,122.9475,123.2311,62429.0
2018-10-09 10:30:00,138.93,139.34,138.92,139.08,93780.0,123.1248,123.4881,123.1159,123.2577,93780.0
2018-10-09 11:00:00,139.05,139.11,138.67,138.71,99533.0,123.2311,123.2843,122.8944,122.9298,99533.0
2018-10-09 11:30:00,138.69,138.72,138.4,138.53,85557.0,122.9121,122.9387,122.6551,122.7703,85557.0
2018-10-09 12:00:00,138.53,138.56,138.14,138.29,74222.0,122.7703,122.7969,122.4247,122.5576,74222.0
2018-10-09 12:30:00,138.29,138.33,137.85,137.93,59311.0,122.5576,122.593,122.1676,122.2385,59311.0
2018-10-09 13:00:00,137.93,137.98,137.55,137.65,65866.0,122.2385,122.2829,121.9018,121.9904,65866.0
2018-10-09 13:30:00,137.68,137.82,137.52,137.74,56507.0,122.017,122.1411,121.8752,122.0702,56507.0
2018-10-09 14:00:00,137.71,138.16,137.67,137.99,59784.0,122.0436,122.4424,122.0081,122.2917,59784.0
2018-10-09 14:30:00,138.0,138.16,137.82,138.13,56026.0,122.3006,122.4424,122.1411,122.4158,56026.0
2018-10-09 15:00:00,138.12,138.3,137.78,137.79,87357.0,122.4069,122.5664,122.1056,122.1145,87357.0
2018-10-09 15:30:00,137.79,137.83,137.39,137.49,265974.0,122.1145,122.1499,121.76,121.8486,265974.0
2018-10-10 09:30:00,137.88,137.88,136.5,136.55,95683.0,122.1942,122.1942,120.9712,121.0155,95683.0
2018-10-10 10:00:00,136.67,137.07,136.59,136.71,81045.0,121.1219,121.4764,121.051,121.1573,81045.0
2018-10-10 10:30:00,136.67,136.69,135.76,135.9,73644.0,121.1219,121.1396,120.3154,120.4395,73644.0
2018-10-10 11:00:00,135.93,135.96,135.14,135.42,109452.0,120.4661,120.4927,119.7659,120.0141,109452.0
2018-10-10 11:30:00,135.38,135.55,135.08,135.21,53450.0,119.9786,120.1293,119.7128,119.828,53450.0
2018-10-10 12:00:00,135.18,135.84,135.17,135.52,56763.0,119.8014,120.3863,119.7925,120.1027,56763.0
2018-10-10 12:30:00,135.5,135.8,135.44,135.48,34518.0,120.085,120.3509,120.0318,120.0673,34518.0
2018-10-10 13:00:00,135.42,135.57,135.12,135.35,53648.0,120.0141,120.147,119.7482,119.9521,53648.0
2018-10-10 13:30:00,135.33,135.55,135.24,135.25,52160.0,119.9343,120.1293,119.8546,119.8634,52160.0
2018-10-10 14:00:00,135.29,135.29,134.57,134.7,73581.0,119.8989,119.8989,119.2608,119.376,73581.0
2018-10-10 14:30:00,134.73,134.86,134.43,134.68,46091.0,119.4026,119.5178,119.1367,119.3583,46091.0
2018-10-10 15:00:00,134.69,134.7,133.95,134.42,80227.0,119.3671,119.376,118.7113,119.1279,80227.0
2018-10-10 15:30:00,134.41,134.41,133.8,134.0,276040.0,119.119,119.119,118.5784,118.7556,276040.0
2018-10-11 09:30:00,133.9,134.44,133.49,134.15,124126.0,118.667,119.1456,118.3037,118.8886,124126.0
2018-10-11 10:00:00,134.07,134.47,133.62,133.79,110701.0,118.8177,119.1722,118.4189,118.5695,110701.0
2018-10-11 10:30:00,133.77,134.19,133.32,133.4,82820.0,118.5518,118.924,118.153,118.2239,82820.0
2018-10-11 11:00:00,133.35,133.55,132.83,133.42,103748.0,118.1796,118.3568,117.7187,118.2416,103748.0
2018-10-11 11:30:00,133.38,134.15,133.19,134.08,83802.0,118.2062,118.8886,118.0378,118.8265,83802.0
2018-10-11 12:00:00,134.12,134.79,133.94,134.66,47039.0,118.862,119.4558,118.7025,119.3406,47039.0
2018-10-11 12:30:00,134.59,134.64,133.91,134.09,73854.0,119.2785,119.3228,118.6759,118.8354,73854.0
2018-10-11 13:00:00,134.05,134.38,133.96,134.01,52566.0,118.7999,119.0924,118.7202,118.7645,52566.0
2018-10-11 13:30:00,134.12,134.26,133.94,134.24,70148.0,118.862,118.9861,118.7025,118.9683,70148.0
2018-10-11 14:00:00,134.19,134.32,133.95,133.99,66277.0,118.924,119.0392,118.7113,118.7468,66277.0
2018-10-11 14:30:00,133.99,134.0,131.52,132.72,128524.0,118.7468,118.7556,116.5578,117.6213,128524.0
2018-10-11 15:00:00,132.72,134.02,132.65,133.75,90928.0,117.6213,118.7734,117.5592,118.5341,90928.0
2018-10-11 15:30:00,133.7,133.81,132.55,132.64,287112.0,118.4898,118.5872,117.4706,117.5504,287112.0
2018-10-12 09:30:00,134.9,135.13,133.28,133.55,121622.0,119.5532,119.7571,118.1175,118.3568,121622.0
2018-10-12 10:00:00,133.58,133.65,132.87,133.36,75316.0,118.3834,118.4455,117.7542,118.1884,75316.0
2018-10-12 10:30:00,133.33,133.53,133.23,133.31,109714.0,118.1619,118.3391,118.0732,118.1441,109714.0
2018-10-12 11:00:00,133.28,133.68,132.69,132.82,106282.0,118.1175,118.472,117.5947,117.7099,106282.0
2018-10-12 11:30:00,132.77,133.02,132.36,132.36,99773.0,117.6656,117.8871,117.3022,117.3022,99773.0
2018-10-12 12:00:00,132.31,132.47,131.14,131.21,72745.0,117.2579,117.3997,116.221,116.283,72745.0
2018-10-12 12:30:00,131.2,131.37,130.7,130.86,68020.0,116.2742,116.4248,115.8311,115.9729,68020.0
2018-10-12 13:00:00,130.89,131.36,130.27,130.49,73022.0,115.9994,116.416,115.45,115.6449,73022.0
2018-10-12 13:30:00,130.44,130.56,129.91,130.04,61823.0,115.6006,115.707,115.1309,115.2461,61823.0
2018-10-12 14:00:00,129.98,130.23,129.68,130.17,52034.0,115.193,115.4145,114.9271,115.3614,52034.0
2018-10-12 14:30:00,130.24,130.56,129.65,130.49,65885.0,115.4234,115.707,114.9005,115.6449,65885.0
2018-10-12 15:00:00,130.55,131.2,130.32,131.05,69539.0,115.6981,116.2742,115.4943,116.1412,69539.0
2018-10-12 15:30:00,131.06,131.2,130.68,130.87,147290.0,116.1501,116.2742,115.8133,115.9817,147290.0
2018-10-15 09:30:00,129.99,131.1,129.59,130.88,60631.0,115.2018,116.1856,114.8473,115.9906,60631.0
2018-10-15 10:00:00,130.87,131.55,130.81,130.91,35294.0,115.9817,116.5844,115.9285,116.0172,35294.0
2018-10-15 10:30:00,130.87,131.29,130.8,131.22,55362.0,115.9817,116.3539,115.9197,116.2919,55362.0
2018-10-15 11:00:00,131.15,131.63,131.06,131.5,36371.0,116.2299,116.6553,116.1501,116.54,36371.0
2018-10-15 11:30:00,131.52,131.77,131.2,131.34,27086.0,116.5578,116.7793,116.2742,116.3982,27086.0
2018-10-15 12:00:00,131.29,131.86,131.17,131.84,29780.0,116.3539,116.8591,116.2476,116.8414,29780.0
2018-10-15 12:30:00,131.79,132.07,131.75,131.95,24901.0,116.7971,117.0452,116.7616,116.9389,24901.0
2018-10-15 13:00:00,132.02,132.44,131.98,132.27,19900.0,117.0009,117.3731,116.9654,117.2224,19900.0
2018-10-15 13:30:00,132.22,132.67,132.2,132.48,31903.0,117.1781,117.5769,117.1604,117.4086,31903.0
2018-10-15 14:00:00,132.55,132.55,132.28,132.37,41068.0,117.4706,117.4706,117.2313,117.3111,41068.0
2018-10-15 14:30:00,132.37,132.97,132.33,132.81,55159.0,117.3111,117.8428,117.2756,117.701,55159.0
2018-10-15 15:00:00,132.77,132.85,132.32,132.33,54953.0,117.6656,117.7365,117.2668,117.2756,54953.0
2018-10-15 15:30:00,132.33,132.38,131.6,131.6,144490.0,117.2756,117.3199,116.6287,116.6287,144490.0
2018-10-16 09:30:00,133.0,134.41,132.74,134.26,82349.0,117.8694,119.119,117.639,118.9861,82349.0
2018-10-16 10:00:00,134.26,135.42,134.15,135.42,111065.0,118.9861,120.0141,118.8886,120.0141,111065.0
2018-10-16 10:30:00,135.35,136.15,135.1,136.13,93299.0,119.9521,120.661,119.7305,120.6433,93299.0
2018-10-16 11:00:00,136.1,136.87,135.91,136.78,111207.0,120.6167,121.2991,120.4483,121.2194,111207.0
2018-10-16 11:30:00,136.8,136.93,136.28,136.48,82409.0,121.2371,121.3523,120.7763,120.9535,82409.0
2018-10-16 12:00:00,136.41,136.59,136.21,136.47,41186.0,120.8915,121.051,120.7142,120.9446,41186.0
2018-10-16 12:30:00,136.5,136.92,136.44,136.83,35509.0,120.9712,121.3434,120.9181,121.2637,35509.0
2018-10-16 13:00:00,136.81,136.87,136.56,136.87,27925.0,121.246,121.2991,121.0244,121.2991,27925.0
2018-10-16 13:30:00,136.92,137.09,136.58,136.78,40471.0,121.3434,121.4941,121.0421,121.2194,40471.0
2018-10-16 14:00:00,136.8,136.96,136.53,136.77,54274.0,121.2371,121.3789,120.9978,121.2105,54274.0
2018-10-16 14:30:00,136.8,137.03,136.44,136.52,69013.0,121.2371,121.4409,120.9181,120.9889,69013.0
2018-10-16 15:00:00,136.51,137.14,136.3,137.09,122388.0,120.9801,121.5384,120.794,121.4941,122388.0
2018-10-16 15:30:00,137.07,137.6,136.97,137.52,172676.0,121.4764,121.9461,121.3878,121.8752,172676.0
2018-10-17 09:30:00,137.07,138.47,137.07,137.58,56051.0,121.4764,122.7171,121.4764,121.9284,56051.0
2018-10-17 10:00:00,137.52,138.0,137.46,137.71,27017.0,121.8752,122.3006,121.822,122.0436,27017.0
2018-10-17 10:30:00,137.65,137.88,137.4,137.65,28784.0,121.9904,122.1942,121.7688,121.9904,28784.0
2018-10-17 11:00:00,137.54,137.76,137.3,137.68,20199.0,121.8929,122.0879,121.6802,122.017,20199.0
2018-10-17 11:30:00,137.8,138.41,137.5,138.41,16393.0,122.1233,122.6639,121.8575,122.6639,16393.0
2018-10-17 12:00:00,138.4,138.82,138.27,138.68,16849.0,122.6551,123.0273,122.5399,122.9032,16849.0
2018-10-17 12:30:00,138.61,138.74,138.44,138.61,12385.0,122.8412,122.9564,122.6905,122.8412,12385.0
2018-10-17 13:00:00,138.59,139.0,138.56,138.91,22203.0,122.8235,123.1868,122.7969,123.1071,22203.0
2018-10-17 13:30:00,138.85,139.19,138.78,139.06,15179.0,123.0539,123.3552,122.9918,123.24,15179.0
2018-10-17 14:00:00,139.0,139.1,138.03,138.09,31841.0,123.1868,123.2754,122.3272,122.3803,31841.0
2018-10-17 14:30:00,138.09,138.51,138.01,138.3,43762.0,122.3803,122.7526,122.3094,122.5664,43762.0
2018-10-17 15:00:00,138.25,138.3,137.9,138.16,78195.0,122.5221,122.5664,122.212,122.4424,78195.0
2018-10-17 15:30:00,138.17,138.29,137.63,138.23,166364.0,122.4512,122.5576,121.9727,122.5044,166364.0
2018-10-18 09:30:00,138.24,138.3,137.28,137.52,53457.0,122.5133,122.5664,121.6625,121.8752,53457.0
2018-10-18 10:00:00,137.51,137.87,137.13,137.4,46252.0,121.8663,122.1854,121.5296,121.7688,46252.0
2018-10-18 10:30:00,137.28,137.97,137.28,137.9,51876.0,121.6625,122.274,121.6625,122.212,51876.0
2018-10-18 11:00:00,137.92,137.92,137.49,137.59,48519.0,122.2297,122.2297,121.8486,121.9372,48519.0
2018-10-18 11:30:00,137.63,137.7,136.77,137.01,30691.0,121.9727,122.0347,121.2105,121.4232,30691.0
2018-10-18 12:00:00,137.0,137.03,136.51,136.92,12049.0,121.4143,121.4409,120.9801,121.3434,12049.0
2018-10-18 12:30:00,136.86,137.05,136.69,136.76,12037.0,121.2903,121.4587,121.1396,121.2016,12037.0
2018-10-18 13:00:00,136.67,136.86,136.18,136.31,10889.0,121.1219,121.2903,120.6876,120.8028,10889.0
2018-10-18 13:30:00,136.21,136.33,135.88,136.21,19500.0,120.7142,120.8206,120.4218,120.7142,19500.0
2018-10-18 14:00:00,136.27,137.06,136.27,136.85,15345.0,120.7674,121.4675,120.7674,121.2814,15345.0
2018-10-18 14:30:00,136.75,137.05,136.65,136.67,14155.0,121.1928,121.4587,121.1042,121.1219,14155.0
2018-10-18 15:00:00,136.67,137.12,136.4,137.03,31146.0,121.1219,121.5207,120.8826,121.4409,31146.0
2018-10-18 15:30:00,137.04,137.14,136.64,136.89,83416.0,121.4498,121.5384,121.0953,121.3169,83416.0
2018-10-19 09:30:00,137.31,138.63,137.14,138.51,109605.0,121.6891,122.8589,121.5384,122.7526,109605.0
2018-10-19 10:00:00,138.58,139.53,138.58,139.53,58505.0,122.8146,123.6565,122.8146,123.6565,58505.0
2018-10-19 10:30:00,139.4,139.72,138.97,139.18,30302.0,123.5413,123.8249,123.1602,123.3463,30302.0
2018-10-19 11:00:00,139.25,139.73,139.09,139.18,30703.0,123.4084,123.8338,123.2666,123.3463,30703.0
2018-10-19 11:30:00,139.16,139.54,138.72,139.54,33915.0,123.3286,123.6654,122.9387,123.6654,33915.0
2018-10-19 12:00:00,139.65,139.65,138.94,139.16,25158.0,123.7629,123.7629,123.1336,123.3286,25158.0
2018-10-19 12:30:00,139.08,139.2,138.7,139.11,28221.0,123.2577,123.3641,122.9209,123.2843,28221.0
2018-10-19 13:00:00,139.01,139.45,138.9,139.41,21902.0,123.1957,123.5856,123.0982,123.5502,21902.0
2018-10-19 13:30:00,139.43,139.53,139.22,139.23,23102.0,123.5679,123.6565,123.3818,123.3906,23102.0
2018-10-19 14:00:00,139.22,139.51,138.71,139.49,35461.0,123.3818,123.6388,122.9298,123.6211,35461.0
2018-10-19 14:30:00,139.5,139.84,139.4,139.47,53350.0,123.6299,123.9313,123.5413,123.6033,53350.0
2018-10-19 15:00:00,139.51,139.63,139.1,139.63,41745.0,123.6388,123.7451,123.2754,123.7451,41745.0
2018-10-19 15:30:00,139.57,139.58,139.07,139.11,126928.0,123.692,123.7008,123.2489,123.2843,126928.0
2018-10-22 09:30:00,139.87,140.05,138.12,138.3,46954.0,123.9578,124.1174,122.4069,122.5664,46954.0
2018-10-22 10:00:00,138.31,138.61,137.89,138.39,52944.0,122.5753,122.8412,122.2031,122.6462,52944.0
2018-10-22 10:30:00,138.4,139.34,138.31,139.12,33554.0,122.6551,123.4881,122.5753,123.2932,33554.0
2018-10-22 11:00:00,139.11,139.19,138.72,138.99,29770.0,123.2843,123.3552,122.9387,123.178,29770.0
2018-10-22 11:30:00,138.99,139.46,138.96,139.26,36971.0,123.178,123.5945,123.1514,123.4172,36971.0
2018-10-22 12:00:00,139.23,139.44,138.85,139.01,36884.0,123.3906,123.5768,123.0539,123.1957,36884.0
2018-10-22 12:30:00,139.05,139.38,139.02,139.33,30263.0,123.2311,123.5236,123.2045,123.4793,30263.0
2018-10-22 13:00:00,139.28,139.59,139.15,139.21,26016.0,123.435,123.7097,123.3198,123.3729,26016.0
2018-10-22 13:30:00,139.2,139.57,139.2,139.5,22245.0,123.3641,123.692,123.3641,123.6299,22245.0
2018-10-22 14:00:00,139.45,139.76,139.43,139.72,29348.0,123.5856,123.8604,123.5679,123.8249,29348.0
2018-10-22 14:30:00,139.69,140.35,139.69,140.22,40138.0,123.7983,124.3832,123.7983,124.268,40138.0
2018-10-22 15:00:00,140.22,140.48,139.99,140.13,41335.0,124.268,124.4984,124.0642,124.1883,41335.0
2018-10-22 15:30:00,140.14,140.27,139.72,139.74,124087.0,124.1971,124.3123,123.8249,123.8426,124087.0
2018-10-23 09:30:00,138.26,138.77,137.5,138.24,42960.0,122.531,122.983,121.8575,122.5133,42960.0
2018-10-23 10:00:00,138.12,138.41,137.16,137.49,38917.0,122.4069,122.6639,121.5561,121.8486,38917.0
2018-10-23 10:30:00,137.5,138.03,137.24,137.58,27356.0,121.8575,122.3272,121.627,121.9284,27356.0
2018-10-23 11:00:00,137.46,137.91,137.2,137.81,33049.0,121.822,122.2208,121.5916,122.1322,33049.0
2018-10-23 11:30:00,137.84,137.89,137.31,137.31,25771.0,122.1588,122.2031,121.6891,121.6891,25771.0
2018-10-23 12:00:00,137.29,138.36,137.25,138.34,25876.0,121.6714,122.6196,121.6359,122.6019,25876.0
2018-10-23 12:30:00,138.25,138.73,138.24,138.69,29679.0,122.5221,122.9475,122.5133,122.9121,29679.0
2018-10-23 13:00:00,138.66,139.48,138.65,139.23,23816.0,122.8855,123.6122,122.8766,123.3906,23816.0
2018-10-23 13:30:00,139.27,139.29,138.73,138.84,26172.0,123.4261,123.4438,122.9475,123.045,26172.0
2018-10-23 14:00:00,138.89,139.92,138.81,139.79,29120.0,123.0893,124.0022,123.0184,123.8869,29120.0
2018-10-23 14:30:00,139.76,140.51,139.76,140.38,30656.0,123.8604,124.525,123.8604,124.4098,30656.0
2018-10-23 15:00:00,140.42,140.81,140.34,140.42,36394.0,124.4453,124.7909,124.3744,124.4453,36394.0
2018-10-23 15:30:00,140.44,140.56,139.5,139.7,275639.0,124.463,124.5693,123.6299,123.8072,275639.0
2018-10-24 09:30:00,139.5,140.49,139.49,139.58,38794.0,123.6299,124.5073,123.6211,123.7008,38794.0
2018-10-24 10:00:00,139.5,140.02,139.22,139.25,28624.0,123.6299,124.0908,123.3818,123.4084,28624.0
2018-10-24 10:30:00,139.18,139.78,138.4,138.66,34426.0,123.3463,123.8781,122.6551,122.8855,34426.0
2018-10-24 11:00:00,138.76,139.06,138.34,138.55,54398.0,122.9741,123.24,122.6019,122.788,54398.0
2018-10-24 11:30:00,138.59,139.66,138.4,139.46,30329.0,122.8235,123.7717,122.6551,123.5945,30329.0
2018-10-24 12:00:00,139.61,139.62,138.94,139.21,25523.0,123.7274,123.7363,123.1336,123.3729,25523.0
2018-10-24 12:30:00,139.27,139.32,138.94,139.24,19703.0,123.4261,123.4704,123.1336,123.3995,19703.0
2018-10-24 13:00:00,139.18,139.18,138.32,138.34,15988.0,123.3463,123.3463,122.5842,122.6019,15988.0
2018-10-24 13:30:00,138.38,138.94,138.09,138.29,43976.0,122.6373,123.1336,122.3803,122.5576,43976.0
2018-10-24 14:00:00,138.28,138.75,137.92,138.66,38453.0,122.5487,122.9653,122.2297,122.8855,38453.0
2018-10-24 14:30:00,138.66,139.0,138.2,138.28,34293.0,122.8855,123.1868,122.4778,122.5487,34293.0
2018-10-24 15:00:00,138.25,138.46,137.75,137.9,29650.0,122.5221,122.7082,122.079,122.212,29650.0
2018-10-24 15:30:00,137.88,138.29,137.1,137.34,143304.0,122.1942,122.5576,121.503,121.7157,143304.0
2018-10-25 09:30:00,138.85,138.97,137.84,138.22,52067.0,123.0539,123.1602,122.1588,122.4956,52067.0
2018-10-25 10:00:00,138.3,138.95,138.25,138.51,31908.0,122.5664,123.1425,122.5221,122.7526,31908.0
2018-10-25 10:30:00,138.53,138.93,138.42,138.53,35314.0,122.7703,123.1248,122.6728,122.7703,35314.0
2018-10-25 11:00:00,138.44,139.19,138.08,139.07,28658.0,122.6905,123.3552,122.3715,123.2489,28658.0
2018-10-25 11:30:00,139.12,139.17,138.71,138.77,15502.0,123.2932,123.3375,122.9298,122.983,15502.0
2018-10-25 12:00:00,138.83,139.08,138.62,138.96,22137.0,123.0362,123.2577,122.85,123.1514,22137.0
2018-10-25 12:30:00,138.88,139.5,138.83,139.38,23571.0,123.0805,123.6299,123.0362,123.5236,23571.0
2018-10-25 13:00:00,139.42,139.73,139.02,139.73,18782.0,123.559,123.8338,123.2045,123.8338,18782.0
2018-10-25 13:30:00,139.65,140.0,139.52,139.66,19634.0,123.7629,124.0731,123.6477,123.7717,19634.0
2018-10-25 14:00:00,139.69,140.31,139.56,140.26,17555.0,123.7983,124.3478,123.6831,124.3035,17555.0
2018-10-25 14:30:00,140.29,140.52,140.13,140.29,16259.0,124.3301,124.5339,124.1883,124.3301,16259.0
2018-10-25 15:00:00,140.29,140.51,140.16,140.24,36316.0,124.3301,124.525,124.2148,124.2857,36316.0
2018-10-25 15:30:00,140.28,140.36,139.44,139.74,90434.0,124.3212,124.3921,123.5768,123.8426,90434.0
2018-10-26 09:30:00,138.5,139.13,137.75,137.87,43328.0,122.7437,123.302,122.079,122.1854,43328.0
2018-10-26 10:00:00,137.79,138.41,137.0,137.93,35753.0,122.1145,122.6639,121.4143,122.2385,35753.0
2018-10-26 10:30:00,137.96,137.96,136.5,136.59,38854.0,122.2651,122.2651,120.9712,121.051,38854.0
2018-10-26 11:00:00,136.63,138.49,136.58,138.22,26625.0,121.0864,122.7348,121.0421,122.4956,26625.0
2018-10-26 11:30:00,138.34,139.45,138.29,139.07,93876.0,122.6019,123.5856,122.5576,123.2489,93876.0
2018-10-26 12:00:00,139.19,139.76,138.99,139.66,17113.0,123.3552,123.8604,123.178,123.7717,17113.0
2018-10-26 12:30:00,139.68,140.54,139.6,140.34,23441.0,123.7895,124.5516,123.7186,124.3744,23441.0
2018-10-26 13:00:00,140.4,141.0,140.36,140.53,27411.0,124.4275,124.9593,124.3921,124.5428,27411.0
2018-10-26 13:30:00,140.51,141.01,139.88,140.96,32158.0,124.525,124.9681,123.9667,124.9238,32158.0
2018-10-26 14:00:00,141.02,141.06,140.32,140.46,32673.0,124.977,125.0125,124.3566,124.4807,32673.0
2018-10-26 14:30:00,140.46,140.94,139.64,139.82,29176.0,124.4807,124.9061,123.754,123.9135,29176.0
2018-10-26 15:00:00,139.85,140.58,139.52,140.34,33696.0,123.9401,124.5871,123.6477,124.3744,33696.0
2018-10-26 15:30:00,140.36,140.79,139.87,140.08,119732.0,124.3921,124.7732,123.9578,124.144,119732.0
2018-10-29 09:30:00,142.01,142.56,141.19,141.41,48163.0,125.8544,126.3418,125.1277,125.3226,48163.0
2018-10-29 10:00:00,141.51,141.99,141.39,141.86,47920.0,125.4113,125.8367,125.3049,125.7215,47920.0
2018-10-29 10:30:00,141.9,142.03,141.35,141.58,32299.0,125.7569,125.8721,125.2695,125.4733,32299.0
2018-10-29 11:00:00,141.63,141.95,141.14,141.79,37259.0,125.5176,125.8012,125.0834,125.6594,37259.0
2018-10-29 11:30:00,141.82,141.87,140.7,140.76,31556.0,125.686,125.7303,124.6934,124.7466,31556.0
2018-10-29 12:00:00,140.73,141.03,140.46,140.9,53618.0,124.72,124.9859,124.4807,124.8707,53618.0
2018-10-29 12:30:00,140.82,141.18,140.69,140.78,46340.0,124.7998,125.1188,124.6846,124.7643,46340.0
2018-10-29 13:00:00,140.76,141.41,140.76,141.01,23318.0,124.7466,125.3226,124.7466,124.9681,23318.0
2018-10-29 13:30:00,140.96,141.67,140.96,141.39,34441.0,124.9238,125.5531,124.9238,125.3049,34441.0
2018-10-29 14:00:00,141.31,141.36,140.18,140.29,46820.0,125.234,125.2783,124.2326,124.3301,46820.0
2018-10-29 14:30:00,140.2,140.66,140.0,140.19,44593.0,124.2503,124.658,124.0731,124.2414,44593.0
2018-10-29 15:00:00,140.19,140.3,139.42,139.69,77668.0,124.2414,124.3389,123.559,123.7983,77668.0
2018-10-29 15:30:00,139.71,139.89,138.55,139.8,151930.0,123.816,123.9756,122.788,123.8958,151930.0
2018-10-30 09:30:00,140.08,141.54,139.17,141.54,37881.0,124.144,125.4379,123.3375,125.4379,37881.0
2018-10-30 10:00:00,141.28,141.28,140.66,140.97,34804.0,125.2074,125.2074,124.658,124.9327,34804.0
2018-10-30 10:30:00,141.05,141.05,140.24,140.54,28536.0,125.0036,125.0036,124.2857,124.5516,28536.0
2018-10-30 11:00:00,140.66,141.8,140.55,141.68,34191.0,124.658,125.6683,124.5605,125.5619,34191.0
2018-10-30 11:30:00,141.69,142.51,141.69,141.99,33990.0,125.5708,126.2975,125.5708,125.8367,33990.0
2018-10-30 12:00:00,141.97,142.26,141.75,141.87,35067.0,125.8189,126.0759,125.624,125.7303,35067.0
2018-10-30 12:30:00,141.96,142.13,141.62,141.71,19197.0,125.8101,125.9607,125.5088,125.5885,19197.0
2018-10-30 13:00:00,141.73,142.04,141.61,141.61,22237.0,125.6062,125.881,125.4999,125.4999,22237.0
2018-10-30 13:30:00,141.6,142.15,141.37,142.14,25729.0,125.491,125.9785,125.2872,125.9696,25729.0
2018-10-30 14:00:00,142.2,142.44,141.78,142.18,38331.0,126.0228,126.2355,125.6506,126.005,38331.0
2018-10-30 14:30:00,142.12,143.65,141.99,143.46,37954.0,125.9519,127.3078,125.8367,127.1394,37954.0
2018-10-30 15:00:00,143.48,144.23,143.0,144.02,61315.0,127.1572,127.8218,126.7318,127.6357,61315.0
2018-10-30 15:30:00,144.09,144.6,143.71,144.41,167214.0,127.6978,128.1497,127.361,127.9814,167214.0
2018-10-31 09:30:00,145.05,145.61,144.86,145.61,35731.0,128.5485,129.0448,128.3802,129.0448,35731.0
2018-10-31 10:00:00,145.55,145.55,144.61,144.96,20494.0,128.9917,128.9917,128.1586,128.4688,20494.0
2018-10-31 10:30:00,145.0,145.4,144.54,144.56,22823.0,128.5042,128.8587,128.0966,128.1143,22823.0
2018-10-31 11:00:00,144.56,144.71,144.17,144.4,42308.0,128.1143,128.2472,127.7687,127.9725,42308.0
2018-10-31 11:30:00,144.41,144.83,144.26,144.26,32564.0,127.9814,128.3536,127.8484,127.8484,32564.0
2018-10-31 12:00:00,144.31,144.63,143.9,143.97,62151.0,127.8927,128.1763,127.5294,127.5914,62151.0
2018-10-31 12:30:00,143.91,144.92,143.83,144.86,40817.0,127.5382,128.4333,127.4673,128.3802,40817.0
2018-10-31 13:00:00,144.88,145.37,144.78,144.9,22713.0,128.3979,128.8321,128.3093,128.4156,22713.0
2018-10-31 13:30:00,144.85,145.15,144.5,144.95,19245.0,128.3713,128.6372,128.0611,128.4599,19245.0
2018-10-31 14:00:00,144.85,145.93,144.78,145.89,42011.0,128.3713,129.3284,128.3093,129.293,42011.0
2018-10-31 14:30:00,145.85,145.95,145.66,145.81,44867.0,129.2575,129.3462,129.0891,129.2221,44867.0
2018-10-31 15:00:00,145.8,145.89,145.18,145.56,57867.0,129.2132,129.293,128.6638,129.0005,57867.0
2018-10-31 15:30:00,145.59,145.61,144.51,144.63,113689.0,129.0271,129.0448,128.07,128.1763,113689.0
2018-11-01 09:30:00,145.0,145.11,144.52,144.52,21971.0,128.5042,128.6017,128.0788,128.0788,21971.0
2018-11-01 10:00:00,144.37,145.02,144.1,145.02,26783.0,127.9459,128.522,127.7066,128.522,26783.0
2018-11-01 10:30:00,144.96,146.16,144.96,146.16,21999.0,128.4688,129.5323,128.4688,129.5323,21999.0
2018-11-01 11:00:00,146.17,146.7,145.92,146.68,16334.0,129.5411,130.0108,129.3196,129.9931,16334.0
2018-11-01 11:30:00,146.6,146.83,146.26,146.7,35267.0,129.9222,130.126,129.6209,130.0108,35267.0
2018-11-01 12:00:00,146.7,146.86,146.17,146.33,26071.0,130.0108,130.1526,129.5411,129.6829,26071.0
2018-11-01 12:30:00,146.4,146.62,146.25,146.58,10246.0,129.745,129.9399,129.612,129.9045,10246.0
2018-11-01 13:00:00,146.54,146.59,146.12,146.29,12237.0,129.869,129.9133,129.4968,129.6475,12237.0
2018-11-01 13:30:00,146.3,146.31,145.96,146.1,9981.0,129.6563,129.6652,129.355,129.4791,9981.0
2018-11-01 14:00:00,146.09,146.24,146.0,146.12,13263.0,129.4702,129.6032,129.3905,129.4968,13263.0
2018-11-01 14:30:00,146.05,146.12,145.63,145.8,31484.0,129.4348,129.4968,129.0626,129.2132,31484.0
2018-11-01 15:00:00,145.75,146.19,145.55,146.14,21909.0,129.1689,129.5589,128.9917,129.5145,21909.0
2018-11-01 15:30:00,146.09,146.36,145.89,146.14,81812.0,129.4702,129.7095,129.293,129.5145,81812.0
2018-11-02 09:30:00,146.9,147.19,145.99,146.04,25580.0,130.1881,130.4451,129.3816,129.4259,25580.0
2018-11-02 10:00:00,146.2,146.98,146.2,146.46,27008.0,129.5677,130.259,129.5677,129.7981,27008.0
2018-11-02 10:30:00,146.43,147.0,145.98,146.69,21148.0,129.7715,130.2767,129.3727,130.002,21148.0
2018-11-02 11:00:00,146.7,147.0,146.24,146.34,36936.0,130.0108,130.2767,129.6032,129.6918,36936.0
2018-11-02 11:30:00,146.34,146.7,145.97,146.22,14064.0,129.6918,130.0108,129.3639,129.5854,14064.0
2018-11-02 12:00:00,146.32,146.4,145.85,146.27,21901.0,129.6741,129.745,129.2575,129.6298,21901.0
2018-11-02 12:30:00,146.36,146.36,145.07,145.27,22446.0,129.7095,129.7095,128.5663,128.7435,22446.0
2018-11-02 13:00:00,145.2,146.0,145.11,145.69,18563.0,128.6815,129.3905,128.6017,129.1157,18563.0
2018-11-02 13:30:00,145.67,145.81,145.3,145.75,15886.0,129.098,129.2221,128.7701,129.1689,15886.0
2018-11-02 14:00:00,145.76,146.45,145.25,146.34,28220.0,129.1778,129.7893,128.7258,129.6918,28220.0
2018-11-02 14:30:00,146.33,146.35,145.47,145.74,30460.0,129.6829,129.7007,128.9208,129.16,30460.0
2018-11-02 15:00:00,145.83,146.12,145.59,145.75,57554.0,129.2398,129.4968,129.0271,129.1689,57554.0
2018-11-02 15:30:00,145.77,146.17,145.65,145.92,102429.0,129.1866,129.5411,129.0803,129.3196,102429.0
2018-11-05 09:30:00,145.88,146.32,144.95,144.95,47049.0,129.2841,129.6741,128.4599,128.4599,47049.0
2018-11-05 10:00:00,144.9,144.9,143.97,144.6,36972.0,128.4156,128.4156,127.5914,128.1497,36972.0
2018-11-05 10:30:00,144.59,144.98,144.07,144.82,27079.0,128.1409,128.4865,127.68,128.3447,27079.0
2018-11-05 11:00:00,144.83,145.23,144.48,144.48,44230.0,128.3536,128.7081,128.0434,128.0434,44230.0
2018-11-05 11:30:00,144.63,145.16,144.62,145.11,33554.0,128.1763,128.646,128.1675,128.6017,33554.0
2018-11-05 12:00:00,145.07,145.16,144.88,145.12,32641.0,128.5663,128.646,128.3979,128.6106,32641.0
2018-11-05 12:30:00,145.1,145.44,144.96,145.44,26704.0,128.5929,128.8942,128.4688,128.8942,26704.0
2018-11-05 13:00:00,145.4,145.4,144.9,145.03,25797.0,128.8587,128.8587,128.4156,128.5308,25797.0
2018-11-05 13:30:00,145.04,145.62,145.0,145.56,32806.0,128.5397,129.0537,128.5042,129.0005,32806.0
2018-11-05 14:00:00,145.6,146.05,145.48,146.05,15978.0,129.036,129.4348,128.9296,129.4348,15978.0
2018-11-05 14:30:00,146.02,146.24,145.81,145.97,26394.0,129.4082,129.6032,129.2221,129.3639,26394.0
2018-11-05 15:00:00,146.02,146.08,145.6,145.75,38822.0,129.4082,129.4614,129.036,129.1689,38822.0
2018-11-05 15:30:00,145.74,146.14,145.64,146.01,131687.0,129.16,129.5145,129.0714,129.3993,131687.0
2018-11-06 09:30:00,143.99,145.57,142.13,143.3,97951.0,127.6091,129.0094,125.9607,126.9976,97951.0
2018-11-06 10:00:00,143.37,145.76,143.08,145.75,53044.0,127.0597,129.1778,126.8027,129.1689,53044.0
2018-11-06 10:30:00,145.69,148.57,145.18,148.33,45153.0,129.1157,131.6681,128.6638,131.4554,45153.0
2018-11-06 11:00:00,148.25,149.2,147.57,149.11,54983.0,131.3845,132.2264,130.7819,132.1467,54983.0
2018-11-06 11:30:00,149.02,150.21,148.42,149.99,48247.0,132.0669,133.1215,131.5352,132.9265,48247.0
2018-11-06 12:00:00,149.85,150.57,148.94,148.94,55693.0,132.8025,133.4406,131.996,131.996,55693.0
2018-11-06 12:30:00,149.0,149.35,148.9,149.16,26209.0,132.0492,132.3594,131.9606,132.191,26209.0
2018-11-06 13:00:00,149.09,149.92,149.04,149.32,31231.0,132.1289,132.8645,132.0846,132.3328,31231.0
2018-11-06 13:30:00,149.34,149.37,148.46,149.25,31781.0,132.3505,132.3771,131.5706,132.2707,31781.0
2018-11-06 14:00:00,149.25,149.3,147.78,147.97,36279.0,132.2707,132.315,130.968,131.1364,36279.0
2018-11-06 14:30:00,147.97,148.48,147.69,147.99,56177.0,131.1364,131.5883,130.8882,131.1541,56177.0
2018-11-06 15:00:00,148.08,148.84,147.97,148.51,53557.0,131.2338,131.9074,131.1364,131.6149,53557.0
2018-11-06 15:30:00,148.5,148.76,147.99,148.67,138870.0,131.6061,131.8365,131.1541,131.7567,138870.0
2018-11-07 09:30:00,149.15,149.5,145.71,145.85,79458.0,132.1821,132.4923,129.1335,129.2575,79458.0
2018-11-07 10:00:00,145.9,146.13,145.21,145.46,62859.0,129.3018,129.5057,128.6903,128.9119,62859.0
2018-11-07 10:30:00,145.5,145.89,144.86,145.0,46569.0,128.9473,129.293,128.3802,128.5042,46569.0
2018-11-07 11:00:00,144.91,144.98,144.01,144.29,41286.0,128.4245,128.4865,127.6269,127.875,41286.0
2018-11-07 11:30:00,144.25,144.45,143.45,143.5,48923.0,127.8396,128.0168,127.1306,127.1749,48923.0
2018-11-07 12:00:00,143.52,143.54,142.76,143.11,46716.0,127.1926,127.2103,126.5191,126.8292,46716.0
2018-11-07 12:30:00,143.18,143.41,142.15,142.54,81205.0,126.8913,127.0951,125.9785,126.3241,81205.0
2018-11-07 13:00:00,142.5,143.49,142.45,143.49,37907.0,126.2886,127.166,126.2443,127.166,37907.0
2018-11-07 13:30:00,143.39,143.44,142.93,143.16,26131.0,127.0774,127.1217,126.6697,126.8736,26131.0
2018-11-07 14:00:00,143.11,144.0,143.08,143.97,25915.0,126.8292,127.618,126.8027,127.5914,25915.0
2018-11-07 14:30:00,143.93,144.48,143.88,144.12,58847.0,127.556,128.0434,127.5116,127.7243,58847.0
2018-11-07 15:00:00,144.05,144.64,143.95,144.56,51104.0,127.6623,128.1852,127.5737,128.1143,51104.0
2018-11-07 15:30:00,144.53,145.39,144.47,145.05,163290.0,128.0877,128.8499,128.0345,128.5485,163290.0
2018-11-08 09:30:00,145.1,145.8,144.48,145.0,30083.0,128.5929,129.2132,128.0434,128.5042,30083.0
2018-11-08 10:00:00,145.13,145.18,144.49,145.03,23224.0,128.6194,128.6638,128.0523,128.5308,23224.0
2018-11-08 10:30:00,145.0,145.34,144.73,145.18,40179.0,128.5042,128.8056,128.2649,128.6638,40179.0
2018-11-08 11:00:00,145.18,145.58,144.87,145.36,23490.0,128.6638,129.0182,128.389,128.8233,23490.0
2018-11-08 11:30:00,145.4,146.18,145.4,146.18,14329.0,128.8587,129.55,128.8587,129.55,14329.0
2018-11-08 12:00:00,146.19,146.78,146.0,146.1,16355.0,129.5589,130.0817,129.3905,129.4791,16355.0
2018-11-08 12:30:00,146.08,146.5,145.77,146.11,15848.0,129.4614,129.8336,129.1866,129.488,15848.0
2018-11-08 13:00:00,146.03,146.19,145.8,145.84,13951.0,129.4171,129.5589,129.2132,129.2487,13951.0
2018-11-08 13:30:00,145.82,146.21,145.57,146.17,16761.0,129.2309,129.5766,129.0094,129.5411,16761.0
2018-11-08 14:00:00,146.31,146.9,146.17,146.28,36771.0,129.6652,130.1881,129.5411,129.6386,36771.0
2018-11-08 14:30:00,146.23,146.78,145.98,146.6,40022.0,129.5943,130.0817,129.3727,129.9222,40022.0
2018-11-08 15:00:00,146.56,146.95,146.46,146.71,45741.0,129.8868,130.2324,129.7981,130.0197,45741.0
2018-11-08 15:30:00,146.68,147.22,146.53,147.2,88117.0,129.9931,130.4717,129.8602,130.454,88117.0
2018-11-09 09:30:00,146.65,146.93,145.94,146.42,29166.0,129.9665,130.2147,129.3373,129.7627,29166.0
2018-11-09 10:00:00,146.5,146.9,146.16,146.86,23712.0,129.8336,130.1881,129.5323,130.1526,23712.0
2018-11-09 10:30:00,146.84,147.04,145.91,146.11,33333.0,130.1349,130.3122,129.3107,129.488,33333.0
2018-11-09 11:00:00,146.11,146.41,145.73,146.02,28199.0,129.488,129.7538,129.1512,129.4082,28199.0
2018-11-09 11:30:00,146.16,146.16,145.08,145.08,15811.0,129.5323,129.5323,128.5751,128.5751,15811.0
2018-11-09 12:00:00,145.16,145.55,144.94,145.36,22999.0,128.646,128.9917,128.4511,128.8233,22999.0
2018-11-09 12:30:00,145.33,145.55,145.28,145.36,40198.0,128.7967,128.9917,128.7524,128.8233,40198.0
2018-11-09 13:00:00,145.36,145.5,145.23,145.23,12704.0,128.8233,128.9473,128.7081,128.7081,12704.0
2018-11-09 13:30:00,145.27,145.27,144.62,144.84,26312.0,128.7435,128.7435,128.1675,128.3624,26312.0
2018-11-09 14:00:00,144.82,145.29,144.69,145.18,31149.0,128.3447,128.7612,128.2295,128.6638,31149.0
2018-11-09 14:30:00,145.2,145.98,145.13,145.86,20207.0,128.6815,129.3727,128.6194,129.2664,20207.0
2018-11-09 15:00:00,145.9,146.01,145.57,145.85,32266.0,129.3018,129.3993,129.0094,129.2575,32266.0
2018-11-09 15:30:00,145.92,146.28,145.76,145.83,69699.0,129.3196,129.6386,129.1778,129.2398,69699.0
2018-11-12 09:30:00,145.68,146.26,145.41,145.61,21625.0,129.1069,129.6209,128.8676,129.0448,21625.0
2018-11-12 10:00:00,145.61,146.34,145.48,145.66,31082.0,129.0448,129.6918,128.9296,129.0891,31082.0
2018-11-12 10:30:00,145.67,145.67,145.08,145.46,28509.0,129.098,129.098,128.5751,128.9119,28509.0
2018-11-12 11:00:00,145.47,145.78,145.28,145.37,35903.0,128.9208,129.1955,128.7524,128.8321,35903.0
2018-11-12 11:30:00,145.32,145.46,144.79,145.01,27470.0,128.7878,128.9119,128.3181,128.5131,27470.0
2018-11-12 12:00:00,145.08,145.28,144.99,145.07,19138.0,128.5751,128.7524,128.4954,128.5663,19138.0
2018-11-12 12:30:00,145.02,145.45,145.02,145.24,17241.0,128.522,128.903,128.522,128.7169,17241.0
2018-11-12 13:00:00,145.21,145.35,144.39,144.47,41100.0,128.6903,128.8144,127.9636,128.0345,41100.0
2018-11-12 13:30:00,144.46,144.51,144.13,144.32,57162.0,128.0257,128.07,127.7332,127.9016,57162.0
2018-11-12 14:00:00,144.35,144.56,144.09,144.1,141576.0,127.9282,128.1143,127.6978,127.7066,141576.0
2018-11-12 14:30:00,144.11,144.26,143.53,143.54,43355.0,127.7155,127.8484,127.2015,127.2103,43355.0
2018-11-12 15:00:00,143.53,143.76,143.3,143.47,58023.0,127.2015,127.4053,126.9976,127.1483,58023.0
2018-11-12 15:30:00,143.47,143.61,142.89,143.0,138084.0,127.1483,127.2724,126.6343,126.7318,138084.0
2018-11-13 09:30:00,143.18,143.99,142.79,142.85,47731.0,126.8913,127.6091,126.5456,126.5988,47731.0
2018-11-13 10:00:00,142.87,143.1,142.0,142.0,19386.0,126.6165,126.8204,125.8455,125.8455,19386.0
2018-11-13 10:30:00,142.1,143.73,142.05,143.61,19853.0,125.9341,127.3787,125.8898,127.2724,19853.0
2018-11-13 11:00:00,143.49,144.24,143.45,144.0,34919.0,127.166,127.8307,127.1306,127.618,34919.0
2018-11-13 11:30:00,143.92,143.92,143.39,143.72,10621.0,127.5471,127.5471,127.0774,127.3698,10621.0
2018-11-13 12:00:00,143.72,143.95,143.27,143.43,16923.0,127.3698,127.5737,126.971,127.1128,16923.0
2018-11-13 12:30:00,143.37,143.5,143.03,143.18,12640.0,127.0597,127.1749,126.7583,126.8913,12640.0
2018-11-13 13:00:00,143.35,143.48,142.72,142.84,9857.0,127.0419,127.1572,126.4836,126.59,9857.0
2018-11-13 13:30:00,142.89,143.44,142.82,143.11,8808.0,126.6343,127.1217,126.5722,126.8292,8808.0
2018-11-13 14:00:00,143.15,143.22,142.36,142.59,15798.0,126.8647,126.9267,126.1646,126.3684,15798.0
2018-11-13 14:30:00,142.58,142.82,142.19,142.29,13098.0,126.3595,126.5722,126.0139,126.1025,13098.0
2018-11-13 15:00:00,142.32,142.81,142.24,142.61,24846.0,126.1291,126.5634,126.0582,126.3861,24846.0
2018-11-13 15:30:00,142.52,143.07,142.31,142.92,143718.0,126.3064,126.7938,126.1203,126.6609,143718.0
2018-11-14 09:30:00,141.92,143.95,141.43,143.53,57494.0,125.7746,127.5737,125.3404,127.2015,57494.0
2018-11-14 10:00:00,143.43,143.63,142.83,143.14,18375.0,127.1128,127.2901,126.5811,126.8558,18375.0
2018-11-14 10:30:00,143.13,143.18,142.61,142.75,19688.0,126.847,126.8913,126.3861,126.5102,19688.0
2018-11-14 11:00:00,142.74,142.93,142.33,142.72,16875.0,126.5013,126.6697,126.138,126.4836,16875.0
2018-11-14 11:30:00,142.71,142.82,142.21,142.72,11930.0,126.4748,126.5722,126.0316,126.4836,11930.0
2018-11-14 12:00:00,142.68,143.03,142.4,143.0,16611.0,126.4482,126.7583,126.2,126.7318,16611.0
2018-11-14 12:30:00,142.92,142.99,142.39,142.46,11045.0,126.6609,126.7229,126.1912,126.2532,11045.0
2018-11-14 13:00:00,142.53,142.74,142.03,142.52,35892.0,126.3152,126.5013,125.8721,126.3064,35892.0
2018-11-14 13:30:00,142.51,142.51,142.21,142.39,29027.0,126.2975,126.2975,126.0316,126.1912,29027.0
2018-11-14 14:00:00,142.4,142.43,141.68,141.79,68043.0,126.2,126.2266,125.5619,125.6594,68043.0
2018-11-14 14:30:00,141.74,142.09,141.56,142.06,102942.0,125.6151,125.9253,125.4556,125.8987,102942.0
2018-11-14 15:00:00,142.06,142.42,141.65,141.76,86521.0,125.8987,126.2177,125.5353,125.6328,86521.0
2018-11-14 15:30:00,141.74,141.87,141.05,141.44,107859.0,125.6151,125.7303,125.0036,125.3492,107859.0
2018-11-15 09:30:00,140.55,141.66,139.71,141.57,27614.0,124.5605,125.5442,123.816,125.4644,27614.0
2018-11-15 10:00:00,141.44,142.35,141.32,141.78,23355.0,125.3492,126.1557,125.2429,125.6506,23355.0
2018-11-15 10:30:00,141.75,141.9,141.18,141.75,21623.0,125.624,125.7569,125.1188,125.624,21623.0
2018-11-15 11:00:00,141.76,142.3,141.72,141.94,57262.0,125.6328,126.1114,125.5974,125.7923,57262.0
2018-11-15 11:30:00,141.94,142.31,141.93,142.19,42504.0,125.7923,126.1203,125.7835,126.0139,42504.0
2018-11-15 12:00:00,142.25,142.72,142.05,142.31,22145.0,126.0671,126.4836,125.8898,126.1203,22145.0
2018-11-15 12:30:00,142.24,142.4,141.67,141.75,13207.0,126.0582,126.2,125.5531,125.624,13207.0
2018-11-15 13:00:00,141.77,142.43,141.48,142.33,34860.0,125.6417,126.2266,125.3847,126.138,34860.0
2018-11-15 13:30:00,142.36,142.6,142.25,142.43,57116.0,126.1646,126.3773,126.0671,126.2266,57116.0
2018-11-15 14:00:00,142.48,142.61,142.24,142.5,38938.0,126.2709,126.3861,126.0582,126.2886,38938.0
2018-11-15 14:30:00,142.49,142.75,142.28,142.56,43906.0,126.2798,126.5102,126.0937,126.3418,43906.0
2018-11-15 15:00:00,142.65,142.65,141.83,142.11,41083.0,126.4216,126.4216,125.6949,125.943,41083.0
2018-11-15 15:30:00,142.09,142.56,142.07,142.49,141834.0,125.9253,126.3418,125.9076,126.2798,141834.0
2018-11-16 09:30:00,141.0,141.74,139.0,140.43,76128.0,124.9593,125.6151,123.1868,124.4541,76128.0
2018-11-16 10:00:00,140.45,140.93,140.39,140.52,28076.0,124.4719,124.8973,124.4187,124.5339,28076.0
2018-11-16 10:30:00,140.52,141.55,140.49,141.25,28898.0,124.5339,125.4467,124.5073,125.1808,28898.0
2018-11-16 11:00:00,141.2,141.69,141.11,141.29,45034.0,125.1365,125.5708,125.0568,125.2163,45034.0
2018-11-16 11:30:00,141.2,141.82,141.17,141.68,19317.0,125.1365,125.686,125.1099,125.5619,19317.0
2018-11-16 12:00:00,141.7,141.8,141.58,141.61,38894.0,125.5797,125.6683,125.4733,125.4999,38894.0
2018-11-16 12:30:00,141.66,142.95,141.64,142.6,26647.0,125.5442,126.6874,125.5265,126.3773,26647.0
2018-11-16 13:00:00,142.62,142.62,142.2,142.25,12674.0,126.395,126.395,126.0228,126.0671,12674.0
2018-11-16 13:30:00,142.37,142.4,142.01,142.36,9052.0,126.1734,126.2,125.8544,126.1646,9052.0
2018-11-16 14:00:00,142.37,142.73,142.32,142.69,11386.0,126.1734,126.4925,126.1291,126.457,11386.0
2018-11-16 14:30:00,142.82,143.11,142.82,143.04,9024.0,126.5722,126.8292,126.5722,126.7672,9024.0
2018-11-16 15:00:00,143.12,143.37,142.98,143.13,18779.0,126.8381,127.0597,126.714,126.847,18779.0
2018-11-16 15:30:00,143.1,143.36,142.93,143.11,57001.0,126.8204,127.0508,126.6697,126.8292,57001.0
2018-11-19 09:30:00,142.58,143.43,142.36,143.37,20394.0,126.3595,127.1128,126.1646,127.0597,20394.0
2018-11-19 10:00:00,143.33,143.34,142.23,142.44,17730.0,127.0242,127.0331,126.0494,126.2355,17730.0
2018-11-19 10:30:00,142.45,143.09,142.22,142.88,14600.0,126.2443,126.8115,126.0405,126.6254,14600.0
2018-11-19 11:00:00,142.96,143.02,141.82,142.06,16689.0,126.6963,126.7495,125.686,125.8987,16689.0
2018-11-19 11:30:00,142.07,142.32,141.3,141.44,19814.0,125.9076,126.1291,125.2252,125.3492,19814.0
2018-11-19 12:00:00,141.5,141.56,140.67,140.83,21401.0,125.4024,125.4556,124.6668,124.8086,21401.0
2018-11-19 12:30:00,140.81,141.12,140.5,140.8,22551.0,124.7909,125.0656,124.5162,124.782,22551.0
2018-11-19 13:00:00,140.8,140.81,140.15,140.15,16210.0,124.782,124.7909,124.206,124.206,16210.0
2018-11-19 13:30:00,140.17,140.38,139.72,140.2,16761.0,124.2237,124.4098,123.8249,124.2503,16761.0
2018-11-19 14:00:00,140.15,140.26,139.93,140.06,22175.0,124.206,124.3035,124.011,124.1262,22175.0
2018-11-19 14:30:00,140.1,140.7,139.97,140.66,20597.0,124.1617,124.6934,124.0465,124.658,20597.0
2018-11-19 15:00:00,140.6,141.09,140.43,140.74,35980.0,124.6048,125.039,124.4541,124.7289,35980.0
2018-11-19 15:30:00,140.77,140.85,140.4,140.59,117197.0,124.7555,124.8264,124.4275,124.5959,117197.0
2018-11-20 09:30:00,138.74,139.68,138.15,138.72,39966.0,122.9564,123.7895,122.4335,122.9387,39966.0
2018-11-20 10:00:00,138.65,138.65,137.73,138.19,31387.0,122.8766,122.8766,122.0613,122.469,31387.0
2018-11-20 10:30:00,138.26,139.21,138.11,138.93,51295.0,122.531,123.3729,122.3981,123.1248,51295.0
2018-11-20 11:00:00,138.93,139.02,138.11,138.2,39178.0,123.1248,123.2045,122.3981,122.4778,39178.0
2018-11-20 11:30:00,138.19,139.14,138.06,138.75,20581.0,122.469,123.3109,122.3538,122.9653,20581.0
2018-11-20 12:00:00,138.75,138.92,138.11,138.35,25217.0,122.9653,123.1159,122.3981,122.6108,25217.0
2018-11-20 12:30:00,138.36,138.38,137.53,137.64,18062.0,122.6196,122.6373,121.884,121.9815,18062.0
2018-11-20 13:00:00,137.71,137.88,137.36,137.67,15560.0,122.0436,122.1942,121.7334,122.0081,15560.0
2018-11-20 13:30:00,137.71,138.31,137.6,138.12,11443.0,122.0436,122.5753,121.9461,122.4069,11443.0
2018-11-20 14:00:00,138.01,138.29,137.76,138.01,18651.0,122.3094,122.5576,122.0879,122.3094,18651.0
2018-11-20 14:30:00,138.05,138.33,137.73,137.84,30674.0,122.3449,122.593,122.0613,122.1588,30674.0
2018-11-20 15:00:00,137.83,138.27,137.59,138.19,34594.0,122.1499,122.5399,121.9372,122.469,34594.0
2018-11-20 15:30:00,138.19,138.6,138.09,138.19,165081.0,122.469,122.8323,122.3803,122.469,165081.0
2018-11-21 09:30:00,139.46,140.45,138.94,140.09,40238.0,123.5945,124.4719,123.1336,124.1528,40238.0
2018-11-21 10:00:00,140.1,140.21,139.59,139.61,40049.0,124.1617,124.2592,123.7097,123.7274,40049.0
2018-11-21 10:30:00,139.67,139.7,139.26,139.56,22563.0,123.7806,123.8072,123.4172,123.6831,22563.0
2018-11-21 11:00:00,139.58,140.55,139.47,140.25,28737.0,123.7008,124.5605,123.6033,124.2946,28737.0
2018-11-21 11:30:00,140.25,140.73,140.25,140.38,25315.0,124.2946,124.72,124.2946,124.4098,25315.0
2018-11-21 12:00:00,140.4,140.47,140.15,140.25,22160.0,124.4275,124.4896,124.206,124.2946,22160.0
2018-11-21 12:30:00,140.22,140.32,139.96,140.32,20109.0,124.268,124.3566,124.0376,124.3566,20109.0
2018-11-21 13:00:00,140.34,140.36,140.06,140.19,15860.0,124.3744,124.3921,124.1262,124.2414,15860.0
2018-11-21 13:30:00,140.21,140.22,139.83,139.85,17108.0,124.2592,124.268,123.9224,123.9401,17108.0
2018-11-21 14:00:00,139.79,140.0,139.79,139.86,16839.0,123.8869,124.0731,123.8869,123.949,16839.0
2018-11-21 14:30:00,139.85,139.97,139.53,139.55,16764.0,123.9401,124.0465,123.6565,123.6742,16764.0
2018-11-21 15:00:00,139.55,139.75,139.4,139.61,30853.0,123.6742,123.8515,123.5413,123.7274,30853.0
2018-11-21 15:30:00,139.61,139.69,139.34,139.47,151251.0,123.7274,123.7983,123.4881,123.6033,151251.0
2018-11-23 09:30:00,138.91,139.4,138.34,139.3,17938.0,123.1071,123.5413,122.6019,123.4527,17938.0
2018-11-23 10:00:00,139.44,139.5,139.13,139.25,15060.0,123.5768,123.6299,123.302,123.4084,15060.0
2018-11-23 10:30:00,139.33,140.33,139.21,140.07,25929.0,123.4793,124.3655,123.3729,124.1351,25929.0
2018-11-23 11:00:00,140.06,140.28,140.0,140.2,18900.0,124.1262,124.3212,124.0731,124.2503,18900.0
2018-11-23 11:30:00,140.22,140.31,139.82,139.85,14356.0,124.268,124.3478,123.9135,123.9401,14356.0
2018-11-23 12:00:00,139.59,139.64,139.43,139.51,10877.0,123.7097,123.754,123.5679,123.6388,10877.0
2018-11-23 12:30:00,139.54,140.22,139.46,139.72,98785.0,123.6654,124.268,123.5945,123.8249,98785.0
2018-11-26 09:30:00,140.37,141.07,139.85,141.07,30780.0,124.401,125.0213,123.9401,125.0213,30780.0
2018-11-26 10:00:00,141.04,141.07,139.95,140.08,36316.0,124.9947,125.0213,124.0287,124.144,36316.0
2018-11-26 10:30:00,140.16,140.2,139.0,139.65,22768.0,124.2148,124.2503,123.1868,123.7629,22768.0
2018-11-26 11:00:00,139.71,140.12,139.02,139.08,18592.0,123.816,124.1794,123.2045,123.2577,18592.0
2018-11-26 11:30:00,139.04,139.04,138.51,138.61,9506.0,123.2223,123.2223,122.7526,122.8412,9506.0
2018-11-26 12:00:00,138.64,139.28,138.48,139.28,18046.0,122.8678,123.435,122.726,123.435,18046.0
2018-11-26 12:30:00,139.22,139.31,138.94,139.09,11002.0,123.3818,123.4615,123.1336,123.2666,11002.0
2018-11-26 13:00:00,139.09,139.62,138.9,139.61,10290.0,123.2666,123.7363,123.0982,123.7274,10290.0
2018-11-26 13:30:00,139.63,139.72,139.41,139.72,6237.0,123.7451,123.8249,123.5502,123.8249,6237.0
2018-11-26 14:00:00,139.7,139.77,139.48,139.65,22640.0,123.8072,123.8692,123.6122,123.7629,22640.0
2018-11-26 14:30:00,139.68,139.87,139.48,139.69,35123.0,123.7895,123.9578,123.6122,123.7983,35123.0
2018-11-26 15:00:00,139.69,139.79,139.25,139.45,29347.0,123.7983,123.8869,123.4084,123.5856,29347.0
2018-11-26 15:30:00,139.53,139.84,139.53,139.83,53699.0,123.6565,123.9313,123.6565,123.9224,53699.0
2018-11-27 09:30:00,138.82,140.03,138.09,138.2,20970.0,123.0273,124.0996,122.3803,122.4778,20970.0
2018-11-27 10:00:00,138.35,138.74,137.77,138.01,27451.0,122.6108,122.9564,122.0967,122.3094,27451.0
2018-11-27 10:30:00,138.15,139.17,137.92,138.75,25232.0,122.4335,123.3375,122.2297,122.9653,25232.0
2018-11-27 11:00:00,138.64,138.91,138.46,138.49,26362.0,122.8678,123.1071,122.7082,122.7348,26362.0
2018-11-27 11:30:00,138.56,138.96,138.43,138.76,29788.0,122.7969,123.1514,122.6817,122.9741,29788.0
2018-11-27 12:00:00,138.72,139.04,138.63,138.76,16881.0,122.9387,123.2223,122.8589,122.9741,16881.0
2018-11-27 12:30:00,138.76,139.33,138.74,138.96,16754.0,122.9741,123.4793,122.9564,123.1514,16754.0
2018-11-27 13:00:00,138.98,139.31,138.9,139.13,20008.0,123.1691,123.4615,123.0982,123.302,20008.0
2018-11-27 13:30:00,139.13,139.55,139.08,139.55,26281.0,123.302,123.6742,123.2577,123.6742,26281.0
2018-11-27 14:00:00,139.59,140.06,139.52,139.93,45446.0,123.7097,124.1262,123.6477,124.011,45446.0
2018-11-27 14:30:00,139.99,140.54,139.87,139.88,50269.0,124.0642,124.5516,123.9578,123.9667,50269.0
2018-11-27 15:00:00,139.95,140.36,139.87,140.15,50540.0,124.0287,124.3921,123.9578,124.206,50540.0
2018-11-27 15:30:00,140.15,140.45,139.79,140.02,149185.0,124.206,124.4719,123.8869,124.0908,149185.0
2018-11-28 09:30:00,140.29,140.83,139.89,139.89,29832.0,124.3301,124.8086,123.9756,123.9756,29832.0
2018-11-28 10:00:00,139.87,139.92,138.85,139.18,30866.0,123.9578,124.0022,123.0539,123.3463,30866.0
2018-11-28 10:30:00,139.15,140.13,138.95,140.13,42659.0,123.3198,124.1883,123.1425,124.1883,42659.0
2018-11-28 11:00:00,140.11,140.98,140.1,140.68,37887.0,124.1705,124.9416,124.1617,124.6757,37887.0
2018-11-28 11:30:00,140.66,140.66,140.04,140.24,24612.0,124.658,124.658,124.1085,124.2857,24612.0
2018-11-28 12:00:00,140.28,141.56,140.28,140.87,25820.0,124.3212,125.4556,124.3212,124.8441,25820.0
2018-11-28 12:30:00,140.79,141.39,140.69,141.07,14668.0,124.7732,125.3049,124.6846,125.0213,14668.0
2018-11-28 13:00:00,141.03,141.36,140.92,141.07,15986.0,124.9859,125.2783,124.8884,125.0213,15986.0
2018-11-28 13:30:00,141.06,141.31,140.95,140.98,22639.0,125.0125,125.234,124.915,124.9416,22639.0
2018-11-28 14:00:00,141.03,141.26,140.79,140.8,21130.0,124.9859,125.1897,124.7732,124.782,21130.0
2018-11-28 14:30:00,140.81,140.99,140.72,140.74,19153.0,124.7909,124.9504,124.7111,124.7289,19153.0
2018-11-28 15:00:00,140.7,140.78,140.51,140.53,42699.0,124.6934,124.7643,124.525,124.5428,42699.0
2018-11-28 15:30:00,140.54,140.61,140.47,140.59,202738.0,124.5516,124.6137,124.4896,124.5959,202738.0
2018-11-29 09:30:00,140.45,140.87,140.1,140.52,60330.0,124.4719,124.8441,124.1617,124.5339,60330.0
2018-11-29 10:00:00,140.44,140.74,140.33,140.43,62962.0,124.463,124.7289,124.3655,124.4541,62962.0
2018-11-29 10:30:00,140.5,141.25,140.39,141.19,61739.0,124.5162,125.1808,124.4187,125.1277,61739.0
2018-11-29 11:00:00,141.14,141.96,141.14,141.84,33182.0,125.0834,125.8101,125.0834,125.7037,33182.0
2018-11-29 11:30:00,141.91,141.91,141.39,141.67,23510.0,125.7658,125.7658,125.3049,125.5531,23510.0
2018-11-29 12:00:00,141.67,141.81,141.47,141.72,21212.0,125.5531,125.6771,125.3758,125.5974,21212.0
2018-11-29 12:30:00,141.8,142.0,141.68,141.89,19666.0,125.6683,125.8455,125.5619,125.748,19666.0
2018-11-29 13:00:00,141.9,141.9,141.53,141.56,25981.0,125.7569,125.7569,125.429,125.4556,25981.0
2018-11-29 13:30:00,141.56,141.9,141.48,141.58,21548.0,125.4556,125.7569,125.3847,125.4733,21548.0
2018-11-29 14:00:00,141.57,142.05,141.49,141.99,30759.0,125.4644,125.8898,125.3935,125.8367,30759.0
2018-11-29 14:30:00,141.92,142.2,141.77,142.18,33843.0,125.7746,126.0228,125.6417,126.005,33843.0
2018-11-29 15:00:00,142.18,142.41,141.98,142.16,47036.0,126.005,126.2089,125.8278,125.9873,47036.0
2018-11-29 15:30:00,142.16,142.23,141.46,141.58,92985.0,125.9873,126.0494,125.367,125.4733,92985.0
2018-11-30 09:30:00,141.47,141.84,140.93,141.79,25219.0,125.3758,125.7037,124.8973,125.6594,25219.0
2018-11-30 10:00:00,141.76,142.15,141.45,141.77,21876.0,125.6328,125.9785,125.3581,125.6417,21876.0
2018-11-30 10:30:00,141.82,142.3,141.76,142.09,17677.0,125.686,126.1114,125.6328,125.9253,17677.0
2018-11-30 11:00:00,142.09,142.25,141.9,142.03,19203.0,125.9253,126.0671,125.7569,125.8721,19203.0
2018-11-30 11:30:00,141.94,142.07,141.53,141.54,10712.0,125.7923,125.9076,125.429,125.4379,10712.0
2018-11-30 12:00:00,141.55,141.77,141.12,141.5,13985.0,125.4467,125.6417,125.0656,125.4024,13985.0
2018-11-30 12:30:00,141.5,141.6,141.1,141.1,9901.0,125.4024,125.491,125.0479,125.0479,9901.0
2018-11-30 13:00:00,141.05,141.38,140.99,141.24,44593.0,125.0036,125.2961,124.9504,125.172,44593.0
2018-11-30 13:30:00,141.23,141.91,141.15,141.7,25114.0,125.1631,125.7658,125.0922,125.5797,25114.0
2018-11-30 14:00:00,141.7,141.93,141.45,141.51,31146.0,125.5797,125.7835,125.3581,125.4113,31146.0
2018-11-30 14:30:00,141.56,141.69,141.44,141.49,27906.0,125.4556,125.5708,125.3492,125.3935,27906.0
2018-11-30 15:00:00,141.55,141.64,141.3,141.38,38966.0,125.4467,125.5265,125.2252,125.2961,38966.0
2018-11-30 15:30:00,141.43,142.1,141.39,141.63,273834.0,125.3404,125.9341,125.3049,125.5176,273834.0
2018-12-03 09:30:00,142.2,142.29,141.49,141.55,87513.0,126.0228,126.1025,125.3935,125.4467,87513.0
2018-12-03 10:00:00,141.56,141.76,141.16,141.54,121514.0,125.4556,125.6328,125.1011,125.4379,121514.0
2018-12-03 10:30:00,141.45,141.74,140.87,141.14,24840.0,125.3581,125.6151,124.8441,125.0834,24840.0
2018-12-03 11:00:00,141.11,142.07,140.98,141.71,79739.0,125.0568,125.9076,124.9416,125.5885,79739.0
2018-12-03 11:30:00,141.71,141.92,141.11,141.25,18522.0,125.5885,125.7746,125.0568,125.1808,18522.0
2018-12-03 12:00:00,141.25,141.51,141.13,141.47,15914.0,125.1808,125.4113,125.0745,125.3758,15914.0
2018-12-03 12:30:00,141.49,141.78,141.09,141.32,13859.0,125.3935,125.6506,125.039,125.2429,13859.0
2018-12-03 13:00:00,141.32,141.62,141.32,141.46,20083.0,125.2429,125.5088,125.2429,125.367,20083.0
2018-12-03 13:30:00,141.47,141.47,140.89,141.09,18148.0,125.3758,125.3758,124.8618,125.039,18148.0
2018-12-03 14:00:00,141.13,141.2,140.28,140.35,33805.0,125.0745,125.1365,124.3212,124.3832,33805.0
2018-12-03 14:30:00,140.38,140.75,140.34,140.46,29739.0,124.4098,124.7377,124.3744,124.4807,29739.0
2018-12-03 15:00:00,140.47,141.29,140.43,141.21,54170.0,124.4896,125.2163,124.4541,125.1454,54170.0
2018-12-03 15:30:00,141.25,141.78,141.16,141.76,145159.0,125.1808,125.6506,125.1011,125.6328,145159.0
2018-12-04 09:30:00,141.95,143.06,141.72,141.93,38984.0,125.8012,126.7849,125.5974,125.7835,38984.0
2018-12-04 10:00:00,141.88,142.87,141.88,142.84,93408.0,125.7392,126.6165,125.7392,126.59,93408.0
2018-12-04 10:30:00,142.79,142.85,142.3,142.64,63829.0,126.5456,126.5988,126.1114,126.4127,63829.0
2018-12-04 11:00:00,142.64,143.17,142.52,143.14,57727.0,126.4127,126.8824,126.3064,126.8558,57727.0
2018-12-04 11:30:00,143.14,143.69,142.97,143.6,52707.0,126.8558,127.3433,126.7052,127.2635,52707.0
2018-12-04 12:00:00,143.55,143.61,141.44,141.46,42930.0,127.2192,127.2724,125.3492,125.367,42930.0
2018-12-04 12:30:00,141.36,141.38,140.81,140.85,31409.0,125.2783,125.2961,124.7909,124.8264,31409.0
2018-12-04 13:00:00,140.92,141.13,139.74,139.85,55012.0,124.8884,125.0745,123.8426,123.9401,55012.0
2018-12-04 13:30:00,139.81,140.63,139.49,140.56,51458.0,123.9047,124.6314,123.6211,124.5693,51458.0
2018-12-04 14:00:00,140.47,140.53,139.99,140.18,31880.0,124.4896,124.5428,124.0642,124.2326,31880.0
2018-12-04 14:30:00,140.21,140.43,139.75,139.75,71511.0,124.2592,124.4541,123.8515,123.8515,71511.0
2018-12-04 15:00:00,139.75,139.79,138.59,138.59,90184.0,123.8515,123.8869,122.8235,122.8235,90184.0
2018-12-04 15:30:00,138.58,139.11,137.98,138.25,252578.0,122.8146,123.2843,122.2829,122.5221,252578.0
2018-12-06 09:30:00,138.08,138.87,137.1,138.75,124288.0,122.3715,123.0716,121.503,122.9653,124288.0
2018-12-06 10:00:00,138.82,139.94,138.32,139.38,173136.0,123.0273,124.0199,122.5842,123.5236,173136.0
2018-12-06 10:30:00,139.17,139.27,138.05,138.17,109196.0,123.3375,123.4261,122.3449,122.4512,109196.0
2018-12-06 11:00:00,138.18,138.25,136.81,136.82,55402.0,122.4601,122.5221,121.246,121.2548,55402.0
2018-12-06 11:30:00,137.0,137.66,136.84,137.04,51380.0,121.4143,121.9993,121.2725,121.4498,51380.0
2018-12-06 12:00:00,137.09,137.15,136.3,136.61,53863.0,121.4941,121.5473,120.794,121.0687,53863.0
2018-12-06 12:30:00,136.75,136.81,136.22,136.6,34262.0,121.1928,121.246,120.7231,121.0598,34262.0
2018-12-06 13:00:00,136.58,136.58,136.01,136.25,34183.0,121.0421,121.0421,120.537,120.7497,34183.0
2018-12-06 13:30:00,136.17,137.22,135.77,137.22,66619.0,120.6788,121.6093,120.3243,121.6093,66619.0
2018-12-06 14:00:00,137.29,137.56,136.47,136.93,85688.0,121.6714,121.9106,120.9446,121.3523,85688.0
2018-12-06 14:30:00,136.97,137.37,136.34,137.28,64791.0,121.3878,121.7423,120.8294,121.6625,64791.0
2018-12-06 15:00:00,137.36,137.79,137.06,137.75,59727.0,121.7334,122.1145,121.4675,122.079,59727.0
2018-12-06 15:30:00,137.81,138.83,137.81,138.74,144062.0,122.1322,123.0362,122.1322,122.9564,144062.0
2018-12-07 09:30:00,139.04,140.81,138.74,140.1,18193.0,123.2223,124.7909,122.9564,124.1617,18193.0
2018-12-07 10:00:00,140.33,140.7,139.31,139.43,77043.0,124.3655,124.6934,123.4615,123.5679,77043.0
2018-12-07 10:30:00,139.42,139.76,139.01,139.45,23842.0,123.559,123.8604,123.1957,123.5856,23842.0
2018-12-07 11:00:00,139.43,139.43,137.99,138.17,25402.0,123.5679,123.5679,122.2917,122.4512,25402.0
2018-12-07 11:30:00,138.1,138.55,137.99,138.11,15275.0,122.3892,122.788,122.2917,122.3981,15275.0
2018-12-07 12:00:00,138.06,138.33,137.93,137.97,20527.0,122.3538,122.593,122.2385,122.274,20527.0
2018-12-07 12:30:00,137.97,137.97,137.03,137.71,23343.0,122.274,122.274,121.4409,122.0436,23343.0
2018-12-07 13:00:00,137.6,137.9,137.11,137.46,14588.0,121.9461,122.212,121.5118,121.822,14588.0
2018-12-07 13:30:00,137.46,137.46,136.48,136.55,14186.0,121.822,121.822,120.9535,121.0155,14186.0
2018-12-07 14:00:00,136.53,137.45,136.36,137.27,43172.0,120.9978,121.8131,120.8472,121.6536,43172.0
2018-12-07 14:30:00,137.31,137.48,136.35,136.53,77232.0,121.6891,121.8397,120.8383,120.9978,77232.0
2018-12-07 15:00:00,136.49,137.3,136.35,137.22,72331.0,120.9624,121.6802,120.8383,121.6093,72331.0
2018-12-07 15:30:00,137.18,137.78,136.93,136.96,167961.0,121.5739,122.1056,121.3523,121.3789,167961.0
2018-12-10 09:30:00,135.86,136.61,134.6,134.99,70411.0,120.404,121.0687,119.2874,119.633,70411.0
2018-12-10 10:00:00,134.9,136.5,134.77,136.34,77760.0,119.5532,120.9712,119.438,120.8294,77760.0
2018-12-10 10:30:00,136.33,136.61,135.27,135.59,69959.0,120.8206,121.0687,119.8812,120.1648,69959.0
2018-12-10 11:00:00,135.59,135.6,134.77,135.38,36795.0,120.1648,120.1736,119.438,119.9786,36795.0
2018-12-10 11:30:00,135.34,136.88,135.22,135.96,53223.0,119.9432,121.308,119.8368,120.4927,53223.0
2018-12-10 12:00:00,135.99,136.54,135.81,136.09,23874.0,120.5192,121.0067,120.3597,120.6079,23874.0
2018-12-10 12:30:00,136.2,137.54,136.18,137.12,25049.0,120.7054,121.8929,120.6876,121.5207,25049.0
2018-12-10 13:00:00,137.11,137.32,136.63,136.65,42644.0,121.5118,121.6979,121.0864,121.1042,42644.0
2018-12-10 13:30:00,136.6,137.2,136.56,137.02,24963.0,121.0598,121.5916,121.0244,121.4321,24963.0
2018-12-10 14:00:00,137.06,137.52,136.76,137.34,30455.0,121.4675,121.8752,121.2016,121.7157,30455.0
2018-12-10 14:30:00,137.38,137.87,137.23,137.33,29654.0,121.7511,122.1854,121.6182,121.7068,29654.0
2018-12-10 15:00:00,137.34,137.79,137.15,137.77,44000.0,121.7157,122.1145,121.5473,122.0967,44000.0
2018-12-10 15:30:00,137.83,138.29,137.61,137.67,121798.0,122.1499,122.5576,121.9549,122.0081,121798.0
2018-12-11 09:30:00,139.54,140.25,138.56,138.65,29379.0,123.6654,124.2946,122.7969,122.8766,29379.0
2018-12-11 10:00:00,138.81,139.9,138.81,139.61,43180.0,123.0184,123.9844,123.0184,123.7274,43180.0
2018-12-11 10:30:00,139.62,139.87,139.27,139.86,36933.0,123.7363,123.9578,123.4261,123.949,36933.0
2018-12-11 11:00:00,139.79,140.04,139.26,139.41,38796.0,123.8869,124.1085,123.4172,123.5502,38796.0
2018-12-11 11:30:00,139.4,139.45,138.86,138.92,28444.0,123.5413,123.5856,123.0627,123.1159,28444.0
2018-12-11 12:00:00,138.76,138.76,137.71,137.79,21189.0,122.9741,122.9741,122.0436,122.1145,21189.0
2018-12-11 12:30:00,137.84,138.15,137.63,137.75,24590.0,122.1588,122.4335,121.9727,122.079,24590.0
2018-12-11 13:00:00,137.67,137.96,137.29,137.7,22000.0,122.0081,122.2651,121.6714,122.0347,22000.0
2018-12-11 13:30:00,137.63,137.8,137.33,137.38,35524.0,121.9727,122.1233,121.7068,121.7511,35524.0
2018-12-11 14:00:00,137.38,138.36,137.28,138.3,34356.0,121.7511,122.6196,121.6625,122.5664,34356.0
2018-12-11 14:30:00,138.35,138.66,138.03,138.54,35844.0,122.6108,122.8855,122.3272,122.7791,35844.0
2018-12-11 15:00:00,138.55,139.01,138.1,138.49,43669.0,122.788,123.1957,122.3892,122.7348,43669.0
2018-12-11 15:30:00,138.48,138.79,137.64,137.77,109165.0,122.726,123.0007,121.9815,122.0967,109165.0
2018-12-12 09:30:00,139.79,140.19,138.94,139.34,29796.0,123.8869,124.2414,123.1336,123.4881,29796.0
2018-12-12 10:00:00,139.42,139.42,138.52,138.89,23608.0,123.559,123.559,122.7614,123.0893,23608.0
2018-12-12 10:30:00,138.85,139.27,138.28,139.17,20491.0,123.0539,123.4261,122.5487,123.3375,20491.0
2018-12-12 11:00:00,139.19,139.26,138.59,138.59,38483.0,123.3552,123.4172,122.8235,122.8235,38483.0
2018-12-12 11:30:00,138.66,138.81,138.35,138.67,15175.0,122.8855,123.0184,122.6108,122.8944,15175.0
2018-12-12 12:00:00,138.81,138.87,138.41,138.69,16910.0,123.0184,123.0716,122.6639,122.9121,16910.0
2018-12-12 12:30:00,138.64,138.64,138.38,138.64,11409.0,122.8678,122.8678,122.6373,122.8678,11409.0
2018-12-12 13:00:00,138.64,138.85,138.52,138.67,16622.0,122.8678,123.0539,122.7614,122.8944,16622.0
2018-12-12 13:30:00,138.61,138.68,138.21,138.21,10103.0,122.8412,122.9032,122.4867,122.4867,10103.0
2018-12-12 14:00:00,138.31,138.31,137.7,137.75,15379.0,122.5753,122.5753,122.0347,122.079,15379.0
2018-12-12 14:30:00,137.6,137.97,137.46,137.9,18824.0,121.9461,122.274,121.822,122.212,18824.0
2018-12-12 15:00:00,137.94,138.04,137.34,137.34,48166.0,122.2474,122.336,121.7157,121.7157,48166.0
2018-12-12 15:30:00,137.44,137.74,136.65,136.73,136084.0,121.8043,122.0702,121.1042,121.1751,136084.0
2018-12-13 09:30:00,136.86,137.42,136.38,137.03,84849.0,121.2903,121.7866,120.8649,121.4409,84849.0
2018-12-13 10:00:00,137.16,137.61,136.41,136.56,56180.0,121.5561,121.9549,120.8915,121.0244,56180.0
2018-12-13 10:30:00,136.57,136.83,136.15,136.64,41288.0,121.0333,121.2637,120.661,121.0953,41288.0
2018-12-13 11:00:00,136.63,136.65,135.68,135.91,38755.0,121.0864,121.1042,120.2445,120.4483,38755.0
2018-12-13 11:30:00,135.78,136.03,135.44,135.7,37129.0,120.3331,120.5547,120.0318,120.2622,37129.0
2018-12-13 12:00:00,135.67,135.9,135.5,135.6,29603.0,120.2356,120.4395,120.085,120.1736,29603.0
2018-12-13 12:30:00,135.66,136.12,135.54,135.68,26167.0,120.2268,120.6345,120.1204,120.2445,26167.0
2018-12-13 13:00:00,135.66,135.73,135.35,135.64,21418.0,120.2268,120.2888,119.9521,120.2091,21418.0
2018-12-13 13:30:00,135.69,135.96,135.4,135.46,21506.0,120.2534,120.4927,119.9964,120.0495,21506.0
2018-12-13 14:00:00,135.46,135.52,134.97,135.4,38881.0,120.0495,120.1027,119.6153,119.9964,38881.0
2018-12-13 14:30:00,135.41,136.29,135.3,136.07,35379.0,120.0052,120.7851,119.9077,120.5901,35379.0
2018-12-13 15:00:00,136.09,136.16,135.64,135.81,61306.0,120.6079,120.6699,120.2091,120.3597,61306.0
2018-12-13 15:30:00,135.79,136.02,135.5,135.53,152848.0,120.342,120.5458,120.085,120.1116,152848.0
2018-12-14 09:30:00,134.89,135.86,134.39,134.85,50511.0,119.5444,120.404,119.1013,119.5089,50511.0
2018-12-14 10:00:00,134.85,135.07,134.25,134.71,30132.0,119.5089,119.7039,118.9772,119.3849,30132.0
2018-12-14 10:30:00,134.69,135.46,134.43,135.2,21745.0,119.3671,120.0495,119.1367,119.8191,21745.0
2018-12-14 11:00:00,135.25,135.6,134.76,135.03,36040.0,119.8634,120.1736,119.4292,119.6685,36040.0
2018-12-14 11:30:00,135.07,135.38,134.68,134.8,93736.0,119.7039,119.9786,119.3583,119.4646,93736.0
2018-12-14 12:00:00,134.84,135.3,134.84,135.19,16622.0,119.5001,119.9077,119.5001,119.8103,16622.0
2018-12-14 12:30:00,135.27,135.35,134.93,134.96,47078.0,119.8812,119.9521,119.5798,119.6064,47078.0
2018-12-14 13:00:00,134.96,135.1,134.83,134.96,22791.0,119.6064,119.7305,119.4912,119.6064,22791.0
2018-12-14 13:30:00,134.92,135.03,134.73,134.97,15220.0,119.571,119.6685,119.4026,119.6153,15220.0
2018-12-14 14:00:00,134.98,135.32,134.86,135.1,58344.0,119.6241,119.9255,119.5178,119.7305,58344.0
2018-12-14 14:30:00,135.06,135.56,134.85,135.44,36421.0,119.695,120.1382,119.5089,120.0318,36421.0
2018-12-14 15:00:00,135.44,135.73,135.24,135.38,55821.0,120.0318,120.2888,119.8546,119.9786,55821.0
2018-12-14 15:30:00,135.35,135.53,134.93,135.51,96505.0,119.9521,120.1116,119.5798,120.0939,96505.0
2018-12-17 09:30:00,135.58,135.95,134.15,134.66,61339.0,120.1559,120.4838,118.8886,119.3406,61339.0
2018-12-17 10:00:00,134.66,135.3,134.55,135.13,47617.0,119.3406,119.9077,119.2431,119.7571,47617.0
2018-12-17 10:30:00,135.27,135.69,134.96,135.53,46497.0,119.8812,120.2534,119.6064,120.1116,46497.0
2018-12-17 11:00:00,135.55,135.61,134.94,135.24,48930.0,120.1293,120.1825,119.5887,119.8546,48930.0
2018-12-17 11:30:00,135.25,135.4,135.12,135.29,71862.0,119.8634,119.9964,119.7482,119.8989,71862.0
2018-12-17 12:00:00,135.28,135.28,134.92,135.07,44550.0,119.89,119.89,119.571,119.7039,44550.0
2018-12-17 12:30:00,135.0,135.04,133.97,134.09,46653.0,119.6419,119.6773,118.729,118.8354,46653.0
2018-12-17 13:00:00,134.06,134.27,133.78,134.02,18164.0,118.8088,118.9949,118.5607,118.7734,18164.0
2018-12-17 13:30:00,133.89,134.03,133.41,133.49,42268.0,118.6581,118.7822,118.2328,118.3037,42268.0
2018-12-17 14:00:00,133.46,133.46,132.68,133.23,31492.0,118.2771,118.2771,117.5858,118.0732,31492.0
2018-12-17 14:30:00,133.19,133.68,133.12,133.16,27748.0,118.0378,118.472,117.9757,118.0112,27748.0
2018-12-17 15:00:00,133.24,133.24,131.98,132.22,99382.0,118.0821,118.0821,116.9654,117.1781,99382.0
2018-12-17 15:30:00,132.2,132.2,130.86,132.04,247929.0,117.1604,117.1604,115.9729,117.0186,247929.0
2018-12-18 09:30:00,132.96,134.13,132.96,134.05,35533.0,117.8339,118.8708,117.8339,118.7999,35533.0
2018-12-18 10:00:00,134.06,134.06,132.63,132.94,43002.0,118.8088,118.8088,117.5415,117.8162,43002.0
2018-12-18 10:30:00,133.08,133.39,132.82,133.15,55485.0,117.9403,118.215,117.7099,118.0023,55485.0
2018-12-18 11:00:00,133.18,133.84,133.18,133.26,29850.0,118.0289,118.6138,118.0289,118.0998,29850.0
2018-12-18 11:30:00,133.28,133.88,133.28,133.67,41645.0,118.1175,118.6493,118.1175,118.4632,41645.0
2018-12-18 12:00:00,133.71,134.12,133.66,133.74,32954.0,118.4986,118.862,118.4543,118.5252,32954.0
2018-12-18 12:30:00,133.67,133.85,133.5,133.59,24708.0,118.4632,118.6227,118.3125,118.3923,24708.0
2018-12-18 13:00:00,133.61,133.61,133.06,133.24,20482.0,118.41,118.41,117.9226,118.0821,20482.0
2018-12-18 13:30:00,133.19,133.37,132.9,133.15,25429.0,118.0378,118.1973,117.7808,118.0023,25429.0
2018-12-18 14:00:00,133.15,133.5,132.93,133.11,39018.0,118.0023,118.3125,117.8074,117.9669,39018.0
2018-12-18 14:30:00,133.09,133.11,131.99,131.99,39988.0,117.9492,117.9669,116.9743,116.9743,39988.0
2018-12-18 15:00:00,132.02,132.48,131.91,132.11,82326.0,117.0009,117.4086,116.9034,117.0806,82326.0
2018-12-18 15:30:00,132.16,132.96,132.14,132.38,236118.0,117.125,117.8339,117.1072,117.3199,236118.0
2018-12-19 09:30:00,133.05,133.95,132.9,133.68,67088.0,117.9137,118.7113,117.7808,118.472,67088.0
2018-12-19 10:00:00,133.68,134.07,133.27,133.89,32343.0,118.472,118.8177,118.1087,118.6581,32343.0
2018-12-19 10:30:00,133.93,133.95,133.38,133.63,32266.0,118.6936,118.7113,118.2062,118.4277,32266.0
2018-12-19 11:00:00,133.66,133.88,133.41,133.83,31148.0,118.4543,118.6493,118.2328,118.605,31148.0
2018-12-19 11:30:00,133.79,133.86,133.43,133.62,32823.0,118.5695,118.6316,118.2505,118.4189,32823.0
2018-12-19 12:00:00,133.66,134.25,133.63,134.14,32100.0,118.4543,118.9772,118.4277,118.8797,32100.0
2018-12-19 12:30:00,134.09,134.28,133.96,133.99,22868.0,118.8354,119.0038,118.7202,118.7468,22868.0
2018-12-19 13:00:00,133.96,134.16,133.6,133.61,24300.0,118.7202,118.8974,118.4011,118.41,24300.0
2018-12-19 13:30:00,133.68,134.35,133.6,134.15,13726.0,118.472,119.0658,118.4011,118.8886,13726.0
2018-12-19 14:00:00,134.79,134.79,132.07,133.22,32918.0,119.4558,119.4558,117.0452,118.0644,32918.0
2018-12-19 14:30:00,133.26,133.39,131.25,131.64,39665.0,118.0998,118.215,116.3185,116.6641,39665.0
2018-12-19 15:00:00,131.56,131.69,130.75,131.07,58138.0,116.5932,116.7084,115.8754,116.159,58138.0
2018-12-19 15:30:00,131.0,131.59,130.61,131.33,133129.0,116.0969,116.6198,115.7513,116.3894,133129.0
2018-12-20 09:30:00,131.03,131.03,129.52,129.88,73473.0,116.1235,116.1235,114.7853,115.1043,73473.0
2018-12-20 10:00:00,130.0,130.63,129.41,129.89,57260.0,115.2107,115.769,114.6878,115.1132,57260.0
2018-12-20 10:30:00,129.9,130.64,129.85,130.32,28503.0,115.1221,115.7779,115.0778,115.4943,28503.0
2018-12-20 11:00:00,130.16,130.35,129.8,129.97,45662.0,115.3525,115.5209,115.0334,115.1841,45662.0
2018-12-20 11:30:00,129.96,129.97,128.52,128.78,31296.0,115.1752,115.1841,113.8991,114.1295,31296.0
2018-12-20 12:00:00,128.84,129.74,128.69,129.65,28850.0,114.1827,114.9803,114.0497,114.9005,28850.0
2018-12-20 12:30:00,129.61,129.68,129.04,129.27,22011.0,114.8651,114.9271,114.3599,114.5637,22011.0
2018-12-20 13:00:00,129.2,129.2,128.4,128.59,24299.0,114.5017,114.5017,113.7927,113.9611,24299.0
2018-12-20 13:30:00,128.57,128.6,127.81,127.97,28996.0,113.9434,113.97,113.2698,113.4116,28996.0
2018-12-20 14:00:00,127.91,128.56,127.22,128.56,42055.0,113.3585,113.9345,112.747,113.9345,42055.0
2018-12-20 14:30:00,128.68,129.47,128.46,128.6,131208.0,114.0409,114.741,113.8459,113.97,131208.0
2018-12-20 15:00:00,128.51,129.03,128.04,128.56,103774.0,113.8902,114.351,113.4737,113.9345,103774.0
2018-12-20 15:30:00,128.57,129.07,127.74,128.35,205697.0,113.9434,114.3865,113.2078,113.7484,205697.0
2018-12-21 09:30:00,128.24,130.0,128.24,129.96,232298.0,113.6509,115.2107,113.6509,115.1752,232298.0
2018-12-21 10:00:00,129.77,131.94,129.55,131.3,56907.0,115.0069,116.93,114.8119,116.3628,56907.0
2018-12-21 10:30:00,131.38,131.7,131.1,131.21,32296.0,116.4337,116.7173,116.1856,116.283,32296.0
2018-12-21 11:00:00,131.15,131.15,129.91,130.5,30016.0,116.2299,116.2299,115.1309,115.6538,30016.0
2018-12-21 11:30:00,130.83,131.06,130.36,130.4,23154.0,115.9463,116.1501,115.5297,115.5652,23154.0
2018-12-21 12:00:00,130.41,130.67,129.72,129.73,34916.0,115.574,115.8045,114.9625,114.9714,34916.0
2018-12-21 12:30:00,129.69,130.24,129.2,129.28,30536.0,114.936,115.4234,114.5017,114.5726,30536.0
2018-12-21 13:00:00,129.42,129.85,129.19,129.62,31387.0,114.6967,115.0778,114.4928,114.8739,31387.0
2018-12-21 13:30:00,129.58,129.96,129.27,129.4,15490.0,114.8385,115.1752,114.5637,114.6789,15490.0
2018-12-21 14:00:00,129.4,129.64,129.14,129.43,19912.0,114.6789,114.8916,114.4485,114.7055,19912.0
2018-12-21 14:30:00,129.33,129.66,128.59,128.92,40426.0,114.6169,114.9094,113.9611,114.2536,40426.0
2018-12-21 15:00:00,128.94,129.02,127.71,127.82,72809.0,114.2713,114.3422,113.1812,113.2787,72809.0
2018-12-21 15:30:00,127.83,128.51,127.34,128.2,293305.0,113.2876,113.8902,112.8533,113.6155,293305.0
2018-12-24 09:30:00,128.05,128.68,126.38,126.55,34101.0,113.4825,114.0409,112.0025,112.1532,34101.0
2018-12-24 10:00:00,126.59,126.66,125.45,126.53,38938.0,112.1886,112.2507,111.1783,112.1355,38938.0
2018-12-24 10:30:00,126.59,127.7,126.24,126.56,52457.0,112.1886,113.1723,111.8784,112.162,52457.0
2018-12-24 11:00:00,126.64,127.06,125.64,125.71,29278.0,112.2329,112.6052,111.3467,111.4087,29278.0
2018-12-24 11:30:00,125.79,126.07,124.89,125.05,39208.0,111.4796,111.7278,110.682,110.8238,39208.0
2018-12-24 12:00:00,125.06,125.67,124.93,125.34,36407.0,110.8327,111.3733,110.7175,111.0808,36407.0
2018-12-24 12:30:00,125.41,125.84,124.88,125.03,121387.0,111.1429,111.5239,110.6732,110.8061,121387.0
2018-12-26 09:30:00,127.96,128.11,126.69,126.73,69863.0,113.4028,113.5357,112.2772,112.3127,69863.0
2018-12-26 10:00:00,126.78,126.87,125.62,126.5,42633.0,112.357,112.4368,111.329,112.1089,42633.0
2018-12-26 10:30:00,126.52,126.86,125.88,125.93,37835.0,112.1266,112.4279,111.5594,111.6037,37835.0
2018-12-26 11:00:00,126.01,126.45,125.72,126.0,35377.0,111.6746,112.0646,111.4176,111.6657,35377.0
2018-12-26 11:30:00,126.0,126.43,125.84,126.36,15033.0,111.6657,112.0468,111.5239,111.9848,15033.0
2018-12-26 12:00:00,126.5,127.1,126.3,126.55,108060.0,112.1089,112.6406,111.9316,112.1532,108060.0
2018-12-26 12:30:00,126.56,127.52,126.49,127.51,13875.0,112.162,113.0128,112.1,113.004,13875.0
2018-12-26 13:00:00,127.33,127.4,126.55,126.74,15009.0,112.8444,112.9065,112.1532,112.3216,15009.0
2018-12-26 13:30:00,126.59,127.58,126.58,127.49,16315.0,112.1886,113.066,112.1798,112.9862,16315.0
2018-12-26 14:00:00,127.35,127.53,126.71,126.84,15854.0,112.8622,113.0217,112.295,112.4102,15854.0
2018-12-26 14:30:00,126.91,127.56,126.91,127.56,21931.0,112.4722,113.0483,112.4722,113.0483,21931.0
2018-12-26 15:00:00,127.51,128.38,127.38,128.37,27883.0,113.004,113.775,112.8888,113.7661,27883.0
2018-12-26 15:30:00,128.34,130.33,128.31,130.29,177010.0,113.7395,115.5031,113.713,115.4677,177010.0
2018-12-27 09:30:00,129.23,129.62,128.16,128.83,62833.0,114.5283,114.8739,113.58,114.1738,62833.0
2018-12-27 10:00:00,128.66,129.43,128.28,128.65,30161.0,114.0231,114.7055,113.6864,114.0143,30161.0
2018-12-27 10:30:00,128.52,128.97,128.25,128.56,19445.0,113.8991,114.2979,113.6598,113.9345,19445.0
2018-12-27 11:00:00,128.48,129.57,128.29,129.4,23143.0,113.8636,114.8296,113.6952,114.6789,23143.0
2018-12-27 11:30:00,129.37,129.74,128.67,129.26,24795.0,114.6524,114.9803,114.032,114.5549,24795.0
2018-12-27 12:00:00,129.18,129.74,128.93,129.08,17904.0,114.484,114.9803,114.2624,114.3954,17904.0
2018-12-27 12:30:00,128.95,129.54,128.7,129.54,18355.0,114.2801,114.803,114.0586,114.803,18355.0
2018-12-27 13:00:00,129.49,129.79,129.18,129.18,22362.0,114.7587,115.0246,114.484,114.484,22362.0
2018-12-27 13:30:00,129.17,129.25,128.47,128.47,14258.0,114.4751,114.546,113.8547,113.8547,14258.0
2018-12-27 14:00:00,128.46,128.64,127.83,128.06,20909.0,113.8459,114.0054,113.2876,113.4914,20909.0
2018-12-27 14:30:00,128.12,129.04,127.85,128.9,22924.0,113.5446,114.3599,113.3053,114.2358,22924.0
2018-12-27 15:00:00,128.89,130.29,128.56,130.24,48327.0,114.227,115.4677,113.9345,115.4234,48327.0
2018-12-27 15:30:00,130.29,132.45,130.02,132.4,156765.0,115.4677,117.382,115.2284,117.3377,156765.0
2018-12-28 09:30:00,132.83,133.28,132.01,132.93,24933.0,117.7187,118.1175,116.992,117.8074,24933.0
2018-12-28 10:00:00,133.0,133.11,131.41,131.58,22565.0,117.8694,117.9669,116.4603,116.6109,22565.0
2018-12-28 10:30:00,131.28,132.0,130.71,131.85,13866.0,116.3451,116.9832,115.8399,116.8502,13866.0
2018-12-28 11:00:00,131.88,132.38,131.7,132.28,39018.0,116.8768,117.3199,116.7173,117.2313,39018.0
2018-12-28 11:30:00,132.24,132.6,132.0,132.52,19102.0,117.1959,117.5149,116.9832,117.444,19102.0
2018-12-28 12:00:00,132.53,132.71,132.19,132.24,17387.0,117.4529,117.6124,117.1515,117.1959,17387.0
2018-12-28 12:30:00,132.39,132.78,132.03,132.03,12521.0,117.3288,117.6744,117.0097,117.0097,12521.0
2018-12-28 13:00:00,132.17,132.46,131.99,132.16,18879.0,117.1338,117.3908,116.9743,117.125,18879.0
2018-12-28 13:30:00,132.18,132.67,132.05,132.53,13097.0,117.1427,117.5769,117.0275,117.4529,13097.0
2018-12-28 14:00:00,132.61,133.37,132.6,133.05,15494.0,117.5238,118.1973,117.5149,117.9137,15494.0
2018-12-28 14:30:00,132.97,133.93,132.94,133.7,24710.0,117.8428,118.6936,117.8162,118.4898,24710.0
2018-12-28 15:00:00,133.76,133.81,131.9,132.1,46893.0,118.5429,118.5872,116.8945,117.0718,46893.0
2018-12-28 15:30:00,132.15,132.47,131.59,132.23,98177.0,117.1161,117.3997,116.6198,117.187,98177.0
2018-12-31 09:30:00,133.28,133.59,133.01,133.27,18315.0,118.1175,118.3923,117.8783,118.1087,18315.0
2018-12-31 10:00:00,133.48,133.54,132.84,132.93,18253.0,118.2948,118.348,117.7276,117.8074,18253.0
2018-12-31 10:30:00,132.93,133.12,132.59,132.77,47393.0,117.8074,117.9757,117.506,117.6656,47393.0
2018-12-31 11:00:00,132.75,133.09,132.6,132.99,20690.0,117.6478,117.9492,117.5149,117.8605,20690.0
2018-12-31 11:30:00,132.91,132.93,132.49,132.93,19160.0,117.7896,117.8074,117.4174,117.8074,19160.0
2018-12-31 12:00:00,132.95,133.26,132.75,133.23,17871.0,117.8251,118.0998,117.6478,118.0732,17871.0
2018-12-31 12:30:00,133.31,133.53,133.25,133.44,9448.0,118.1441,118.3391,118.091,118.2593,9448.0
2018-12-31 13:00:00,133.51,133.78,133.36,133.69,16249.0,118.3214,118.5607,118.1884,118.4809,16249.0
2018-12-31 13:30:00,133.73,133.76,133.15,133.17,14084.0,118.5164,118.5429,118.0023,118.0201,14084.0
2018-12-31 14:00:00,133.16,133.22,132.76,132.77,18518.0,118.0112,118.0644,117.6567,117.6656,18518.0
2018-12-31 14:30:00,132.76,133.05,132.55,132.89,11678.0,117.6567,117.9137,117.4706,117.7719,11678.0
2018-12-31 15:00:00,132.9,133.27,132.72,133.15,27570.0,117.7808,118.1087,117.6213,118.0023,27570.0
2018-12-31 15:30:00,133.16,134.26,133.16,134.24,131691.0,118.0112,118.9861,118.0112,118.9683,131691.0
2019-01-02 09:30:00,133.33,134.19,132.88,133.62,81333.0,118.1619,118.924,117.7631,118.4189,81333.0
2019-01-02 10:00:00,133.61,134.39,133.53,133.76,38449.0,118.41,119.1013,118.3391,118.5429,38449.0
2019-01-02 10:30:00,133.78,134.62,133.55,134.54,39818.0,118.5607,119.3051,118.3568,119.2342,39818.0
2019-01-02 11:00:00,134.64,135.35,134.43,134.81,26875.0,119.3228,119.9521,119.1367,119.4735,26875.0
2019-01-02 11:30:00,134.83,135.01,134.15,134.3,25100.0,119.4912,119.6507,118.8886,119.0215,25100.0
2019-01-02 12:00:00,134.25,134.43,133.8,134.09,27667.0,118.9772,119.1367,118.5784,118.8354,27667.0
2019-01-02 12:30:00,134.07,134.64,133.89,134.53,29258.0,118.8177,119.3228,118.6581,119.2253,29258.0
2019-01-02 13:00:00,134.53,134.89,134.33,134.41,33607.0,119.2253,119.5444,119.0481,119.119,33607.0
2019-01-02 13:30:00,134.41,134.76,134.37,134.5,34737.0,119.119,119.4292,119.0835,119.1988,34737.0
2019-01-02 14:00:00,134.53,134.56,133.93,133.93,33249.0,119.2253,119.2519,118.6936,118.6936,33249.0
2019-01-02 14:30:00,133.99,134.61,133.99,134.13,27254.0,118.7468,119.2962,118.7468,118.8708,27254.0
2019-01-02 15:00:00,134.05,134.36,133.75,133.92,57538.0,118.7999,119.0747,118.5341,118.6847,57538.0
2019-01-02 15:30:00,133.88,134.7,133.7,134.57,183676.0,118.6493,119.376,118.4898,119.2608,183676.0
2019-01-03 09:30:00,134.29,134.69,134.04,134.22,68811.0,119.0126,119.3671,118.7911,118.9506,68811.0
2019-01-03 10:00:00,134.22,134.26,133.09,133.42,76557.0,118.9506,118.9861,117.9492,118.2416,76557.0
2019-01-03 10:30:00,133.47,133.55,132.44,133.34,63648.0,118.2859,118.3568,117.3731,118.1707,63648.0
2019-01-03 11:00:00,133.26,133.54,132.75,133.15,23023.0,118.0998,118.348,117.6478,118.0023,23023.0
2019-01-03 11:30:00,133.25,135.0,133.15,134.16,56823.0,118.091,119.6419,118.0023,118.8974,56823.0
2019-01-03 12:00:00,134.07,134.13,133.0,133.09,55420.0,118.8177,118.8708,117.8694,117.9492,55420.0
2019-01-03 12:30:00,133.02,133.12,132.62,132.96,39636.0,117.8871,117.9757,117.5326,117.8339,39636.0
2019-01-03 13:00:00,132.76,132.77,131.75,131.96,34463.0,117.6567,117.6656,116.7616,116.9477,34463.0
2019-01-03 13:30:00,131.84,132.45,131.84,132.18,21082.0,116.8414,117.382,116.8414,117.1427,21082.0
2019-01-03 14:00:00,132.09,132.48,132.05,132.48,18022.0,117.0629,117.4086,117.0275,117.4086,18022.0
2019-01-03 14:30:00,132.55,132.6,131.62,131.77,19121.0,117.4706,117.5149,116.6464,116.7793,19121.0
2019-01-03 15:00:00,131.85,131.9,131.41,131.6,34760.0,116.8502,116.8945,116.4603,116.6287,34760.0
2019-01-03 15:30:00,131.52,131.86,131.16,131.27,145796.0,116.5578,116.8591,116.2387,116.3362,145796.0
2019-01-04 09:30:00,133.07,133.8,131.92,133.71,31832.0,117.9314,118.5784,116.9123,118.4986,31832.0
2019-01-04 10:00:00,133.77,135.11,133.77,135.02,25275.0,118.5518,119.7394,118.5518,119.6596,25275.0
2019-01-04 10:30:00,135.02,135.13,134.53,135.02,25535.0,119.6596,119.7571,119.2253,119.6596,25535.0
2019-01-04 11:00:00,134.91,135.96,134.8,134.8,39298.0,119.5621,120.4927,119.4646,119.4646,39298.0
2019-01-04 11:30:00,134.87,135.7,134.79,135.42,35340.0,119.5267,120.2622,119.4558,120.0141,35340.0
2019-01-04 12:00:00,135.42,136.13,135.14,135.81,20790.0,120.0141,120.6433,119.7659,120.3597,20790.0
2019-01-04 12:30:00,135.74,136.06,135.57,135.9,9784.0,120.2977,120.5813,120.147,120.4395,9784.0
2019-01-04 13:00:00,135.97,136.62,135.87,135.96,15471.0,120.5015,121.0776,120.4129,120.4927,15471.0
2019-01-04 13:30:00,135.99,136.05,135.29,135.53,16648.0,120.5192,120.5724,119.8989,120.1116,16648.0
2019-01-04 14:00:00,135.59,135.8,135.11,135.8,22775.0,120.1648,120.3509,119.7394,120.3509,22775.0
2019-01-04 14:30:00,135.79,136.13,135.67,136.0,37080.0,120.342,120.6433,120.2356,120.5281,37080.0
2019-01-04 15:00:00,136.06,136.52,135.82,136.01,42822.0,120.5813,120.9889,120.3686,120.537,42822.0
2019-01-04 15:30:00,136.0,136.25,135.92,136.16,128713.0,120.5281,120.7497,120.4572,120.6699,128713.0
2019-01-07 09:30:00,135.72,136.86,135.66,136.15,34637.0,120.28,121.2903,120.2268,120.661,34637.0
2019-01-07 10:00:00,136.06,136.6,135.85,136.22,19684.0,120.5813,121.0598,120.3952,120.7231,19684.0
2019-01-07 10:30:00,136.06,137.36,136.06,136.99,42368.0,120.5813,121.7334,120.5813,121.4055,42368.0
2019-01-07 11:00:00,137.05,137.76,136.89,137.59,44654.0,121.4587,122.0879,121.3169,121.9372,44654.0
2019-01-07 11:30:00,137.65,137.84,137.29,137.77,14684.0,121.9904,122.1588,121.6714,122.0967,14684.0
2019-01-07 12:00:00,137.77,137.88,137.39,137.74,14288.0,122.0967,122.1942,121.76,122.0702,14288.0
2019-01-07 12:30:00,137.67,138.28,137.61,138.02,16615.0,122.0081,122.5487,121.9549,122.3183,16615.0
2019-01-07 13:00:00,138.1,138.2,137.88,137.94,13951.0,122.3892,122.4778,122.1942,122.2474,13951.0
2019-01-07 13:30:00,137.92,138.18,137.51,137.58,16577.0,122.2297,122.4601,121.8663,121.9284,16577.0
2019-01-07 14:00:00,137.62,137.82,137.28,137.66,25556.0,121.9638,122.1411,121.6625,121.9993,25556.0
2019-01-07 14:30:00,137.65,137.78,137.5,137.69,25400.0,121.9904,122.1056,121.8575,122.0258,25400.0
2019-01-07 15:00:00,137.65,138.23,137.63,138.05,31556.0,121.9904,122.5044,121.9727,122.3449,31556.0
2019-01-07 15:30:00,138.08,138.09,137.61,137.69,113690.0,122.3715,122.3803,121.9549,122.0258,113690.0
2019-01-08 09:30:00,138.34,138.74,137.69,137.72,53498.0,122.6019,122.9564,122.0258,122.0524,53498.0
2019-01-08 10:00:00,137.81,138.02,137.37,137.49,34254.0,122.1322,122.3183,121.7423,121.8486,34254.0
2019-01-08 10:30:00,137.57,137.62,136.84,136.88,31372.0,121.9195,121.9638,121.2725,121.308,31372.0
2019-01-08 11:00:00,136.9,137.16,136.31,136.31,36782.0,121.3257,121.5561,120.8028,120.8028,36782.0
2019-01-08 11:30:00,136.31,136.39,136.02,136.37,42619.0,120.8028,120.8737,120.5458,120.856,42619.0
2019-01-08 12:00:00,136.42,137.0,136.34,136.98,24649.0,120.9003,121.4143,120.8294,121.3966,24649.0
2019-01-08 12:30:00,136.94,137.0,136.21,136.38,36882.0,121.3612,121.4143,120.7142,120.8649,36882.0
2019-01-08 13:00:00,136.47,136.82,136.43,136.68,26422.0,120.9446,121.2548,120.9092,121.1307,26422.0
2019-01-08 13:30:00,136.76,137.15,136.76,137.06,31873.0,121.2016,121.5473,121.2016,121.4675,31873.0
2019-01-08 14:00:00,137.06,137.21,136.87,136.95,22747.0,121.4675,121.6005,121.2991,121.37,22747.0
2019-01-08 14:30:00,136.99,137.17,136.81,137.11,27575.0,121.4055,121.565,121.246,121.5118,27575.0
2019-01-08 15:00:00,137.11,137.37,136.96,137.33,33899.0,121.5118,121.7423,121.3789,121.7068,33899.0
2019-01-08 15:30:00,137.34,137.41,136.9,137.09,105221.0,121.7157,121.7777,121.3257,121.4941,105221.0
2019-01-09 09:30:00,137.6,137.6,136.58,136.76,28244.0,121.9461,121.9461,121.0421,121.2016,28244.0
2019-01-09 10:00:00,136.78,136.99,135.81,135.82,36084.0,121.2194,121.4055,120.3597,120.3686,36084.0
2019-01-09 10:30:00,135.77,135.77,135.0,135.62,29266.0,120.3243,120.3243,119.6419,120.1913,29266.0
2019-01-09 11:00:00,135.67,136.07,135.39,135.72,52629.0,120.2356,120.5901,119.9875,120.28,52629.0
2019-01-09 11:30:00,135.67,136.07,135.31,135.94,36025.0,120.2356,120.5901,119.9166,120.4749,36025.0
2019-01-09 12:00:00,135.91,136.33,135.65,136.25,33654.0,120.4483,120.8206,120.2179,120.7497,33654.0
2019-01-09 12:30:00,136.27,136.85,136.22,136.85,17782.0,120.7674,121.2814,120.7231,121.2814,17782.0
2019-01-09 13:00:00,136.89,136.97,136.37,136.37,21400.0,121.3169,121.3878,120.856,120.856,21400.0
2019-01-09 13:30:00,136.35,136.49,136.1,136.49,16338.0,120.8383,120.9624,120.6167,120.9624,16338.0
2019-01-09 14:00:00,136.62,136.85,136.21,136.37,24841.0,121.0776,121.2814,120.7142,120.856,24841.0
2019-01-09 14:30:00,136.38,136.76,136.29,136.46,28105.0,120.8649,121.2016,120.7851,120.9358,28105.0
2019-01-09 15:00:00,136.47,137.12,136.4,137.01,105277.0,120.9446,121.5207,120.8826,121.4232,105277.0
2019-01-09 15:30:00,136.98,136.98,136.2,136.55,100245.0,121.3966,121.3966,120.7054,121.0155,100245.0
2019-01-10 09:30:00,135.66,135.71,135.13,135.29,21812.0,120.2268,120.2711,119.7571,119.8989,21812.0
2019-01-10 10:00:00,135.2,135.77,135.13,135.77,22308.0,119.8191,120.3243,119.7571,120.3243,22308.0
2019-01-10 10:30:00,135.7,136.06,135.6,135.86,11164.0,120.2622,120.5813,120.1736,120.404,11164.0
2019-01-10 11:00:00,136.0,136.0,135.65,135.69,58048.0,120.5281,120.5281,120.2179,120.2534,58048.0
2019-01-10 11:30:00,135.73,136.13,135.69,136.0,42596.0,120.2888,120.6433,120.2534,120.5281,42596.0
2019-01-10 12:00:00,136.0,136.09,135.74,135.85,45547.0,120.5281,120.6079,120.2977,120.3952,45547.0
2019-01-10 12:30:00,135.86,135.9,135.55,135.7,35442.0,120.404,120.4395,120.1293,120.2622,35442.0
2019-01-10 13:00:00,135.7,135.71,134.62,135.0,24603.0,120.2622,120.2711,119.3051,119.6419,24603.0
2019-01-10 13:30:00,135.01,135.13,134.62,135.08,28309.0,119.6507,119.7571,119.3051,119.7128,28309.0
2019-01-10 14:00:00,135.19,135.47,135.08,135.14,51904.0,119.8103,120.0584,119.7128,119.7659,51904.0
2019-01-10 14:30:00,135.17,135.3,134.94,135.28,24442.0,119.7925,119.9077,119.5887,119.89,24442.0
2019-01-10 15:00:00,135.29,135.52,135.09,135.15,39062.0,119.8989,120.1027,119.7216,119.7748,39062.0
2019-01-10 15:30:00,135.21,135.81,135.11,135.7,89497.0,119.828,120.3597,119.7394,120.2622,89497.0
2019-01-11 09:30:00,134.4,135.01,134.4,134.67,57668.0,119.1101,119.6507,119.1101,119.3494,57668.0
2019-01-11 10:00:00,134.63,134.75,134.32,134.69,51130.0,119.314,119.4203,119.0392,119.3671,51130.0
2019-01-11 10:30:00,134.6,134.69,134.03,134.49,18264.0,119.2874,119.3671,118.7822,119.1899,18264.0
2019-01-11 11:00:00,134.53,134.59,133.94,134.1,13883.0,119.2253,119.2785,118.7025,118.8443,13883.0
2019-01-11 11:30:00,133.94,134.08,133.87,133.96,122022.0,118.7025,118.8265,118.6404,118.7202,122022.0
2019-01-11 12:00:00,133.99,136.02,133.94,135.71,238096.0,118.7468,120.5458,118.7025,120.2711,238096.0
2019-01-11 12:30:00,135.74,135.78,134.79,135.08,21176.0,120.2977,120.3331,119.4558,119.7128,21176.0
2019-01-11 13:00:00,134.97,135.19,134.71,134.8,25091.0,119.6153,119.8103,119.3849,119.4646,25091.0
2019-01-11 13:30:00,134.84,135.25,134.75,135.25,36606.0,119.5001,119.8634,119.4203,119.8634,36606.0
2019-01-11 14:00:00,135.28,135.42,135.15,135.33,20979.0,119.89,120.0141,119.7748,119.9343,20979.0
2019-01-11 14:30:00,135.37,135.45,135.0,135.0,18318.0,119.9698,120.0407,119.6419,119.6419,18318.0
2019-01-11 15:00:00,134.98,135.17,134.72,134.72,30242.0,119.6241,119.7925,119.3937,119.3937,30242.0
2019-01-11 15:30:00,134.78,135.07,134.78,134.95,59408.0,119.4469,119.7039,119.4469,119.5976,59408.0
2019-01-14 09:30:00,134.02,134.47,132.87,134.32,31642.0,118.7734,119.1722,117.7542,119.0392,31642.0
2019-01-14 10:00:00,134.39,134.47,134.02,134.08,18955.0,119.1013,119.1722,118.7734,118.8265,18955.0
2019-01-14 10:30:00,134.1,134.55,134.02,134.26,10267.0,118.8443,119.2431,118.7734,118.9861,10267.0
2019-01-14 11:00:00,134.2,134.38,133.96,134.07,14931.0,118.9329,119.0924,118.7202,118.8177,14931.0
2019-01-14 11:30:00,134.07,134.24,133.94,134.08,8209.0,118.8177,118.9683,118.7025,118.8265,8209.0
2019-01-14 12:00:00,134.02,134.32,133.92,134.27,13645.0,118.7734,119.0392,118.6847,118.9949,13645.0
2019-01-14 12:30:00,134.31,134.32,134.11,134.19,7217.0,119.0304,119.0392,118.8531,118.924,7217.0
2019-01-14 13:00:00,134.21,134.29,134.0,134.18,13856.0,118.9417,119.0126,118.7556,118.9152,13856.0
2019-01-14 13:30:00,134.22,134.25,133.98,134.0,11114.0,118.9506,118.9772,118.7379,118.7556,11114.0
2019-01-14 14:00:00,134.03,134.11,133.61,133.71,16047.0,118.7822,118.8531,118.41,118.4986,16047.0
2019-01-14 14:30:00,133.7,134.08,133.68,134.03,14022.0,118.4898,118.8265,118.472,118.7822,14022.0
2019-01-14 15:00:00,134.06,134.1,133.9,133.9,26547.0,118.8088,118.8443,118.667,118.667,26547.0
2019-01-14 15:30:00,133.87,133.94,133.45,133.46,142127.0,118.6404,118.7025,118.2682,118.2771,142127.0
2019-01-15 09:30:00,133.34,133.61,132.69,132.81,38725.0,118.1707,118.41,117.5947,117.701,38725.0
2019-01-15 10:00:00,132.82,133.26,132.44,132.83,18828.0,117.7099,118.0998,117.3731,117.7187,18828.0
2019-01-15 10:30:00,132.9,133.14,132.7,133.14,17234.0,117.7808,117.9935,117.6035,117.9935,17234.0
2019-01-15 11:00:00,133.02,133.26,132.87,133.09,34017.0,117.8871,118.0998,117.7542,117.9492,34017.0
2019-01-15 11:30:00,133.07,133.14,132.73,133.07,12128.0,117.9314,117.9935,117.6301,117.9314,12128.0
2019-01-15 12:00:00,133.04,133.45,133.04,133.35,24809.0,117.9048,118.2682,117.9048,118.1796,24809.0
2019-01-15 12:30:00,133.25,133.29,132.86,132.88,15388.0,118.091,118.1264,117.7453,117.7631,15388.0
2019-01-15 13:00:00,132.89,132.89,132.55,132.7,18606.0,117.7719,117.7719,117.4706,117.6035,18606.0
2019-01-15 13:30:00,132.74,132.95,132.73,132.79,11345.0,117.639,117.8251,117.6301,117.6833,11345.0
2019-01-15 14:00:00,132.84,133.18,132.76,132.91,33979.0,117.7276,118.0289,117.6567,117.7896,33979.0
2019-01-15 14:30:00,132.88,133.15,132.82,133.01,18583.0,117.7631,118.0023,117.7099,117.8783,18583.0
2019-01-15 15:00:00,133.02,133.1,132.91,133.01,19528.0,117.8871,117.958,117.7896,117.8783,19528.0
2019-01-15 15:30:00,133.05,133.61,132.97,133.59,114199.0,117.9137,118.41,117.8428,118.3923,114199.0
2019-01-16 09:30:00,133.51,133.95,133.31,133.84,37993.0,118.3214,118.7113,118.1441,118.6138,37993.0
2019-01-16 10:00:00,133.84,133.86,133.39,133.77,20469.0,118.6138,118.6316,118.215,118.5518,20469.0
2019-01-16 10:30:00,133.84,133.84,133.3,133.39,25017.0,118.6138,118.6138,118.1353,118.215,25017.0
2019-01-16 11:00:00,133.41,133.79,133.23,133.62,37920.0,118.2328,118.5695,118.0732,118.4189,37920.0
2019-01-16 11:30:00,133.72,133.82,133.44,133.68,28816.0,118.5075,118.5961,118.2593,118.472,28816.0
2019-01-16 12:00:00,133.65,133.95,133.5,133.92,19327.0,118.4455,118.7113,118.3125,118.6847,19327.0
2019-01-16 12:30:00,133.94,134.35,133.9,134.23,22070.0,118.7025,119.0658,118.667,118.9595,22070.0
2019-01-16 13:00:00,134.21,134.41,134.12,134.25,24332.0,118.9417,119.119,118.862,118.9772,24332.0
2019-01-16 13:30:00,134.27,134.31,133.88,134.16,20740.0,118.9949,119.0304,118.6493,118.8974,20740.0
2019-01-16 14:00:00,134.2,134.24,134.03,134.2,24851.0,118.9329,118.9683,118.7822,118.9329,24851.0
2019-01-16 14:30:00,134.17,134.4,134.04,134.09,31728.0,118.9063,119.1101,118.7911,118.8354,31728.0
2019-01-16 15:00:00,134.1,134.19,133.99,134.06,33453.0,118.8443,118.924,118.7468,118.8088,33453.0
2019-01-16 15:30:00,134.05,134.39,133.95,134.35,138893.0,118.7999,119.1013,118.7113,119.0658,138893.0
2019-01-17 09:30:00,134.34,135.34,134.31,134.76,43209.0,119.057,119.9432,119.0304,119.4292,43209.0
2019-01-17 10:00:00,134.84,135.2,134.74,134.94,23013.0,119.5001,119.8191,119.4114,119.5887,23013.0
2019-01-17 10:30:00,134.91,135.16,134.68,134.92,42676.0,119.5621,119.7837,119.3583,119.571,42676.0
2019-01-17 11:00:00,134.94,135.39,134.92,135.35,20321.0,119.5887,119.9875,119.571,119.9521,20321.0
2019-01-17 11:30:00,135.32,135.38,134.94,135.05,16714.0,119.9255,119.9786,119.5887,119.6862,16714.0
2019-01-17 12:00:00,135.05,135.2,134.85,134.96,16030.0,119.6862,119.8191,119.5089,119.6064,16030.0
2019-01-17 12:30:00,134.92,135.05,134.73,134.76,20388.0,119.571,119.6862,119.4026,119.4292,20388.0
2019-01-17 13:00:00,134.82,135.34,134.82,135.24,17097.0,119.4823,119.9432,119.4823,119.8546,17097.0
2019-01-17 13:30:00,135.21,135.29,135.0,135.09,7104.0,119.828,119.8989,119.6419,119.7216,7104.0
2019-01-17 14:00:00,135.13,135.13,134.93,134.97,11669.0,119.7571,119.7571,119.5798,119.6153,11669.0
2019-01-17 14:30:00,134.98,135.91,134.94,135.26,16079.0,119.6241,120.4483,119.5887,119.8723,16079.0
2019-01-17 15:00:00,135.27,135.3,134.9,135.19,18462.0,119.8812,119.9077,119.5532,119.8103,18462.0
2019-01-17 15:30:00,135.16,135.56,135.16,135.5,84066.0,119.7837,120.1382,119.7837,120.085,84066.0
2019-01-18 09:30:00,136.14,136.99,135.39,136.41,90066.0,120.6522,121.4055,119.9875,120.8915,90066.0
2019-01-18 10:00:00,136.39,137.02,136.36,136.89,22220.0,120.8737,121.4321,120.8472,121.3169,22220.0
2019-01-18 10:30:00,136.91,137.69,136.9,137.56,14347.0,121.3346,122.0258,121.3257,121.9106,14347.0
2019-01-18 11:00:00,137.5,138.22,137.48,138.22,28050.0,121.8575,122.4956,121.8397,122.4956,28050.0
2019-01-18 11:30:00,138.19,138.44,138.13,138.44,14370.0,122.469,122.6905,122.4158,122.6905,14370.0
2019-01-18 12:00:00,138.45,138.58,138.26,138.43,12980.0,122.6994,122.8146,122.531,122.6817,12980.0
2019-01-18 12:30:00,138.4,138.59,138.35,138.56,8416.0,122.6551,122.8235,122.6108,122.7969,8416.0
2019-01-18 13:00:00,138.62,138.67,138.24,138.24,8387.0,122.85,122.8944,122.5133,122.5133,8387.0
2019-01-18 13:30:00,138.21,138.35,138.04,138.1,9305.0,122.4867,122.6108,122.336,122.3892,9305.0
2019-01-18 14:00:00,138.16,138.23,137.81,137.89,14300.0,122.4424,122.5044,122.1322,122.2031,14300.0
2019-01-18 14:30:00,137.94,137.95,137.71,137.89,9524.0,122.2474,122.2563,122.0436,122.2031,9524.0
2019-01-18 15:00:00,137.86,138.01,137.75,137.94,26451.0,122.1765,122.3094,122.079,122.2474,26451.0
2019-01-18 15:30:00,137.94,138.09,137.74,138.07,75171.0,122.2474,122.3803,122.0702,122.3626,75171.0
2019-01-22 09:30:00,139.05,139.51,138.51,138.87,75161.0,123.2311,123.6388,122.7526,123.0716,75161.0
2019-01-22 10:00:00,138.88,139.02,138.42,138.43,17575.0,123.0805,123.2045,122.6728,122.6817,17575.0
2019-01-22 10:30:00,138.47,138.67,137.91,137.96,19933.0,122.7171,122.8944,122.2208,122.2651,19933.0
2019-01-22 11:00:00,137.96,138.35,137.89,138.06,10284.0,122.2651,122.6108,122.2031,122.3538,10284.0
2019-01-22 11:30:00,138.2,138.34,137.91,137.91,9607.0,122.4778,122.6019,122.2208,122.2208,9607.0
2019-01-22 12:00:00,137.97,138.06,137.77,137.89,9519.0,122.274,122.3538,122.0967,122.2031,9519.0
2019-01-22 12:30:00,137.85,138.19,137.8,138.03,10397.0,122.1676,122.469,122.1233,122.3272,10397.0
2019-01-22 13:00:00,137.97,138.02,137.46,137.95,17291.0,122.274,122.3183,121.822,122.2563,17291.0
2019-01-22 13:30:00,137.91,138.11,137.86,137.89,12696.0,122.2208,122.3981,122.1765,122.2031,12696.0
2019-01-22 14:00:00,137.86,138.05,137.7,137.7,11958.0,122.1765,122.3449,122.0347,122.0347,11958.0
2019-01-22 14:30:00,137.69,137.7,137.22,137.59,13522.0,122.0258,122.0347,121.6093,121.9372,13522.0
2019-01-22 15:00:00,137.53,137.81,137.26,137.79,15643.0,121.884,122.1322,121.6448,122.1145,15643.0
2019-01-22 15:30:00,137.77,138.1,137.31,138.1,96051.0,122.0967,122.3892,121.6891,122.3892,96051.0
2019-01-23 09:30:00,138.48,139.07,138.05,138.5,63633.0,122.726,123.2489,122.3449,122.7437,63633.0
2019-01-23 10:00:00,138.4,138.61,137.87,138.16,37630.0,122.6551,122.8412,122.1854,122.4424,37630.0
2019-01-23 10:30:00,138.13,138.2,137.44,137.59,16611.0,122.4158,122.4778,121.8043,121.9372,16611.0
2019-01-23 11:00:00,137.59,137.82,136.82,136.9,23509.0,121.9372,122.1411,121.2548,121.3257,23509.0
2019-01-23 11:30:00,136.94,137.11,136.49,136.54,13515.0,121.3612,121.5118,120.9624,121.0067,13515.0
2019-01-23 12:00:00,136.63,136.79,136.16,136.57,15346.0,121.0864,121.2282,120.6699,121.0333,15346.0
2019-01-23 12:30:00,136.57,136.75,136.3,136.72,14625.0,121.0333,121.1928,120.794,121.1662,14625.0
2019-01-23 13:00:00,136.72,136.97,136.59,136.9,10067.0,121.1662,121.3878,121.051,121.3257,10067.0
2019-01-23 13:30:00,136.94,137.16,136.88,137.11,11671.0,121.3612,121.5561,121.308,121.5118,11671.0
2019-01-23 14:00:00,137.19,137.37,136.98,137.13,13815.0,121.5827,121.7423,121.3966,121.5296,13815.0
2019-01-23 14:30:00,137.07,137.2,136.87,137.0,19052.0,121.4764,121.5916,121.2991,121.4143,19052.0
2019-01-23 15:00:00,137.06,137.42,136.99,137.39,25195.0,121.4675,121.7866,121.4055,121.76,25195.0
2019-01-23 15:30:00,137.42,137.42,137.05,137.33,59657.0,121.7866,121.7866,121.4587,121.7068,59657.0
2019-01-24 09:30:00,136.9,137.74,136.75,136.96,38600.0,121.3257,122.0702,121.1928,121.3789,38600.0
2019-01-24 10:00:00,137.1,137.71,136.94,137.63,19880.0,121.503,122.0436,121.3612,121.9727,19880.0
2019-01-24 10:30:00,137.64,137.89,137.41,137.66,17251.0,121.9815,122.2031,121.7777,121.9993,17251.0
2019-01-24 11:00:00,137.66,137.83,137.5,137.74,13490.0,121.9993,122.1499,121.8575,122.0702,13490.0
2019-01-24 11:30:00,137.73,137.92,137.58,137.88,16746.0,122.0613,122.2297,121.9284,122.1942,16746.0
2019-01-24 12:00:00,137.93,137.93,137.45,137.45,11200.0,122.2385,122.2385,121.8131,121.8131,11200.0
2019-01-24 12:30:00,137.44,137.48,137.12,137.12,10332.0,121.8043,121.8397,121.5207,121.5207,10332.0
2019-01-24 13:00:00,137.17,137.19,136.98,137.12,9856.0,121.565,121.5827,121.3966,121.5207,9856.0
2019-01-24 13:30:00,137.21,137.41,137.13,137.23,7728.0,121.6005,121.7777,121.5296,121.6182,7728.0
2019-01-24 14:00:00,137.21,137.44,137.14,137.37,11643.0,121.6005,121.8043,121.5384,121.7423,11643.0
2019-01-24 14:30:00,137.31,137.65,137.3,137.54,22911.0,121.6891,121.9904,121.6802,121.8929,22911.0
2019-01-24 15:00:00,137.53,137.79,137.51,137.54,19584.0,121.884,122.1145,121.8663,121.8929,19584.0
2019-01-24 15:30:00,137.53,137.53,137.17,137.2,83037.0,121.884,121.884,121.565,121.5916,83037.0
2019-01-25 09:30:00,138.55,139.37,138.01,138.65,45220.0,122.788,123.5147,122.3094,122.8766,45220.0
2019-01-25 10:00:00,138.8,138.87,138.12,138.49,12448.0,123.0096,123.0716,122.4069,122.7348,12448.0
2019-01-25 10:30:00,138.55,138.97,138.33,138.42,7406.0,122.788,123.1602,122.593,122.6728,7406.0
2019-01-25 11:00:00,138.45,138.47,138.08,138.42,13348.0,122.6994,122.7171,122.3715,122.6728,13348.0
2019-01-25 11:30:00,138.38,138.49,138.03,138.03,9310.0,122.6373,122.7348,122.3272,122.3272,9310.0
2019-01-25 12:00:00,138.04,138.41,137.9,138.37,9265.0,122.336,122.6639,122.212,122.6285,9265.0
2019-01-25 12:30:00,138.27,138.34,137.92,138.24,6548.0,122.5399,122.6019,122.2297,122.5133,6548.0
2019-01-25 13:00:00,138.42,138.42,138.02,138.15,6856.0,122.6728,122.6728,122.3183,122.4335,6856.0
2019-01-25 13:30:00,138.07,138.41,138.07,138.3,7413.0,122.3626,122.6639,122.3626,122.5664,7413.0
2019-01-25 14:00:00,138.34,138.42,137.94,137.95,7712.0,122.6019,122.6728,122.2474,122.2563,7712.0
2019-01-25 14:30:00,137.96,138.12,137.82,137.83,6727.0,122.2651,122.4069,122.1411,122.1499,6727.0
2019-01-25 15:00:00,137.89,138.09,137.85,137.86,16674.0,122.2031,122.3803,122.1676,122.1765,16674.0
2019-01-25 15:30:00,137.82,138.04,137.64,137.85,53883.0,122.1411,122.336,121.9815,122.1676,53883.0
2019-01-28 09:30:00,136.5,137.24,136.3,136.89,35478.0,120.9712,121.627,120.794,121.3169,35478.0
2019-01-28 10:00:00,136.98,137.16,136.37,136.88,13525.0,121.3966,121.5561,120.856,121.308,13525.0
2019-01-28 10:30:00,136.88,137.13,136.75,136.82,13386.0,121.308,121.5296,121.1928,121.2548,13386.0
2019-01-28 11:00:00,136.78,137.57,136.64,137.37,10065.0,121.2194,121.9195,121.0953,121.7423,10065.0
2019-01-28 11:30:00,137.39,137.47,136.55,136.63,18334.0,121.76,121.8309,121.0155,121.0864,18334.0
2019-01-28 12:00:00,136.66,136.87,136.47,136.57,24609.0,121.113,121.2991,120.9446,121.0333,24609.0
2019-01-28 12:30:00,136.56,136.92,136.2,136.26,68783.0,121.0244,121.3434,120.7054,120.7585,68783.0
2019-01-28 13:00:00,136.25,136.88,136.24,136.79,28841.0,120.7497,121.308,120.7408,121.2282,28841.0
2019-01-28 13:30:00,136.83,137.08,136.8,136.97,13605.0,121.2637,121.4852,121.2371,121.3878,13605.0
2019-01-28 14:00:00,136.92,136.97,136.55,136.58,16250.0,121.3434,121.3878,121.0155,121.0421,16250.0
2019-01-28 14:30:00,136.6,136.9,136.41,136.59,26976.0,121.0598,121.3257,120.8915,121.051,26976.0
2019-01-28 15:00:00,136.6,136.7,136.48,136.56,28847.0,121.0598,121.1485,120.9535,121.0244,28847.0
2019-01-28 15:30:00,136.54,136.98,136.49,136.97,69012.0,121.0067,121.3966,120.9624,121.3878,69012.0
2019-01-29 09:30:00,136.54,138.13,136.54,137.57,31500.0,121.0067,122.4158,121.0067,121.9195,31500.0
2019-01-29 10:00:00,137.48,137.69,137.27,137.62,21663.0,121.8397,122.0258,121.6536,121.9638,21663.0
2019-01-29 10:30:00,137.64,137.82,137.23,137.59,26108.0,121.9815,122.1411,121.6182,121.9372,26108.0
2019-01-29 11:00:00,137.58,138.05,137.55,137.91,27624.0,121.9284,122.3449,121.9018,122.2208,27624.0
2019-01-29 11:30:00,138.0,138.57,137.95,138.46,17654.0,122.3006,122.8057,122.2563,122.7082,17654.0
2019-01-29 12:00:00,138.49,139.01,138.38,138.73,34886.0,122.7348,123.1957,122.6373,122.9475,34886.0
2019-01-29 12:30:00,138.7,138.7,138.47,138.47,12257.0,122.9209,122.9209,122.7171,122.7171,12257.0
2019-01-29 13:00:00,138.47,138.51,138.3,138.49,9022.0,122.7171,122.7526,122.5664,122.7348,9022.0
2019-01-29 13:30:00,138.54,138.94,138.46,138.91,11333.0,122.7791,123.1336,122.7082,123.1071,11333.0
2019-01-29 14:00:00,138.92,139.02,138.59,138.64,35805.0,123.1159,123.2045,122.8235,122.8678,35805.0
2019-01-29 14:30:00,138.65,138.79,138.45,138.47,15265.0,122.8766,123.0007,122.6994,122.7171,15265.0
2019-01-29 15:00:00,138.5,138.71,138.34,138.69,17066.0,122.7437,122.9298,122.6019,122.9121,17066.0
2019-01-29 15:30:00,138.71,138.97,138.61,138.94,77556.0,122.9298,123.1602,122.8412,123.1336,77556.0
2019-01-30 09:30:00,139.69,139.97,139.05,139.05,27083.0,123.7983,124.0465,123.2311,123.2311,27083.0
2019-01-30 10:00:00,139.07,139.2,138.63,138.94,12580.0,123.2489,123.3641,122.8589,123.1336,12580.0
2019-01-30 10:30:00,138.83,139.04,138.69,138.69,7988.0,123.0362,123.2223,122.9121,122.9121,7988.0
2019-01-30 11:00:00,138.78,139.38,138.78,139.14,8925.0,122.9918,123.5236,122.9918,123.3109,8925.0
2019-01-30 11:30:00,139.23,139.39,139.03,139.25,9324.0,123.3906,123.5324,123.2134,123.4084,9324.0
2019-01-30 12:00:00,139.28,139.45,139.2,139.26,10150.0,123.435,123.5856,123.3641,123.4172,10150.0
2019-01-30 12:30:00,139.24,139.27,138.98,138.98,13631.0,123.3995,123.4261,123.1691,123.1691,13631.0
2019-01-30 13:00:00,139.02,139.02,138.7,138.84,8223.0,123.2045,123.2045,122.9209,123.045,8223.0
2019-01-30 13:30:00,138.86,139.1,138.78,139.04,16938.0,123.0627,123.2754,122.9918,123.2223,16938.0
2019-01-30 14:00:00,139.06,139.87,139.06,139.63,25652.0,123.24,123.9578,123.24,123.7451,25652.0
2019-01-30 14:30:00,139.58,140.38,139.4,140.34,22129.0,123.7008,124.4098,123.5413,124.3744,22129.0
2019-01-30 15:00:00,140.34,140.34,139.76,139.86,29029.0,124.3744,124.3744,123.8604,123.949,29029.0
2019-01-30 15:30:00,139.76,139.82,139.37,139.6,63460.0,123.8604,123.9135,123.5147,123.7186,63460.0
2019-01-31 09:30:00,139.05,139.43,137.73,138.96,29636.0,123.2311,123.5679,122.0613,123.1514,29636.0
2019-01-31 10:00:00,139.03,140.16,139.03,140.06,22532.0,123.2134,124.2148,123.2134,124.1262,22532.0
2019-01-31 10:30:00,140.17,141.07,140.0,140.84,24491.0,124.2237,125.0213,124.0731,124.8175,24491.0
2019-01-31 11:00:00,140.85,141.38,140.85,141.3,20809.0,124.8264,125.2961,124.8264,125.2252,20809.0
2019-01-31 11:30:00,141.33,141.78,141.3,141.74,14765.0,125.2517,125.6506,125.2252,125.6151,14765.0
2019-01-31 12:00:00,141.78,141.87,141.54,141.82,16156.0,125.6506,125.7303,125.4379,125.686,16156.0
2019-01-31 12:30:00,141.76,142.14,141.72,142.11,28731.0,125.6328,125.9696,125.5974,125.943,28731.0
2019-01-31 13:00:00,142.12,142.31,141.68,141.69,35345.0,125.9519,126.1203,125.5619,125.5708,35345.0
2019-01-31 13:30:00,141.67,141.74,141.32,141.32,18893.0,125.5531,125.6151,125.2429,125.2429,18893.0
2019-01-31 14:00:00,141.37,141.6,141.1,141.16,24904.0,125.2872,125.491,125.0479,125.1011,24904.0
2019-01-31 14:30:00,141.19,141.76,140.89,141.74,38860.0,125.1277,125.6328,124.8618,125.6151,38860.0
2019-01-31 15:00:00,141.67,141.73,141.21,141.5,37516.0,125.5531,125.6062,125.1454,125.4024,37516.0
2019-01-31 15:30:00,141.57,142.16,141.36,141.87,171763.0,125.4644,125.9873,125.2783,125.7303,171763.0
2019-02-01 09:30:00,141.92,142.5,141.18,141.25,18150.0,125.7746,126.2886,125.1188,125.1808,18150.0
2019-02-01 10:00:00,141.33,142.33,141.33,142.22,32274.0,125.2517,126.138,125.2517,126.0405,32274.0
2019-02-01 10:30:00,142.24,142.54,141.55,141.66,17771.0,126.0582,126.3241,125.4467,125.5442,17771.0
2019-02-01 11:00:00,141.5,141.81,141.37,141.77,16792.0,125.4024,125.6771,125.2872,125.6417,16792.0
2019-02-01 11:30:00,141.78,142.1,141.53,142.1,11900.0,125.6506,125.9341,125.429,125.9341,11900.0
2019-02-01 12:00:00,142.13,142.24,141.57,141.89,17630.0,125.9607,126.0582,125.4644,125.748,17630.0
2019-02-01 12:30:00,141.9,142.13,141.67,141.67,13652.0,125.7569,125.9607,125.5531,125.5531,13652.0
2019-02-01 13:00:00,141.75,141.94,141.61,141.69,17856.0,125.624,125.7923,125.4999,125.5708,17856.0
2019-02-01 13:30:00,141.66,141.83,141.35,141.54,19743.0,125.5442,125.6949,125.2695,125.4379,19743.0
2019-02-01 14:00:00,141.5,141.5,140.99,141.17,23985.0,125.4024,125.4024,124.9504,125.1099,23985.0
2019-02-01 14:30:00,141.18,141.4,141.02,141.3,22156.0,125.1188,125.3138,124.977,125.2252,22156.0
2019-02-01 15:00:00,141.27,141.34,141.1,141.24,30188.0,125.1986,125.2606,125.0479,125.172,30188.0
2019-02-01 15:30:00,141.25,141.66,141.24,141.59,68804.0,125.1808,125.5442,125.172,125.4822,68804.0
2019-02-04 09:30:00,141.96,142.31,141.44,141.44,36608.0,125.8101,126.1203,125.3492,125.3492,36608.0
2019-02-04 10:00:00,141.37,141.75,141.15,141.38,15310.0,125.2872,125.624,125.0922,125.2961,15310.0
2019-02-04 10:30:00,141.39,141.88,141.39,141.68,12117.0,125.3049,125.7392,125.3049,125.5619,12117.0
2019-02-04 11:00:00,141.7,142.26,141.7,142.11,12428.0,125.5797,126.0759,125.5797,125.943,12428.0
2019-02-04 11:30:00,142.1,142.15,141.8,142.04,11644.0,125.9341,125.9785,125.6683,125.881,11644.0
2019-02-04 12:00:00,142.09,142.09,141.83,141.95,9178.0,125.9253,125.9253,125.6949,125.8012,9178.0
2019-02-04 12:30:00,142.0,142.09,141.88,142.0,6918.0,125.8455,125.9253,125.7392,125.8455,6918.0
2019-02-04 13:00:00,141.98,142.13,141.98,142.01,8487.0,125.8278,125.9607,125.8278,125.8544,8487.0
2019-02-04 13:30:00,142.0,142.34,142.0,142.24,15270.0,125.8455,126.1468,125.8455,126.0582,15270.0
2019-02-04 14:00:00,142.26,142.26,141.94,142.03,20525.0,126.0759,126.0759,125.7923,125.8721,20525.0
2019-02-04 14:30:00,142.04,142.16,141.82,141.85,29321.0,125.881,125.9873,125.686,125.7126,29321.0
2019-02-04 15:00:00,141.85,141.95,141.74,141.91,17682.0,125.7126,125.8012,125.6151,125.7658,17682.0
2019-02-04 15:30:00,141.87,142.35,141.77,142.35,92365.0,125.7303,126.1557,125.6417,126.1557,92365.0
2019-02-05 09:30:00,142.35,142.79,141.88,142.34,26833.0,126.1557,126.5456,125.7392,126.1468,26833.0
2019-02-05 10:00:00,142.37,142.76,142.11,142.71,18839.0,126.1734,126.5191,125.943,126.4748,18839.0
2019-02-05 10:30:00,142.79,143.43,142.79,143.43,12181.0,126.5456,127.1128,126.5456,127.1128,12181.0
2019-02-05 11:00:00,143.43,143.73,143.3,143.73,25102.0,127.1128,127.3787,126.9976,127.3787,25102.0
2019-02-05 11:30:00,143.68,143.76,143.38,143.76,14413.0,127.3344,127.4053,127.0685,127.4053,14413.0
2019-02-05 12:00:00,143.65,143.66,143.09,143.13,9422.0,127.3078,127.3167,126.8115,126.847,9422.0
2019-02-05 12:30:00,143.14,143.18,142.95,143.06,10359.0,126.8558,126.8913,126.6874,126.7849,10359.0
2019-02-05 13:00:00,143.06,143.17,142.95,143.14,9537.0,126.7849,126.8824,126.6874,126.8558,9537.0
2019-02-05 13:30:00,143.12,143.12,142.85,143.0,5958.0,126.8381,126.8381,126.5988,126.7318,5958.0
2019-02-05 14:00:00,143.01,143.3,142.96,143.25,7099.0,126.7406,126.9976,126.6963,126.9533,7099.0
2019-02-05 14:30:00,143.29,143.34,143.07,143.29,10868.0,126.9888,127.0331,126.7938,126.9888,10868.0
2019-02-05 15:00:00,143.29,143.44,143.16,143.34,18779.0,126.9888,127.1217,126.8736,127.0331,18779.0
2019-02-05 15:30:00,143.36,143.86,143.18,143.76,96753.0,127.0508,127.4939,126.8913,127.4053,96753.0
2019-02-06 09:30:00,143.01,143.32,142.84,143.08,19519.0,126.7406,127.0154,126.59,126.8027,19519.0
2019-02-06 10:00:00,143.1,143.13,142.71,142.8,9181.0,126.8204,126.847,126.4748,126.5545,9181.0
2019-02-06 10:30:00,142.76,143.33,142.73,143.33,6800.0,126.5191,127.0242,126.4925,127.0242,6800.0
2019-02-06 11:00:00,143.31,143.69,143.27,143.69,9292.0,127.0065,127.3433,126.971,127.3433,9292.0
2019-02-06 11:30:00,143.72,144.0,143.55,143.99,5706.0,127.3698,127.618,127.2192,127.6091,5706.0
2019-02-06 12:00:00,143.96,143.96,143.62,143.71,5250.0,127.5825,127.5825,127.2812,127.361,5250.0
2019-02-06 12:30:00,143.7,143.75,143.43,143.43,9014.0,127.3521,127.3964,127.1128,127.1128,9014.0
2019-02-06 13:00:00,143.45,143.58,143.22,143.41,7909.0,127.1306,127.2458,126.9267,127.0951,7909.0
2019-02-06 13:30:00,143.42,143.6,143.27,143.56,6288.0,127.104,127.2635,126.971,127.2281,6288.0
2019-02-06 14:00:00,143.5,143.5,143.14,143.21,5769.0,127.1749,127.1749,126.8558,126.9179,5769.0
2019-02-06 14:30:00,143.22,143.22,142.94,142.94,9043.0,126.9267,126.9267,126.6786,126.6786,9043.0
2019-02-06 15:00:00,142.91,143.16,142.88,143.1,18246.0,126.652,126.8736,126.6254,126.8204,18246.0
2019-02-06 15:30:00,143.08,143.33,143.04,143.33,50905.0,126.8027,127.0242,126.7672,127.0242,50905.0
2019-02-07 09:30:00,142.66,142.85,142.27,142.54,17804.0,126.4304,126.5988,126.0848,126.3241,17804.0
2019-02-07 10:00:00,142.31,142.61,142.08,142.29,16951.0,126.1203,126.3861,125.9164,126.1025,16951.0
2019-02-07 10:30:00,142.4,142.68,141.88,141.92,14897.0,126.2,126.4482,125.7392,125.7746,14897.0
2019-02-07 11:00:00,141.9,142.05,141.47,141.59,22802.0,125.7569,125.8898,125.3758,125.4822,22802.0
2019-02-07 11:30:00,141.58,141.58,140.98,141.09,10993.0,125.4733,125.4733,124.9416,125.039,10993.0
2019-02-07 12:00:00,141.03,141.34,140.88,141.15,11729.0,124.9859,125.2606,124.8529,125.0922,11729.0
2019-02-07 12:30:00,141.14,141.27,140.99,141.27,8718.0,125.0834,125.1986,124.9504,125.1986,8718.0
2019-02-07 13:00:00,141.21,141.7,141.21,141.7,8776.0,125.1454,125.5797,125.1454,125.5797,8776.0
2019-02-07 13:30:00,141.72,141.89,141.53,141.78,10122.0,125.5974,125.748,125.429,125.6506,10122.0
2019-02-07 14:00:00,141.63,141.67,141.31,141.62,4118.0,125.5176,125.5531,125.234,125.5088,4118.0
2019-02-07 14:30:00,141.66,141.7,141.34,141.43,4726.0,125.5442,125.5797,125.2606,125.3404,4726.0
2019-02-07 15:00:00,141.51,141.83,141.41,141.83,18897.0,125.4113,125.6949,125.3226,125.6949,18897.0
2019-02-07 15:30:00,141.87,142.28,141.54,142.28,34146.0,125.7303,126.0937,125.4379,126.0937,34146.0
2019-02-08 09:30:00,141.54,142.27,141.43,141.43,27714.0,125.4379,126.0848,125.3404,125.3404,27714.0
2019-02-08 10:00:00,141.58,141.85,141.3,141.61,5844.0,125.4733,125.7126,125.2252,125.4999,5844.0
2019-02-08 10:30:00,141.56,141.56,140.79,140.87,27106.0,125.4556,125.4556,124.7732,124.8441,27106.0
2019-02-08 11:00:00,140.85,140.89,140.45,140.66,22505.0,124.8264,124.8618,124.4719,124.658,22505.0
2019-02-08 11:30:00,140.67,140.8,140.27,140.69,42166.0,124.6668,124.782,124.3123,124.6846,42166.0
2019-02-08 12:00:00,140.74,140.85,140.16,140.5,97455.0,124.7289,124.8264,124.2148,124.5162,97455.0
2019-02-08 12:30:00,140.54,140.9,140.37,140.9,19110.0,124.5516,124.8707,124.401,124.8707,19110.0
2019-02-08 13:00:00,140.81,141.18,140.76,140.84,24470.0,124.7909,125.1188,124.7466,124.8175,24470.0
2019-02-08 13:30:00,140.84,141.03,140.82,140.98,21105.0,124.8175,124.9859,124.7998,124.9416,21105.0
2019-02-08 14:00:00,141.01,141.22,140.9,141.22,29690.0,124.9681,125.1543,124.8707,125.1543,29690.0
2019-02-08 14:30:00,141.24,141.48,141.18,141.18,20080.0,125.172,125.3847,125.1188,125.1188,20080.0
2019-02-08 15:00:00,141.19,141.44,141.18,141.29,25676.0,125.1277,125.3492,125.1188,125.2163,25676.0
2019-02-08 15:30:00,141.27,141.79,141.15,141.77,59482.0,125.1986,125.6594,125.0922,125.6417,59482.0
2019-02-11 09:30:00,142.11,142.73,142.11,142.24,17032.0,125.943,126.4925,125.943,126.0582,17032.0
2019-02-11 10:00:00,142.25,142.4,141.76,141.88,18552.0,126.0671,126.2,125.6328,125.7392,18552.0
2019-02-11 10:30:00,141.76,142.25,141.61,142.19,13487.0,125.6328,126.0671,125.4999,126.0139,13487.0
2019-02-11 11:00:00,142.19,142.37,141.89,142.15,15716.0,126.0139,126.1734,125.748,125.9785,15716.0
2019-02-11 11:30:00,142.19,142.45,142.06,142.39,20293.0,126.0139,126.2443,125.8987,126.1912,20293.0
2019-02-11 12:00:00,142.46,142.7,142.35,142.39,30278.0,126.2532,126.4659,126.1557,126.1912,30278.0
2019-02-11 12:30:00,142.41,142.7,142.38,142.65,19679.0,126.2089,126.4659,126.1823,126.4216,19679.0
2019-02-11 13:00:00,142.66,142.86,142.59,142.74,19773.0,126.4304,126.6077,126.3684,126.5013,19773.0
2019-02-11 13:30:00,142.72,142.72,142.5,142.68,14477.0,126.4836,126.4836,126.2886,126.4482,14477.0
2019-02-11 14:00:00,142.67,142.82,142.57,142.71,20522.0,126.4393,126.5722,126.3507,126.4748,20522.0
2019-02-11 14:30:00,142.72,142.85,142.66,142.77,24692.0,126.4836,126.5988,126.4304,126.5279,24692.0
2019-02-11 15:00:00,142.75,143.09,142.72,143.02,39580.0,126.5102,126.8115,126.4836,126.7495,39580.0
2019-02-11 15:30:00,143.02,143.3,142.86,143.19,96132.0,126.7495,126.9976,126.6077,126.9001,96132.0
2019-02-12 09:30:00,144.3,144.6,143.17,143.48,39061.0,127.8839,128.1497,126.8824,127.1572,39061.0
2019-02-12 10:00:00,143.43,143.43,142.73,143.07,38823.0,127.1128,127.1128,126.4925,126.7938,38823.0
2019-02-12 10:30:00,143.1,144.05,143.03,144.05,45816.0,126.8204,127.6623,126.7583,127.6623,45816.0
2019-02-12 11:00:00,144.03,144.34,143.91,144.25,30365.0,127.6446,127.9193,127.5382,127.8396,30365.0
2019-02-12 11:30:00,144.26,144.73,144.14,144.73,25273.0,127.8484,128.2649,127.7421,128.2649,25273.0
2019-02-12 12:00:00,144.72,145.24,144.72,145.2,32463.0,128.2561,128.7169,128.2561,128.6815,32463.0
2019-02-12 12:30:00,145.25,145.5,145.17,145.37,29856.0,128.7258,128.9473,128.6549,128.8321,29856.0
2019-02-12 13:00:00,145.37,145.52,145.26,145.47,14691.0,128.8321,128.9651,128.7347,128.9208,14691.0
2019-02-12 13:30:00,145.5,145.99,145.41,145.95,23589.0,128.9473,129.3816,128.8676,129.3462,23589.0
2019-02-12 14:00:00,145.95,146.24,145.68,145.78,29090.0,129.3462,129.6032,129.1069,129.1955,29090.0
2019-02-12 14:30:00,145.73,145.86,145.59,145.67,19102.0,129.1512,129.2664,129.0271,129.098,19102.0
2019-02-12 15:00:00,145.68,145.95,145.67,145.78,34345.0,129.1069,129.3462,129.098,129.1955,34345.0
2019-02-12 15:30:00,145.81,145.94,145.53,145.87,78052.0,129.2221,129.3373,128.9739,129.2753,78052.0
2019-02-13 09:30:00,146.29,146.45,145.24,145.9,48754.0,129.6475,129.7893,128.7169,129.3018,48754.0
2019-02-13 10:00:00,145.97,146.2,145.8,145.89,17693.0,129.3639,129.5677,129.2132,129.293,17693.0
2019-02-13 10:30:00,145.89,146.56,145.82,146.53,21420.0,129.293,129.8868,129.2309,129.8602,21420.0
2019-02-13 11:00:00,146.56,146.67,145.87,145.97,26419.0,129.8868,129.9842,129.2753,129.3639,26419.0
2019-02-13 11:30:00,145.92,145.96,145.72,145.9,17261.0,129.3196,129.355,129.1423,129.3018,17261.0
2019-02-13 12:00:00,145.9,145.95,145.66,145.72,18572.0,129.3018,129.3462,129.0891,129.1423,18572.0
2019-02-13 12:30:00,145.72,145.73,145.19,145.4,32169.0,129.1423,129.1512,128.6726,128.8587,32169.0
2019-02-13 13:00:00,145.44,145.63,145.39,145.46,17723.0,128.8942,129.0626,128.8499,128.9119,17723.0
2019-02-13 13:30:00,145.46,145.54,145.22,145.39,23980.0,128.9119,128.9828,128.6992,128.8499,23980.0
2019-02-13 14:00:00,145.4,145.64,145.16,145.39,29284.0,128.8587,129.0714,128.646,128.8499,29284.0
2019-02-13 14:30:00,145.4,145.75,145.38,145.68,28785.0,128.8587,129.1689,128.841,129.1069,28785.0
2019-02-13 15:00:00,145.68,146.03,145.68,145.84,33432.0,129.1069,129.4171,129.1069,129.2487,33432.0
2019-02-13 15:30:00,145.86,146.02,145.16,145.2,117993.0,129.2664,129.4082,128.646,128.6815,117993.0
2019-02-14 09:30:00,135.93,138.75,134.54,135.42,428616.0,120.4661,122.9653,119.2342,120.0141,428616.0
2019-02-14 10:00:00,135.36,135.78,133.52,134.63,270541.0,119.9609,120.3331,118.3302,119.314,270541.0
2019-02-14 10:30:00,134.57,134.69,132.11,132.26,155505.0,119.2608,119.3671,117.0806,117.2136,155505.0
2019-02-14 11:00:00,132.3,132.39,130.16,130.36,177697.0,117.249,117.3288,115.3525,115.5297,177697.0
2019-02-14 11:30:00,130.36,130.83,128.81,130.77,349857.0,115.5297,115.9463,114.1561,115.8931,349857.0
2019-02-14 12:00:00,130.76,130.79,128.25,128.34,295464.0,115.8842,115.9108,113.6598,113.7395,295464.0
2019-02-14 12:30:00,128.3,129.45,128.06,129.07,232200.0,113.7041,114.7233,113.4914,114.3865,232200.0
2019-02-14 13:00:00,129.02,129.94,128.9,129.67,349065.0,114.3422,115.1575,114.2358,114.9182,349065.0
2019-02-14 13:30:00,129.74,130.32,129.49,129.73,224742.0,114.9803,115.4943,114.7587,114.9714,224742.0
2019-02-14 14:00:00,129.7,131.47,129.48,130.8,245658.0,114.9448,116.5135,114.7498,115.9197,245658.0
2019-02-14 14:30:00,130.81,131.29,129.92,130.92,282242.0,115.9285,116.3539,115.1398,116.026,282242.0
2019-02-14 15:00:00,130.9,131.66,130.85,131.11,415559.0,116.0083,116.6818,115.964,116.1944,415559.0
2019-02-14 15:30:00,131.14,133.17,130.92,132.66,702219.0,116.221,118.0201,116.026,117.5681,702219.0
2019-02-15 09:30:00,133.6,135.44,133.4,135.03,389678.0,118.4011,120.0318,118.2239,119.6685,389678.0
2019-02-15 10:00:00,135.06,135.21,133.87,134.25,296684.0,119.695,119.828,118.6404,118.9772,296684.0
2019-02-15 10:30:00,134.25,134.32,133.33,133.34,148974.0,118.9772,119.0392,118.1619,118.1707,148974.0
2019-02-15 11:00:00,133.34,134.07,133.15,133.51,163207.0,118.1707,118.8177,118.0023,118.3214,163207.0
2019-02-15 11:30:00,133.51,134.16,133.5,133.86,88274.0,118.3214,118.8974,118.3125,118.6316,88274.0
2019-02-15 12:00:00,133.84,133.85,133.3,133.31,73890.0,118.6138,118.6227,118.1353,118.1441,73890.0
2019-02-15 12:30:00,133.29,133.33,132.41,132.57,90987.0,118.1264,118.1619,117.3465,117.4883,90987.0
2019-02-15 13:00:00,132.57,132.62,131.9,131.91,94531.0,117.4883,117.5326,116.8945,116.9034,94531.0
2019-02-15 13:30:00,131.91,131.91,131.28,131.38,74724.0,116.9034,116.9034,116.3451,116.4337,74724.0
2019-02-15 14:00:00,131.39,132.33,131.25,132.16,84129.0,116.4426,117.2756,116.3185,117.125,84129.0
2019-02-15 14:30:00,132.26,132.82,131.84,132.1,77631.0,117.2136,117.7099,116.8414,117.0718,77631.0
2019-02-15 15:00:00,132.1,132.11,131.56,131.56,89402.0,117.0718,117.0806,116.5932,116.5932,89402.0
2019-02-15 15:30:00,131.56,132.48,131.55,131.99,224247.0,116.5932,117.4086,116.5844,116.9743,224247.0
2019-02-19 09:30:00,131.12,131.53,129.66,130.56,120390.0,116.2033,116.5666,114.9094,115.707,120390.0
2019-02-19 10:00:00,130.52,130.73,129.51,129.63,54644.0,115.6715,115.8576,114.7764,114.8828,54644.0
2019-02-19 10:30:00,129.68,129.69,128.01,128.2,84284.0,114.9271,114.936,113.4471,113.6155,84284.0
2019-02-19 11:00:00,128.14,129.13,128.14,128.64,150757.0,113.5623,114.4397,113.5623,114.0054,150757.0
2019-02-19 11:30:00,128.66,129.27,128.61,128.91,52833.0,114.0231,114.5637,113.9788,114.2447,52833.0
2019-02-19 12:00:00,128.89,128.93,128.48,128.52,52368.0,114.227,114.2624,113.8636,113.8991,52368.0
2019-02-19 12:30:00,128.53,128.61,128.08,128.35,59335.0,113.9079,113.9788,113.5091,113.7484,59335.0
2019-02-19 13:00:00,128.36,128.93,128.33,128.86,78280.0,113.7573,114.2624,113.7307,114.2004,78280.0
2019-02-19 13:30:00,128.86,129.07,128.25,128.28,105868.0,114.2004,114.3865,113.6598,113.6864,105868.0
2019-02-19 14:00:00,128.3,128.47,127.85,128.42,88207.0,113.7041,113.8547,113.3053,113.8104,88207.0
2019-02-19 14:30:00,128.46,128.71,128.38,128.64,75262.0,113.8459,114.0674,113.775,114.0054,75262.0
2019-02-19 15:00:00,128.61,128.63,127.9,128.18,100116.0,113.9788,113.9965,113.3496,113.5977,100116.0
2019-02-19 15:30:00,128.19,128.48,127.89,128.1,343632.0,113.6066,113.8636,113.3407,113.5268,343632.0
2019-02-20 09:30:00,128.15,130.93,128.15,130.92,120872.0,113.5712,116.0349,113.5712,116.026,120872.0
2019-02-20 10:00:00,130.73,131.25,130.08,130.84,87991.0,115.8576,116.3185,115.2816,115.9551,87991.0
2019-02-20 10:30:00,130.72,131.57,130.44,130.71,102543.0,115.8488,116.6021,115.6006,115.8399,102543.0
2019-02-20 11:00:00,130.72,131.05,130.62,130.75,66851.0,115.8488,116.1412,115.7602,115.8754,66851.0
2019-02-20 11:30:00,130.71,131.64,130.7,131.42,63761.0,115.8399,116.6641,115.8311,116.4691,63761.0
2019-02-20 12:00:00,131.45,131.86,131.1,131.38,50789.0,116.4957,116.8591,116.1856,116.4337,50789.0
2019-02-20 12:30:00,131.32,131.33,130.94,131.1,40090.0,116.3805,116.3894,116.0438,116.1856,40090.0
2019-02-20 13:00:00,131.13,131.75,131.02,131.69,62067.0,116.2121,116.7616,116.1147,116.7084,62067.0
2019-02-20 13:30:00,131.69,131.71,130.96,131.01,45172.0,116.7084,116.7262,116.0615,116.1058,45172.0
2019-02-20 14:00:00,130.98,131.26,130.25,130.71,62047.0,116.0792,116.3273,115.4322,115.8399,62047.0
2019-02-20 14:30:00,130.78,130.96,130.62,130.64,41680.0,115.902,116.0615,115.7602,115.7779,41680.0
2019-02-20 15:00:00,130.64,130.66,129.76,129.77,88986.0,115.7779,115.7956,114.998,115.0069,88986.0
2019-02-20 15:30:00,129.78,130.02,129.41,129.97,213097.0,115.0157,115.2284,114.6878,115.1841,213097.0
2019-02-21 09:30:00,129.69,129.98,128.07,128.65,92368.0,114.936,115.193,113.5003,114.0143,92368.0
2019-02-21 10:00:00,128.64,128.88,128.38,128.65,55070.0,114.0054,114.2181,113.775,114.0143,55070.0
2019-02-21 10:30:00,128.62,129.1,128.44,128.64,56802.0,113.9877,114.4131,113.8282,114.0054,56802.0
2019-02-21 11:00:00,128.67,129.0,128.6,128.6,32982.0,114.032,114.3245,113.97,113.97,32982.0
2019-02-21 11:30:00,128.67,129.02,128.63,128.94,31282.0,114.032,114.3422,113.9965,114.2713,31282.0
2019-02-21 12:00:00,128.99,129.0,128.65,128.83,33074.0,114.3156,114.3245,114.0143,114.1738,33074.0
2019-02-21 12:30:00,128.82,129.06,128.8,129.06,41678.0,114.1649,114.3776,114.1472,114.3776,41678.0
2019-02-21 13:00:00,129.1,129.13,128.77,128.84,32744.0,114.4131,114.4397,114.1206,114.1827,32744.0
2019-02-21 13:30:00,128.83,128.92,128.74,128.92,30208.0,114.1738,114.2536,114.094,114.2536,30208.0
2019-02-21 14:00:00,128.9,128.92,128.57,128.64,46628.0,114.2358,114.2536,113.9434,114.0054,46628.0
2019-02-21 14:30:00,128.63,128.77,128.17,128.23,47433.0,113.9965,114.1206,113.5889,113.6421,47433.0
2019-02-21 15:00:00,128.24,128.59,128.13,128.52,60815.0,113.6509,113.9611,113.5534,113.8991,60815.0
2019-02-21 15:30:00,128.52,129.04,128.33,128.75,152959.0,113.8991,114.3599,113.7307,114.1029,152959.0
2019-02-22 09:30:00,129.3,129.69,128.62,128.83,93356.0,114.5903,114.936,113.9877,114.1738,93356.0
2019-02-22 10:00:00,128.83,128.83,128.2,128.38,60789.0,114.1738,114.1738,113.6155,113.775,60789.0
2019-02-22 10:30:00,128.44,128.62,128.06,128.42,50544.0,113.8282,113.9877,113.4914,113.8104,50544.0
2019-02-22 11:00:00,128.39,128.39,128.11,128.27,54478.0,113.7839,113.7839,113.5357,113.6775,54478.0
2019-02-22 11:30:00,128.25,128.32,128.01,128.07,27849.0,113.6598,113.7218,113.4471,113.5003,27849.0
2019-02-22 12:00:00,128.06,128.14,127.72,127.72,41526.0,113.4914,113.5623,113.1901,113.1901,41526.0
2019-02-22 12:30:00,127.74,127.74,127.53,127.57,50459.0,113.2078,113.2078,113.0217,113.0571,50459.0
2019-02-22 13:00:00,127.6,127.79,127.57,127.76,26328.0,113.0837,113.2521,113.0571,113.2255,26328.0
2019-02-22 13:30:00,127.79,127.8,127.68,127.77,25735.0,113.2521,113.261,113.1546,113.2344,25735.0
2019-02-22 14:00:00,127.74,128.02,127.74,127.89,59156.0,113.2078,113.4559,113.2078,113.3407,59156.0
2019-02-22 14:30:00,127.89,128.41,127.83,128.3,63483.0,113.3407,113.8016,113.2876,113.7041,63483.0
2019-02-22 15:00:00,128.3,128.55,128.24,128.5,98424.0,113.7041,113.9256,113.6509,113.8813,98424.0
2019-02-22 15:30:00,128.52,128.52,128.02,128.25,143751.0,113.8991,113.8991,113.4559,113.6598,143751.0
2019-02-25 09:30:00,128.92,128.98,127.34,127.51,53849.0,114.2536,114.3067,112.8533,113.004,53849.0
2019-02-25 10:00:00,127.5,128.0,127.37,127.51,27459.0,112.9951,113.4382,112.8799,113.004,27459.0
2019-02-25 10:30:00,127.46,127.97,127.46,127.91,31398.0,112.9597,113.4116,112.9597,113.3585,31398.0
2019-02-25 11:00:00,127.95,128.13,127.44,127.52,62172.0,113.3939,113.5534,112.9419,113.0128,62172.0
2019-02-25 11:30:00,127.48,127.86,127.48,127.69,26645.0,112.9774,113.3141,112.9774,113.1635,26645.0
2019-02-25 12:00:00,127.67,127.67,127.37,127.4,32971.0,113.1458,113.1458,112.8799,112.9065,32971.0
2019-02-25 12:30:00,127.4,127.53,127.25,127.28,24461.0,112.9065,113.0217,112.7735,112.8001,24461.0
2019-02-25 13:00:00,127.27,127.38,127.06,127.17,24707.0,112.7913,112.8888,112.6052,112.7026,24707.0
2019-02-25 13:30:00,127.18,127.18,126.87,127.03,32241.0,112.7115,112.7115,112.4368,112.5786,32241.0
2019-02-25 14:00:00,127.03,127.22,126.85,127.16,34458.0,112.5786,112.747,112.419,112.6938,34458.0
2019-02-25 14:30:00,127.15,127.32,126.98,127.16,28637.0,112.6849,112.8356,112.5343,112.6938,28637.0
2019-02-25 15:00:00,127.14,127.26,126.87,126.88,48864.0,112.6761,112.7824,112.4368,112.4456,48864.0
2019-02-25 15:30:00,126.87,127.38,126.86,127.29,157070.0,112.4368,112.8888,112.4279,112.809,157070.0
2019-02-26 09:30:00,126.93,126.93,125.8,126.19,53187.0,112.4899,112.4899,111.4885,111.8341,53187.0
2019-02-26 10:00:00,126.21,126.94,126.21,126.24,31574.0,111.8519,112.4988,111.8519,111.8784,31574.0
2019-02-26 10:30:00,126.21,126.35,125.86,125.9,34587.0,111.8519,111.9759,111.5417,111.5771,34587.0
2019-02-26 11:00:00,125.9,126.42,125.89,126.22,39430.0,111.5771,112.038,111.5683,111.8607,39430.0
2019-02-26 11:30:00,126.21,126.44,126.14,126.14,30598.0,111.8519,112.0557,111.7898,111.7898,30598.0
2019-02-26 12:00:00,126.17,126.32,126.05,126.31,28577.0,111.8164,111.9493,111.7101,111.9405,28577.0
2019-02-26 12:30:00,126.33,126.71,126.29,126.45,30259.0,111.9582,112.295,111.9228,112.0646,30259.0
2019-02-26 13:00:00,126.47,126.63,126.25,126.25,35367.0,112.0823,112.2241,111.8873,111.8873,35367.0
2019-02-26 13:30:00,126.28,126.32,126.0,126.14,34579.0,111.9139,111.9493,111.6657,111.7898,34579.0
2019-02-26 14:00:00,126.14,126.28,126.11,126.2,34490.0,111.7898,111.9139,111.7632,111.843,34490.0
2019-02-26 14:30:00,126.2,126.46,126.18,126.36,67659.0,111.843,112.0734,111.8253,111.9848,67659.0
2019-02-26 15:00:00,126.35,126.53,126.3,126.32,76678.0,111.9759,112.1355,111.9316,111.9493,76678.0
2019-02-26 15:30:00,126.31,126.37,125.96,125.99,130464.0,111.9405,111.9937,111.6303,111.6569,130464.0
2019-02-27 09:30:00,125.97,126.35,125.48,125.62,54443.0,111.6392,111.9759,111.2049,111.329,54443.0
2019-02-27 10:00:00,125.58,125.86,125.26,125.49,25767.0,111.2935,111.5417,111.0099,111.2138,25767.0
2019-02-27 10:30:00,125.52,125.73,125.3,125.57,51645.0,111.2404,111.4265,111.0454,111.2847,51645.0
2019-02-27 11:00:00,125.6,126.1,125.57,126.1,29825.0,111.3113,111.7544,111.2847,111.7544,29825.0
2019-02-27 11:30:00,126.14,126.4,126.09,126.34,25019.0,111.7898,112.0202,111.7455,111.9671,25019.0
2019-02-27 12:00:00,126.31,126.54,126.27,126.48,21702.0,111.9405,112.1443,111.905,112.0911,21702.0
2019-02-27 12:30:00,126.5,126.83,126.41,126.5,55982.0,112.1089,112.4013,112.0291,112.1089,55982.0
2019-02-27 13:00:00,126.48,127.01,126.47,126.87,28153.0,112.0911,112.5608,112.0823,112.4368,28153.0
2019-02-27 13:30:00,126.87,126.97,126.73,126.77,26157.0,112.4368,112.5254,112.3127,112.3481,26157.0
2019-02-27 14:00:00,126.75,127.14,126.74,126.99,46204.0,112.3304,112.6761,112.3216,112.5431,46204.0
2019-02-27 14:30:00,126.99,127.15,126.93,127.07,45391.0,112.5431,112.6849,112.4899,112.614,45391.0
2019-02-27 15:00:00,127.04,127.38,127.0,127.13,54712.0,112.5874,112.8888,112.552,112.6672,54712.0
2019-02-27 15:30:00,127.11,127.61,127.11,127.34,205409.0,112.6495,113.0926,112.6495,112.8533,205409.0
2019-02-28 09:30:00,127.75,128.05,127.05,127.26,65593.0,113.2167,113.4825,112.5963,112.7824,65593.0
2019-02-28 10:00:00,127.26,127.47,127.05,127.36,41895.0,112.7824,112.9685,112.5963,112.871,41895.0
2019-02-28 10:30:00,127.38,128.03,127.19,127.63,55820.0,112.8888,113.4648,112.7204,113.1103,55820.0
2019-02-28 11:00:00,127.58,127.65,127.03,127.25,27456.0,113.066,113.128,112.5786,112.7735,27456.0
2019-02-28 11:30:00,127.24,127.42,127.14,127.34,29800.0,112.7647,112.9242,112.6761,112.8533,29800.0
2019-02-28 12:00:00,127.33,127.48,127.19,127.39,35790.0,112.8444,112.9774,112.7204,112.8976,35790.0
2019-02-28 12:30:00,127.37,127.5,127.32,127.48,29732.0,112.8799,112.9951,112.8356,112.9774,29732.0
2019-02-28 13:00:00,127.5,127.7,127.3,127.34,34699.0,112.9951,113.1723,112.8179,112.8533,34699.0
2019-02-28 13:30:00,127.34,127.57,127.32,127.48,36834.0,112.8533,113.0571,112.8356,112.9774,36834.0
2019-02-28 14:00:00,127.48,127.5,127.28,127.37,32406.0,112.9774,112.9951,112.8001,112.8799,32406.0
2019-02-28 14:30:00,127.37,127.37,127.08,127.15,41878.0,112.8799,112.8799,112.6229,112.6849,41878.0
2019-02-28 15:00:00,127.16,127.3,127.0,127.14,41411.0,112.6938,112.8179,112.552,112.6761,41411.0
2019-02-28 15:30:00,127.15,127.61,127.0,127.48,185239.0,112.6849,113.0926,112.552,112.9774,185239.0
2019-03-01 09:30:00,128.0,128.72,127.44,127.59,33522.0,113.4382,114.0763,112.9419,113.0749,33522.0
2019-03-01 10:00:00,127.59,127.74,126.79,127.07,25543.0,113.0749,113.2078,112.3659,112.614,25543.0
2019-03-01 10:30:00,127.03,127.51,126.81,127.38,31959.0,112.5786,113.004,112.3836,112.8888,31959.0
2019-03-01 11:00:00,127.39,127.96,127.32,127.87,85444.0,112.8976,113.4028,112.8356,113.323,85444.0
2019-03-01 11:30:00,127.82,127.97,127.46,127.57,49366.0,113.2787,113.4116,112.9597,113.0571,49366.0
2019-03-01 12:00:00,127.59,127.74,127.45,127.72,42191.0,113.0749,113.2078,112.9508,113.1901,42191.0
2019-03-01 12:30:00,127.71,128.19,127.7,128.04,32344.0,113.1812,113.6066,113.1723,113.4737,32344.0
2019-03-01 13:00:00,128.09,128.1,127.94,128.03,25009.0,113.518,113.5268,113.385,113.4648,25009.0
2019-03-01 13:30:00,128.03,128.13,127.94,127.99,30554.0,113.4648,113.5534,113.385,113.4294,30554.0
2019-03-01 14:00:00,128.0,128.33,127.78,128.31,49972.0,113.4382,113.7307,113.2432,113.713,49972.0
2019-03-01 14:30:00,128.33,128.39,127.97,127.99,32638.0,113.7307,113.7839,113.4116,113.4294,32638.0
2019-03-01 15:00:00,128.02,128.02,127.6,127.77,45554.0,113.4559,113.4559,113.0837,113.2344,45554.0
2019-03-01 15:30:00,127.78,127.95,127.74,127.92,140180.0,113.2432,113.3939,113.2078,113.3673,140180.0
2019-03-04 09:30:00,128.61,129.09,128.2,128.33,46654.0,113.9788,114.4042,113.6155,113.7307,46654.0
2019-03-04 10:00:00,128.35,128.61,128.23,128.46,22052.0,113.7484,113.9788,113.6421,113.8459,22052.0
2019-03-04 10:30:00,128.45,128.53,128.15,128.23,19632.0,113.837,113.9079,113.5712,113.6421,19632.0
2019-03-04 11:00:00,128.24,128.32,127.76,127.79,20006.0,113.6509,113.7218,113.2255,113.2521,20006.0
2019-03-04 11:30:00,127.76,127.81,126.64,126.69,23865.0,113.2255,113.2698,112.2329,112.2772,23865.0
2019-03-04 12:00:00,126.66,127.15,126.62,127.14,26964.0,112.2507,112.6849,112.2152,112.6761,26964.0
2019-03-04 12:30:00,127.21,127.28,126.74,127.01,20538.0,112.7381,112.8001,112.3216,112.5608,20538.0
2019-03-04 13:00:00,126.99,127.03,126.47,126.88,31765.0,112.5431,112.5786,112.0823,112.4456,31765.0
2019-03-04 13:30:00,126.92,127.4,126.9,127.38,22869.0,112.4811,112.9065,112.4634,112.8888,22869.0
2019-03-04 14:00:00,127.38,127.76,127.29,127.76,32137.0,112.8888,113.2255,112.809,113.2255,32137.0
2019-03-04 14:30:00,127.74,127.77,127.58,127.66,16076.0,113.2078,113.2344,113.066,113.1369,16076.0
2019-03-04 15:00:00,127.67,127.68,127.36,127.43,39056.0,113.1458,113.1546,112.871,112.9331,39056.0
2019-03-04 15:30:00,127.43,128.07,127.42,127.93,93126.0,112.9331,113.5003,112.9242,113.3762,93126.0
2019-03-05 09:30:00,128.16,128.16,127.51,128.02,30721.0,113.58,113.58,113.004,113.4559,30721.0
2019-03-05 10:00:00,128.13,128.32,127.57,127.63,15299.0,113.5534,113.7218,113.0571,113.1103,15299.0
2019-03-05 10:30:00,127.66,127.81,127.39,127.44,15840.0,113.1369,113.2698,112.8976,112.9419,15840.0
2019-03-05 11:00:00,127.49,127.67,127.36,127.48,19106.0,112.9862,113.1458,112.871,112.9774,19106.0
2019-03-05 11:30:00,127.45,127.69,127.2,127.27,18326.0,112.9508,113.1635,112.7292,112.7913,18326.0
2019-03-05 12:00:00,127.27,127.39,126.98,127.18,18293.0,112.7913,112.8976,112.5343,112.7115,18293.0
2019-03-05 12:30:00,127.13,127.19,126.92,127.19,20638.0,112.6672,112.7204,112.4811,112.7204,20638.0
2019-03-05 13:00:00,127.13,127.8,127.13,127.26,20351.0,112.6672,113.261,112.6672,112.7824,20351.0
2019-03-05 13:30:00,127.23,127.48,127.17,127.46,13336.0,112.7558,112.9774,112.7026,112.9597,13336.0
2019-03-05 14:00:00,127.42,127.55,127.32,127.38,14236.0,112.9242,113.0394,112.8356,112.8888,14236.0
2019-03-05 14:30:00,127.4,127.56,127.28,127.42,24452.0,112.9065,113.0483,112.8001,112.9242,24452.0
2019-03-05 15:00:00,127.42,127.54,127.05,127.07,33874.0,112.9242,113.0305,112.5963,112.614,33874.0
2019-03-05 15:30:00,127.11,127.26,126.73,126.91,144381.0,112.6495,112.7824,112.3127,112.4722,144381.0
2019-03-06 09:30:00,127.03,127.66,126.61,127.31,58041.0,112.5786,113.1369,112.2064,112.8267,58041.0
2019-03-06 10:00:00,127.31,127.78,127.07,127.07,26462.0,112.8267,113.2432,112.614,112.614,26462.0
2019-03-06 10:30:00,127.14,127.4,127.08,127.29,21069.0,112.6761,112.9065,112.6229,112.809,21069.0
2019-03-06 11:00:00,127.23,127.56,127.07,127.08,21918.0,112.7558,113.0483,112.614,112.6229,21918.0
2019-03-06 11:30:00,127.05,127.1,126.57,126.63,23011.0,112.5963,112.6406,112.1709,112.2241,23011.0
2019-03-06 12:00:00,126.62,127.07,126.59,126.89,22901.0,112.2152,112.614,112.1886,112.4545,22901.0
2019-03-06 12:30:00,126.91,127.04,126.85,126.92,18261.0,112.4722,112.5874,112.419,112.4811,18261.0
2019-03-06 13:00:00,126.95,126.98,126.59,126.72,25107.0,112.5077,112.5343,112.1886,112.3038,25107.0
2019-03-06 13:30:00,126.75,127.12,126.75,127.12,14488.0,112.3304,112.6583,112.3304,112.6583,14488.0
2019-03-06 14:00:00,127.09,127.45,127.07,127.15,37879.0,112.6317,112.9508,112.614,112.6849,37879.0
2019-03-06 14:30:00,127.17,127.3,126.69,126.92,24015.0,112.7026,112.8179,112.2772,112.4811,24015.0
2019-03-06 15:00:00,126.96,127.08,126.64,126.75,32656.0,112.5165,112.6229,112.2329,112.3304,32656.0
2019-03-06 15:30:00,126.75,127.04,126.73,126.77,84847.0,112.3304,112.5874,112.3127,112.3481,84847.0
2019-03-07 09:30:00,126.75,127.01,125.12,125.17,49093.0,112.3304,112.5608,110.8859,110.9302,49093.0
2019-03-07 10:00:00,125.28,125.28,123.91,124.65,64895.0,111.0277,111.0277,109.8135,110.4693,64895.0
2019-03-07 10:30:00,124.68,124.88,124.04,124.09,34769.0,110.4959,110.6732,109.9287,109.973,34769.0
2019-03-07 11:00:00,124.04,124.26,123.7,124.11,40404.0,109.9287,110.1237,109.6274,109.9908,40404.0
2019-03-07 11:30:00,124.14,124.32,123.83,123.83,21135.0,110.0173,110.1769,109.7426,109.7426,21135.0
2019-03-07 12:00:00,123.82,124.22,123.72,124.17,36027.0,109.7338,110.0882,109.6451,110.0439,36027.0
2019-03-07 12:30:00,124.12,124.42,123.97,124.4,17038.0,109.9996,110.2655,109.8667,110.2478,17038.0
2019-03-07 13:00:00,124.37,124.8,124.22,124.61,35937.0,110.2212,110.6023,110.0882,110.4339,35937.0
2019-03-07 13:30:00,124.63,124.7,124.33,124.62,29741.0,110.4516,110.5136,110.1857,110.4427,29741.0
2019-03-07 14:00:00,124.6,124.73,124.31,124.31,26331.0,110.425,110.5402,110.168,110.168,26331.0
2019-03-07 14:30:00,124.33,124.36,123.83,123.89,37497.0,110.1857,110.2123,109.7426,109.7958,37497.0
2019-03-07 15:00:00,123.91,124.62,123.79,124.5,89965.0,109.8135,110.4427,109.7072,110.3364,89965.0
2019-03-07 15:30:00,124.5,124.71,124.13,124.53,271498.0,110.3364,110.5225,110.0085,110.363,271498.0
2019-03-08 09:30:00,123.7,125.23,123.7,124.62,86739.0,109.6274,110.9833,109.6274,110.4427,86739.0
2019-03-08 10:00:00,124.63,124.68,124.25,124.45,29004.0,110.4516,110.4959,110.1148,110.2921,29004.0
2019-03-08 10:30:00,124.44,124.91,124.14,124.21,34353.0,110.2832,110.6997,110.0173,110.0794,34353.0
2019-03-08 11:00:00,124.18,124.74,124.18,124.63,34959.0,110.0528,110.5491,110.0528,110.4516,34959.0
2019-03-08 11:30:00,124.58,124.99,124.4,124.99,59254.0,110.4073,110.7706,110.2478,110.7706,59254.0
2019-03-08 12:00:00,124.88,125.37,124.74,125.03,64261.0,110.6732,111.1074,110.5491,110.8061,64261.0
2019-03-08 12:30:00,125.05,125.63,124.88,124.98,48179.0,110.8238,111.3378,110.6732,110.7618,48179.0
2019-03-08 13:00:00,124.99,124.99,124.21,124.84,110247.0,110.7706,110.7706,110.0794,110.6377,110247.0
2019-03-08 13:30:00,124.81,124.98,124.61,124.98,31570.0,110.6111,110.7618,110.4339,110.7618,31570.0
2019-03-08 14:00:00,125.01,125.12,124.71,125.07,68191.0,110.7884,110.8859,110.5225,110.8415,68191.0
2019-03-08 14:30:00,125.06,125.58,125.06,125.44,34460.0,110.8327,111.2935,110.8327,111.1695,34460.0
2019-03-08 15:00:00,125.43,125.55,124.99,125.01,43639.0,111.1606,111.2669,110.7706,110.7884,43639.0
2019-03-08 15:30:00,125.0,125.5,124.84,125.4,167539.0,110.7795,111.2226,110.6377,111.134,167539.0
2019-03-11 09:30:00,125.7,126.39,125.33,125.44,30634.0,111.3999,112.0114,111.072,111.1695,30634.0
2019-03-11 10:00:00,125.52,125.8,125.35,125.79,12804.0,111.2404,111.4885,111.0897,111.4796,12804.0
2019-03-11 10:30:00,125.77,125.94,125.56,125.91,25178.0,111.4619,111.6126,111.2758,111.586,25178.0
2019-03-11 11:00:00,125.93,126.38,125.73,126.04,50634.0,111.6037,112.0025,111.4265,111.7012,50634.0
2019-03-11 11:30:00,126.02,126.49,125.96,126.47,33802.0,111.6835,112.1,111.6303,112.0823,33802.0
2019-03-11 12:00:00,126.43,126.73,126.42,126.71,24496.0,112.0468,112.3127,112.038,112.295,24496.0
2019-03-11 12:30:00,126.71,126.78,126.33,126.33,22325.0,112.295,112.357,111.9582,111.9582,22325.0
2019-03-11 13:00:00,126.35,126.43,126.23,126.35,13115.0,111.9759,112.0468,111.8696,111.9759,13115.0
2019-03-11 13:30:00,126.38,126.5,126.17,126.19,14875.0,112.0025,112.1089,111.8164,111.8341,14875.0
2019-03-11 14:00:00,126.2,126.3,125.98,126.18,36239.0,111.843,111.9316,111.648,111.8253,36239.0
2019-03-11 14:30:00,126.17,126.26,125.94,126.02,26438.0,111.8164,111.8962,111.6126,111.6835,26438.0
2019-03-11 15:00:00,125.98,126.29,125.98,126.23,27173.0,111.648,111.9228,111.648,111.8696,27173.0
2019-03-11 15:30:00,126.23,126.38,126.1,126.35,83310.0,111.8696,112.0025,111.7544,111.9759,83310.0
2019-03-12 09:30:00,126.55,127.02,126.33,126.45,25605.0,112.1532,112.5697,111.9582,112.0646,25605.0
2019-03-12 10:00:00,126.37,127.5,126.36,127.5,31546.0,111.9937,112.9951,111.9848,112.9951,31546.0
2019-03-12 10:30:00,127.58,127.72,126.89,127.03,20758.0,113.066,113.1901,112.4545,112.5786,20758.0
2019-03-12 11:00:00,126.98,127.02,126.55,126.72,19945.0,112.5343,112.5697,112.1532,112.3038,19945.0
2019-03-12 11:30:00,126.66,126.93,126.59,126.9,18590.0,112.2507,112.4899,112.1886,112.4634,18590.0
2019-03-12 12:00:00,126.87,126.87,126.49,126.72,25224.0,112.4368,112.4368,112.1,112.3038,25224.0
2019-03-12 12:30:00,126.73,126.81,126.52,126.65,45934.0,112.3127,112.3836,112.1266,112.2418,45934.0
2019-03-12 13:00:00,126.68,126.78,126.63,126.72,16295.0,112.2684,112.357,112.2241,112.3038,16295.0
2019-03-12 13:30:00,126.73,126.83,126.62,126.74,17221.0,112.3127,112.4013,112.2152,112.3216,17221.0
2019-03-12 14:00:00,126.75,126.86,126.61,126.64,18080.0,112.3304,112.4279,112.2064,112.2329,18080.0
2019-03-12 14:30:00,126.65,126.82,126.61,126.7,68858.0,112.2418,112.3925,112.2064,112.2861,68858.0
2019-03-12 15:00:00,126.71,126.79,126.26,126.41,64164.0,112.295,112.3659,111.8962,112.0291,64164.0
2019-03-12 15:30:00,126.38,126.59,126.05,126.2,109656.0,112.0025,112.1886,111.7101,111.843,109656.0
2019-03-13 09:30:00,126.53,126.53,125.65,126.4,45073.0,112.1355,112.1355,111.3556,112.0202,45073.0
2019-03-13 10:00:00,126.4,126.45,126.06,126.25,24639.0,112.0202,112.0646,111.7189,111.8873,24639.0
2019-03-13 10:30:00,126.26,126.46,126.2,126.44,24166.0,111.8962,112.0734,111.843,112.0557,24166.0
2019-03-13 11:00:00,126.46,126.67,126.42,126.66,38312.0,112.0734,112.2595,112.038,112.2507,38312.0
2019-03-13 11:30:00,126.66,126.87,126.47,126.87,45973.0,112.2507,112.4368,112.0823,112.4368,45973.0
2019-03-13 12:00:00,126.87,126.98,126.71,126.95,54372.0,112.4368,112.5343,112.295,112.5077,54372.0
2019-03-13 12:30:00,126.92,127.22,126.78,126.78,23966.0,112.4811,112.747,112.357,112.357,23966.0
2019-03-13 13:00:00,126.79,126.83,126.63,126.66,20708.0,112.3659,112.4013,112.2241,112.2507,20708.0
2019-03-13 13:30:00,126.65,126.66,126.37,126.53,20989.0,112.2418,112.2507,111.9937,112.1355,20989.0
2019-03-13 14:00:00,126.54,126.66,126.28,126.41,47776.0,112.1443,112.2507,111.9139,112.0291,47776.0
2019-03-13 14:30:00,126.4,126.45,125.73,125.9,45603.0,112.0202,112.0646,111.4265,111.5771,45603.0
2019-03-13 15:00:00,125.92,125.96,125.35,125.41,50870.0,111.5948,111.6303,111.0897,111.1429,50870.0
2019-03-13 15:30:00,125.4,125.81,125.33,125.4,126630.0,111.134,111.4974,111.072,111.134,126630.0
2019-03-14 09:30:00,125.33,125.36,124.76,125.04,23304.0,111.072,111.0986,110.5668,110.815,23304.0
2019-03-14 10:00:00,124.92,125.06,124.42,124.69,31123.0,110.7086,110.8327,110.2655,110.5048,31123.0
2019-03-14 10:30:00,124.69,124.76,124.18,124.3,57831.0,110.5048,110.5668,110.0528,110.1591,57831.0
2019-03-14 11:00:00,124.31,124.32,124.03,124.06,33972.0,110.168,110.1769,109.9199,109.9464,33972.0
2019-03-14 11:30:00,124.05,124.39,124.0,124.28,80550.0,109.9376,110.2389,109.8933,110.1414,80550.0
2019-03-14 12:00:00,124.29,124.67,124.18,124.67,96328.0,110.1503,110.4871,110.0528,110.4871,96328.0
2019-03-14 12:30:00,124.68,124.92,124.63,124.89,47823.0,110.4959,110.7086,110.4516,110.682,47823.0
2019-03-14 13:00:00,124.89,125.18,124.87,125.04,43279.0,110.682,110.939,110.6643,110.815,43279.0
2019-03-14 13:30:00,125.03,125.17,124.83,124.91,38421.0,110.8061,110.9302,110.6288,110.6997,38421.0
2019-03-14 14:00:00,124.93,125.28,124.83,125.28,61189.0,110.7175,111.0277,110.6288,111.0277,61189.0
2019-03-14 14:30:00,125.26,125.45,125.11,125.44,35618.0,111.0099,111.1783,110.877,111.1695,35618.0
2019-03-14 15:00:00,125.43,125.54,124.99,125.11,47005.0,111.1606,111.2581,110.7706,110.877,47005.0
2019-03-14 15:30:00,125.09,125.19,124.9,124.96,141103.0,110.8593,110.9479,110.6909,110.7441,141103.0
2019-03-15 09:30:00,125.01,125.23,124.01,124.86,206088.0,110.7884,110.9833,109.9021,110.6554,206088.0
2019-03-15 10:00:00,124.88,124.97,124.51,124.62,123032.0,110.6732,110.7529,110.3453,110.4427,123032.0
2019-03-15 10:30:00,124.62,124.64,124.37,124.59,33328.0,110.4427,110.4605,110.2212,110.4162,33328.0
2019-03-15 11:00:00,124.61,124.66,124.21,124.38,52581.0,110.4339,110.4782,110.0794,110.23,52581.0
2019-03-15 11:30:00,124.37,124.52,124.02,124.49,140089.0,110.2212,110.3541,109.911,110.3275,140089.0
2019-03-15 12:00:00,124.47,124.98,124.42,124.97,28226.0,110.3098,110.7618,110.2655,110.7529,28226.0
2019-03-15 12:30:00,124.99,125.47,124.94,125.33,35347.0,110.7706,111.196,110.7263,111.072,35347.0
2019-03-15 13:00:00,125.39,125.47,124.99,125.0,20957.0,111.1251,111.196,110.7706,110.7795,20957.0
2019-03-15 13:30:00,125.0,125.13,124.85,124.89,31712.0,110.7795,110.8947,110.6466,110.682,31712.0
2019-03-15 14:00:00,124.89,124.89,124.32,124.37,35524.0,110.682,110.682,110.1769,110.2212,35524.0
2019-03-15 14:30:00,124.42,124.45,124.18,124.29,44193.0,110.2655,110.2921,110.0528,110.1503,44193.0
2019-03-15 15:00:00,124.28,124.62,124.16,124.62,35817.0,110.1414,110.4427,110.0351,110.4427,35817.0
2019-03-15 15:30:00,124.62,124.77,124.43,124.61,164283.0,110.4427,110.5757,110.2744,110.4339,164283.0
2019-03-18 09:30:00,124.15,124.39,122.88,122.89,75913.0,110.0262,110.2389,108.9007,108.9096,75913.0
2019-03-18 10:00:00,122.93,122.99,122.3,122.66,74730.0,108.945,108.9982,108.3867,108.7057,74730.0
2019-03-18 10:30:00,122.66,123.68,122.57,123.68,57722.0,108.7057,109.6097,108.626,109.6097,57722.0
2019-03-18 11:00:00,123.66,124.08,123.58,123.75,71841.0,109.592,109.9642,109.5211,109.6717,71841.0
2019-03-18 11:30:00,123.75,124.22,123.67,124.0,46784.0,109.6717,110.0882,109.6008,109.8933,46784.0
2019-03-18 12:00:00,124.0,124.12,123.96,124.05,50270.0,109.8933,109.9996,109.8578,109.9376,50270.0
2019-03-18 12:30:00,124.04,124.17,123.81,124.05,110022.0,109.9287,110.0439,109.7249,109.9376,110022.0
2019-03-18 13:00:00,124.04,124.43,124.03,124.18,62130.0,109.9287,110.2744,109.9199,110.0528,62130.0
2019-03-18 13:30:00,124.17,124.27,124.11,124.22,31267.0,110.0439,110.1326,109.9908,110.0882,31267.0
2019-03-18 14:00:00,124.2,124.3,124.0,124.08,36607.0,110.0705,110.1591,109.8933,109.9642,36607.0
2019-03-18 14:30:00,124.09,124.55,124.01,124.49,58513.0,109.973,110.3807,109.9021,110.3275,58513.0
2019-03-18 15:00:00,124.51,124.51,124.09,124.16,96613.0,110.3453,110.3453,109.973,110.0351,96613.0
2019-03-18 15:30:00,124.17,124.92,124.15,124.92,188025.0,110.0439,110.7086,110.0262,110.7086,188025.0
2019-03-19 09:30:00,125.36,125.65,125.11,125.25,65030.0,111.0986,111.3556,110.877,111.0011,65030.0
2019-03-19 10:00:00,125.27,125.6,124.76,124.77,76254.0,111.0188,111.3113,110.5668,110.5757,76254.0
2019-03-19 10:30:00,124.74,124.81,124.17,124.21,36470.0,110.5491,110.6111,110.0439,110.0794,36470.0
2019-03-19 11:00:00,124.18,124.65,124.11,124.65,43602.0,110.0528,110.4693,109.9908,110.4693,43602.0
2019-03-19 11:30:00,124.66,125.22,124.52,125.08,61798.0,110.4782,110.9745,110.3541,110.8504,61798.0
2019-03-19 12:00:00,125.07,125.11,124.74,124.91,32838.0,110.8415,110.877,110.5491,110.6997,32838.0
2019-03-19 12:30:00,124.92,124.95,124.08,124.49,31142.0,110.7086,110.7352,109.9642,110.3275,31142.0
2019-03-19 13:00:00,124.5,124.5,124.07,124.11,23457.0,110.3364,110.3364,109.9553,109.9908,23457.0
2019-03-19 13:30:00,124.13,124.34,123.96,124.12,64891.0,110.0085,110.1946,109.8578,109.9996,64891.0
2019-03-19 14:00:00,124.08,124.24,123.85,124.06,125272.0,109.9642,110.106,109.7603,109.9464,125272.0
2019-03-19 14:30:00,124.08,124.12,124.0,124.0,47050.0,109.9642,109.9996,109.8933,109.8933,47050.0
2019-03-19 15:00:00,124.04,124.09,123.56,123.75,109878.0,109.9287,109.973,109.5033,109.6717,109878.0
2019-03-19 15:30:00,123.72,123.92,123.29,123.56,189055.0,109.6451,109.8224,109.264,109.5033,189055.0
2019-03-20 09:30:00,123.5,123.85,123.04,123.15,34029.0,109.4502,109.7603,109.0425,109.14,34029.0
2019-03-20 10:00:00,123.12,123.23,122.77,122.86,28128.0,109.1134,109.2109,108.8032,108.883,28128.0
2019-03-20 10:30:00,122.91,122.94,122.72,122.84,22605.0,108.9273,108.9539,108.7589,108.8652,22605.0
2019-03-20 11:00:00,122.84,123.0,122.58,122.74,41387.0,108.8652,109.007,108.6348,108.7766,41387.0
2019-03-20 11:30:00,122.75,122.79,121.85,122.02,87486.0,108.7855,108.8209,107.9879,108.1385,87486.0
2019-03-20 12:00:00,122.06,122.53,122.05,122.5,48825.0,108.174,108.5905,108.1651,108.5639,48825.0
2019-03-20 12:30:00,122.52,122.53,122.05,122.16,34799.0,108.5816,108.5905,108.1651,108.2626,34799.0
2019-03-20 13:00:00,122.16,122.31,121.85,121.9,31227.0,108.2626,108.3955,107.9879,108.0322,31227.0
2019-03-20 13:30:00,121.85,122.23,121.85,122.17,34426.0,107.9879,108.3246,107.9879,108.2715,34426.0
2019-03-20 14:00:00,122.23,123.06,122.23,122.83,70105.0,108.3246,109.0602,108.3246,108.8564,70105.0
2019-03-20 14:30:00,122.83,123.1,122.74,122.93,57848.0,108.8564,109.0957,108.7766,108.945,57848.0
2019-03-20 15:00:00,122.95,123.09,122.36,122.58,90539.0,108.9627,109.0868,108.4398,108.6348,90539.0
2019-03-20 15:30:00,122.58,122.59,122.25,122.54,187007.0,108.6348,108.6437,108.3424,108.5994,187007.0
2019-03-21 09:30:00,124.38,126.5,123.76,125.39,209894.0,110.23,112.1089,109.6806,111.1251,209894.0
2019-03-21 10:00:00,125.32,125.43,124.97,125.15,56546.0,111.0631,111.1606,110.7529,110.9124,56546.0
2019-03-21 10:30:00,125.12,125.39,124.72,124.9,183177.0,110.8859,111.1251,110.5314,110.6909,183177.0
2019-03-21 11:00:00,124.91,126.01,124.89,125.9,84522.0,110.6997,111.6746,110.682,111.5771,84522.0
2019-03-21 11:30:00,125.9,126.28,125.86,126.28,81361.0,111.5771,111.9139,111.5417,111.9139,81361.0
2019-03-21 12:00:00,126.18,126.39,125.89,125.99,49490.0,111.8253,112.0114,111.5683,111.6569,49490.0
2019-03-21 12:30:00,125.97,127.2,125.95,127.16,67664.0,111.6392,112.7292,111.6214,112.6938,67664.0
2019-03-21 13:00:00,127.17,127.34,126.84,127.2,53746.0,112.7026,112.8533,112.4102,112.7292,53746.0
2019-03-21 13:30:00,127.19,127.22,126.89,127.06,30996.0,112.7204,112.747,112.4545,112.6052,30996.0
2019-03-21 14:00:00,127.08,127.3,126.99,127.16,59143.0,112.6229,112.8179,112.5431,112.6938,59143.0
2019-03-21 14:30:00,127.14,127.16,126.8,126.82,58364.0,112.6761,112.6938,112.3747,112.3925,58364.0
2019-03-21 15:00:00,126.82,127.31,126.75,127.18,69159.0,112.3925,112.8267,112.3304,112.7115,69159.0
2019-03-21 15:30:00,127.14,127.14,126.43,126.47,228396.0,112.6761,112.6761,112.0468,112.0823,228396.0
2019-03-22 09:30:00,125.37,125.84,124.35,124.51,66152.0,111.1074,111.5239,110.2035,110.3453,66152.0
2019-03-22 10:00:00,124.64,125.53,124.61,125.25,42826.0,110.4605,111.2492,110.4339,111.0011,42826.0
2019-03-22 10:30:00,125.29,125.39,124.63,124.79,31553.0,111.0365,111.1251,110.4516,110.5934,31553.0
2019-03-22 11:00:00,124.77,124.89,124.32,124.46,38461.0,110.5757,110.682,110.1769,110.3009,38461.0
2019-03-22 11:30:00,124.43,124.7,124.1,124.17,56252.0,110.2744,110.5136,109.9819,110.0439,56252.0
2019-03-22 12:00:00,124.16,124.51,124.14,124.26,39327.0,110.0351,110.3453,110.0173,110.1237,39327.0
2019-03-22 12:30:00,124.21,124.57,123.9,124.19,53348.0,110.0794,110.3984,109.8047,110.0617,53348.0
2019-03-22 13:00:00,124.17,124.43,124.03,124.19,56601.0,110.0439,110.2744,109.9199,110.0617,56601.0
2019-03-22 13:30:00,124.21,124.55,124.19,124.3,56139.0,110.0794,110.3807,110.0617,110.1591,56139.0
2019-03-22 14:00:00,124.28,124.87,124.27,124.8,44869.0,110.1414,110.6643,110.1326,110.6023,44869.0
2019-03-22 14:30:00,124.79,125.08,124.63,125.04,57819.0,110.5934,110.8504,110.4516,110.815,57819.0
2019-03-22 15:00:00,125.05,125.31,124.85,125.02,115948.0,110.8238,111.0542,110.6466,110.7972,115948.0
2019-03-22 15:30:00,125.05,125.14,124.62,124.7,202343.0,110.8238,110.9036,110.4427,110.5136,202343.0
2019-03-25 09:30:00,123.89,124.63,122.8,123.0,86170.0,109.7958,110.4516,108.8298,109.007,86170.0
2019-03-25 10:00:00,123.02,123.36,122.64,122.96,76982.0,109.0248,109.3261,108.688,108.9716,76982.0
2019-03-25 10:30:00,122.9,123.76,122.82,123.55,32767.0,108.9184,109.6806,108.8475,109.4945,32767.0
2019-03-25 11:00:00,123.6,123.89,123.46,123.87,38858.0,109.5388,109.7958,109.4147,109.7781,38858.0
2019-03-25 11:30:00,123.84,123.84,123.33,123.34,57504.0,109.7515,109.7515,109.2995,109.3084,57504.0
2019-03-25 12:00:00,123.39,123.72,123.27,123.72,26111.0,109.3527,109.6451,109.2463,109.6451,26111.0
2019-03-25 12:30:00,123.73,123.76,123.32,123.74,26745.0,109.654,109.6806,109.2906,109.6629,26745.0
2019-03-25 13:00:00,123.74,123.82,123.44,123.52,36087.0,109.6629,109.7338,109.397,109.4679,36087.0
2019-03-25 13:30:00,123.48,123.51,122.98,123.14,55489.0,109.4324,109.459,108.9893,109.1311,55489.0
2019-03-25 14:00:00,123.12,123.26,123.02,123.15,31495.0,109.1134,109.2375,109.0248,109.14,31495.0
2019-03-25 14:30:00,123.17,123.38,123.16,123.32,33340.0,109.1577,109.3438,109.1488,109.2906,33340.0
2019-03-25 15:00:00,123.35,123.97,123.35,123.86,52172.0,109.3172,109.8667,109.3172,109.7692,52172.0
2019-03-25 15:30:00,123.86,123.86,123.4,123.7,211743.0,109.7692,109.7692,109.3615,109.6274,211743.0
2019-03-26 09:30:00,124.4,125.28,124.4,125.07,43725.0,110.2478,111.0277,110.2478,110.8415,43725.0
2019-03-26 10:00:00,125.08,125.51,124.86,125.48,44506.0,110.8504,111.2315,110.6554,111.2049,44506.0
2019-03-26 10:30:00,125.48,125.8,125.31,125.78,62262.0,111.2049,111.4885,111.0542,111.4708,62262.0
2019-03-26 11:00:00,125.75,125.83,125.34,125.47,43744.0,111.4442,111.5151,111.0808,111.196,43744.0
2019-03-26 11:30:00,125.48,125.6,124.81,124.95,39991.0,111.2049,111.3113,110.6111,110.7352,39991.0
2019-03-26 12:00:00,124.95,125.15,124.79,124.88,33447.0,110.7352,110.9124,110.5934,110.6732,33447.0
2019-03-26 12:30:00,124.9,124.92,124.71,124.86,48865.0,110.6909,110.7086,110.5225,110.6554,48865.0
2019-03-26 13:00:00,124.86,124.99,124.61,124.68,25167.0,110.6554,110.7706,110.4339,110.4959,25167.0
2019-03-26 13:30:00,124.68,124.76,124.38,124.44,35846.0,110.4959,110.5668,110.23,110.2832,35846.0
2019-03-26 14:00:00,124.47,124.71,124.43,124.71,37851.0,110.3098,110.5225,110.2744,110.5225,37851.0
2019-03-26 14:30:00,124.71,124.88,124.6,124.86,33211.0,110.5225,110.6732,110.425,110.6554,33211.0
2019-03-26 15:00:00,124.91,125.08,124.83,124.85,39868.0,110.6997,110.8504,110.6288,110.6466,39868.0
2019-03-26 15:30:00,124.85,125.47,124.82,125.32,122862.0,110.6466,111.196,110.62,111.0631,122862.0
2019-03-27 09:30:00,125.32,125.77,125.08,125.54,47539.0,111.0631,111.4619,110.8504,111.2581,47539.0
2019-03-27 10:00:00,125.53,125.98,125.47,125.84,35991.0,111.2492,111.648,111.196,111.5239,35991.0
2019-03-27 10:30:00,125.83,125.83,125.31,125.47,49984.0,111.5151,111.5151,111.0542,111.196,49984.0
2019-03-27 11:00:00,125.53,126.06,125.49,125.98,46489.0,111.2492,111.7189,111.2138,111.648,46489.0
2019-03-27 11:30:00,125.95,126.08,125.67,126.01,30414.0,111.6214,111.7366,111.3733,111.6746,30414.0
2019-03-27 12:00:00,125.98,126.76,125.89,126.76,31517.0,111.648,112.3393,111.5683,112.3393,31517.0
2019-03-27 12:30:00,126.7,127.3,126.68,126.85,63742.0,112.2861,112.8179,112.2684,112.419,63742.0
2019-03-27 13:00:00,126.78,127.24,126.54,127.18,84870.0,112.357,112.7647,112.1443,112.7115,84870.0
2019-03-27 13:30:00,127.21,127.33,126.86,127.06,51979.0,112.7381,112.8444,112.4279,112.6052,51979.0
2019-03-27 14:00:00,127.03,127.12,126.62,126.88,35791.0,112.5786,112.6583,112.2152,112.4456,35791.0
2019-03-27 14:30:00,126.97,127.21,126.8,127.01,50623.0,112.5254,112.7381,112.3747,112.5608,50623.0
2019-03-27 15:00:00,127.04,127.29,126.96,127.27,35965.0,112.5874,112.809,112.5165,112.7913,35965.0
2019-03-27 15:30:00,127.28,127.48,126.82,126.82,162934.0,112.8001,112.9774,112.3925,112.3925,162934.0
2019-03-28 09:30:00,127.51,129.9,127.4,129.17,123997.0,113.004,115.1221,112.9065,114.4751,123997.0
2019-03-28 10:00:00,129.2,129.5,128.89,129.34,50850.0,114.5017,114.7676,114.227,114.6258,50850.0
2019-03-28 10:30:00,129.32,129.89,129.1,129.29,51141.0,114.608,115.1132,114.4131,114.5815,51141.0
2019-03-28 11:00:00,129.28,129.74,128.97,128.97,75285.0,114.5726,114.9803,114.2979,114.2979,75285.0
2019-03-28 11:30:00,128.96,129.01,128.62,128.92,31238.0,114.289,114.3333,113.9877,114.2536,31238.0
2019-03-28 12:00:00,129.0,129.11,128.69,129.08,36602.0,114.3245,114.4219,114.0497,114.3954,36602.0
2019-03-28 12:30:00,129.05,129.34,129.01,129.34,33367.0,114.3688,114.6258,114.3333,114.6258,33367.0
2019-03-28 13:00:00,129.35,129.6,129.1,129.52,35675.0,114.6346,114.8562,114.4131,114.7853,35675.0
2019-03-28 13:30:00,129.51,129.8,129.31,129.77,45678.0,114.7764,115.0334,114.5992,115.0069,45678.0
2019-03-28 14:00:00,129.78,129.78,129.38,129.44,45241.0,115.0157,115.0157,114.6612,114.7144,45241.0
2019-03-28 14:30:00,129.43,129.43,129.02,129.27,54970.0,114.7055,114.7055,114.3422,114.5637,54970.0
2019-03-28 15:00:00,129.24,129.69,129.19,129.53,68313.0,114.5372,114.936,114.4928,114.7942,68313.0
2019-03-28 15:30:00,129.54,129.76,129.3,129.7,295813.0,114.803,114.998,114.5903,114.9448,295813.0
2019-03-29 09:30:00,129.87,130.05,128.77,128.83,57550.0,115.0955,115.255,114.1206,114.1738,57550.0
2019-03-29 10:00:00,128.85,129.37,128.67,129.23,54187.0,114.1915,114.6524,114.032,114.5283,54187.0
2019-03-29 10:30:00,129.17,129.27,128.3,128.56,33950.0,114.4751,114.5637,113.7041,113.9345,33950.0
2019-03-29 11:00:00,128.63,129.05,128.55,129.05,36819.0,113.9965,114.3688,113.9256,114.3688,36819.0
2019-03-29 11:30:00,129.03,129.13,128.59,128.6,44470.0,114.351,114.4397,113.9611,113.97,44470.0
2019-03-29 12:00:00,128.57,128.57,127.83,128.1,38555.0,113.9434,113.9434,113.2876,113.5268,38555.0
2019-03-29 12:30:00,128.14,128.35,128.07,128.23,30240.0,113.5623,113.7484,113.5003,113.6421,30240.0
2019-03-29 13:00:00,128.25,128.3,127.98,128.03,24078.0,113.6598,113.7041,113.4205,113.4648,24078.0
2019-03-29 13:30:00,128.06,128.11,127.84,128.03,29864.0,113.4914,113.5357,113.2964,113.4648,29864.0
2019-03-29 14:00:00,127.99,128.72,127.98,128.71,43704.0,113.4294,114.0763,113.4205,114.0674,43704.0
2019-03-29 14:30:00,128.69,128.94,128.47,128.92,48660.0,114.0497,114.2713,113.8547,114.2536,48660.0
2019-03-29 15:00:00,128.92,129.14,128.62,128.82,70400.0,114.2536,114.4485,113.9877,114.1649,70400.0
2019-03-29 15:30:00,128.83,129.04,128.65,128.79,148202.0,114.1738,114.3599,114.0143,114.1383,148202.0
2019-04-01 09:30:00,129.65,130.21,129.17,130.11,76629.0,114.9005,115.3968,114.4751,115.3082,76629.0
2019-04-01 10:00:00,130.12,130.55,130.12,130.43,28293.0,115.317,115.6981,115.317,115.5918,28293.0
2019-04-01 10:30:00,130.43,130.59,130.02,130.15,21334.0,115.5918,115.7336,115.2284,115.3436,21334.0
2019-04-01 11:00:00,130.17,130.21,129.78,129.91,18162.0,115.3614,115.3968,115.0157,115.1309,18162.0
2019-04-01 11:30:00,129.88,130.09,129.73,129.92,24892.0,115.1043,115.2905,114.9714,115.1398,24892.0
2019-04-01 12:00:00,129.86,130.12,129.65,130.08,22073.0,115.0866,115.317,114.9005,115.2816,22073.0
2019-04-01 12:30:00,130.1,130.28,129.93,130.26,17898.0,115.2993,115.4588,115.1487,115.4411,17898.0
2019-04-01 13:00:00,130.25,130.3,130.06,130.26,19578.0,115.4322,115.4766,115.2639,115.4411,19578.0
2019-04-01 13:30:00,130.26,130.42,130.16,130.42,18719.0,115.4411,115.5829,115.3525,115.5829,18719.0
2019-04-01 14:00:00,130.44,130.66,130.34,130.36,23940.0,115.6006,115.7956,115.512,115.5297,23940.0
2019-04-01 14:30:00,130.34,130.53,130.32,130.36,18354.0,115.512,115.6804,115.4943,115.5297,18354.0
2019-04-01 15:00:00,130.31,130.57,130.2,130.56,37946.0,115.4854,115.7158,115.3879,115.707,37946.0
2019-04-01 15:30:00,130.54,130.89,130.47,130.8,129979.0,115.6893,115.9994,115.6272,115.9197,129979.0
2019-04-02 09:30:00,131.0,132.1,130.4,132.1,102306.0,116.0969,117.0718,115.5652,117.0718,102306.0
2019-04-02 10:00:00,132.08,132.08,131.2,131.25,35961.0,117.0541,117.0541,116.2742,116.3185,35961.0
2019-04-02 10:30:00,131.27,131.37,130.8,130.95,36979.0,116.3362,116.4248,115.9197,116.0526,36979.0
2019-04-02 11:00:00,130.94,130.97,130.27,130.71,41119.0,116.0438,116.0703,115.45,115.8399,41119.0
2019-04-02 11:30:00,130.69,130.98,130.55,130.67,93897.0,115.8222,116.0792,115.6981,115.8045,93897.0
2019-04-02 12:00:00,130.65,130.92,130.52,130.89,28962.0,115.7867,116.026,115.6715,115.9994,28962.0
2019-04-02 12:30:00,130.89,131.11,130.58,130.64,30600.0,115.9994,116.1944,115.7247,115.7779,30600.0
2019-04-02 13:00:00,130.63,130.66,129.97,130.04,54122.0,115.769,115.7956,115.1841,115.2461,54122.0
2019-04-02 13:30:00,130.0,130.45,129.98,130.09,37266.0,115.2107,115.6095,115.193,115.2905,37266.0
2019-04-02 14:00:00,130.06,130.38,129.96,130.38,39576.0,115.2639,115.5475,115.1752,115.5475,39576.0
2019-04-02 14:30:00,130.37,130.8,130.37,130.8,19378.0,115.5386,115.9197,115.5386,115.9197,19378.0
2019-04-02 15:00:00,130.79,130.8,130.49,130.64,34584.0,115.9108,115.9197,115.6449,115.7779,34584.0
2019-04-02 15:30:00,130.63,130.79,130.52,130.54,110497.0,115.769,115.9108,115.6715,115.6893,110497.0
2019-04-03 09:30:00,131.35,131.35,130.51,130.66,28706.0,116.4071,116.4071,115.6627,115.7956,28706.0
2019-04-03 10:00:00,130.65,131.05,130.35,130.53,36402.0,115.7867,116.1412,115.5209,115.6804,36402.0
2019-04-03 10:30:00,130.52,130.92,130.29,130.8,28495.0,115.6715,116.026,115.4677,115.9197,28495.0
2019-04-03 11:00:00,130.8,130.84,130.33,130.56,18386.0,115.9197,115.9551,115.5031,115.707,18386.0
2019-04-03 11:30:00,130.57,130.98,130.54,130.79,18180.0,115.7158,116.0792,115.6893,115.9108,18180.0
2019-04-03 12:00:00,130.72,130.92,130.64,130.66,16065.0,115.8488,116.026,115.7779,115.7956,16065.0
2019-04-03 12:30:00,130.65,130.74,130.55,130.63,13303.0,115.7867,115.8665,115.6981,115.769,13303.0
2019-04-03 13:00:00,130.64,130.8,130.52,130.72,15983.0,115.7779,115.9197,115.6715,115.8488,15983.0
2019-04-03 13:30:00,130.67,130.7,130.4,130.45,37989.0,115.8045,115.8311,115.5652,115.6095,37989.0
2019-04-03 14:00:00,130.41,130.49,130.12,130.38,41889.0,115.574,115.6449,115.317,115.5475,41889.0
2019-04-03 14:30:00,130.36,130.62,130.22,130.6,30416.0,115.5297,115.7602,115.4057,115.7424,30416.0
2019-04-03 15:00:00,130.6,130.6,130.22,130.57,42186.0,115.7424,115.7424,115.4057,115.7158,42186.0
2019-04-03 15:30:00,130.51,130.85,130.4,130.73,136287.0,115.6627,115.964,115.5652,115.8576,136287.0
2019-04-04 09:30:00,131.14,132.03,130.92,131.94,31308.0,116.221,117.0097,116.026,116.93,31308.0
2019-04-04 10:00:00,131.99,132.31,131.82,132.29,35343.0,116.9743,117.2579,116.8236,117.2402,35343.0
2019-04-04 10:30:00,132.25,132.66,132.14,132.58,33790.0,117.2047,117.5681,117.1072,117.4972,33790.0
2019-04-04 11:00:00,132.56,132.86,132.25,132.47,32874.0,117.4795,117.7453,117.2047,117.3997,32874.0
2019-04-04 11:30:00,132.44,132.44,132.0,132.25,26048.0,117.3731,117.3731,116.9832,117.2047,26048.0
2019-04-04 12:00:00,132.25,132.34,131.89,132.0,21919.0,117.2047,117.2845,116.8857,116.9832,21919.0
2019-04-04 12:30:00,131.98,132.18,131.95,131.99,14983.0,116.9654,117.1427,116.9389,116.9743,14983.0
2019-04-04 13:00:00,132.0,132.14,131.87,132.07,22819.0,116.9832,117.1072,116.868,117.0452,22819.0
2019-04-04 13:30:00,132.05,132.11,131.82,131.82,33962.0,117.0275,117.0806,116.8236,116.8236,33962.0
2019-04-04 14:00:00,131.79,131.79,131.53,131.68,51643.0,116.7971,116.7971,116.5666,116.6996,51643.0
2019-04-04 14:30:00,131.66,132.3,131.59,132.03,100261.0,116.6818,117.249,116.6198,117.0097,100261.0
2019-04-04 15:00:00,132.01,132.11,131.77,131.87,60846.0,116.992,117.0806,116.7793,116.868,60846.0
2019-04-04 15:30:00,131.86,132.11,131.74,131.86,145684.0,116.8591,117.0806,116.7527,116.8591,145684.0
2019-04-05 09:30:00,132.19,132.42,131.5,132.15,38928.0,117.1515,117.3554,116.54,117.1161,38928.0
2019-04-05 10:00:00,132.2,132.38,132.09,132.12,16960.0,117.1604,117.3199,117.0629,117.0895,16960.0
2019-04-05 10:30:00,132.14,132.55,132.06,132.4,30319.0,117.1072,117.4706,117.0363,117.3377,30319.0
2019-04-05 11:00:00,132.37,132.66,132.28,132.54,27912.0,117.3111,117.5681,117.2313,117.4617,27912.0
2019-04-05 11:30:00,132.54,132.73,132.41,132.67,30369.0,117.4617,117.6301,117.3465,117.5769,30369.0
2019-04-05 12:00:00,132.65,132.65,132.49,132.58,20226.0,117.5592,117.5592,117.4174,117.4972,20226.0
2019-04-05 12:30:00,132.56,132.61,132.34,132.46,21304.0,117.4795,117.5238,117.2845,117.3908,21304.0
2019-04-05 13:00:00,132.46,132.49,132.28,132.33,15752.0,117.3908,117.4174,117.2313,117.2756,15752.0
2019-04-05 13:30:00,132.31,132.4,132.21,132.29,15950.0,117.2579,117.3377,117.1693,117.2402,15950.0
2019-04-05 14:00:00,132.28,132.34,132.11,132.17,19095.0,117.2313,117.2845,117.0806,117.1338,19095.0
2019-04-05 14:30:00,132.13,132.35,132.05,132.34,51112.0,117.0984,117.2933,117.0275,117.2845,51112.0
2019-04-05 15:00:00,132.34,132.35,131.95,132.13,40318.0,117.2845,117.2933,116.9389,117.0984,40318.0
2019-04-05 15:30:00,132.12,132.25,131.71,132.22,104718.0,117.0895,117.2047,116.7262,117.1781,104718.0
2019-04-08 09:30:00,132.22,132.35,131.44,131.76,75255.0,117.1781,117.2933,116.4869,116.7705,75255.0
2019-04-08 10:00:00,131.71,131.83,131.35,131.35,18585.0,116.7262,116.8325,116.4071,116.4071,18585.0
2019-04-08 10:30:00,131.39,131.57,131.2,131.3,14412.0,116.4426,116.6021,116.2742,116.3628,14412.0
2019-04-08 11:00:00,131.38,131.42,131.24,131.31,15069.0,116.4337,116.4691,116.3096,116.3717,15069.0
2019-04-08 11:30:00,131.34,131.36,131.18,131.21,16972.0,116.3982,116.416,116.2564,116.283,16972.0
2019-04-08 12:00:00,131.24,131.78,131.17,131.78,19926.0,116.3096,116.7882,116.2476,116.7882,19926.0
2019-04-08 12:30:00,131.82,131.87,131.62,131.73,9235.0,116.8236,116.868,116.6464,116.7439,9235.0
2019-04-08 13:00:00,131.72,131.99,131.64,131.84,47718.0,116.735,116.9743,116.6641,116.8414,47718.0
2019-04-08 13:30:00,131.82,132.03,131.77,131.87,30136.0,116.8236,117.0097,116.7793,116.868,30136.0
2019-04-08 14:00:00,131.85,132.01,131.78,131.97,8545.0,116.8502,116.992,116.7882,116.9566,8545.0
2019-04-08 14:30:00,131.95,132.2,131.95,132.16,9917.0,116.9389,117.1604,116.9389,117.125,9917.0
2019-04-08 15:00:00,132.18,132.18,131.76,131.81,17486.0,117.1427,117.1427,116.7705,116.8148,17486.0
2019-04-08 15:30:00,131.79,132.08,131.75,131.97,95256.0,116.7971,117.0541,116.7616,116.9566,95256.0
2019-04-09 09:30:00,130.74,131.01,130.29,130.94,100941.0,115.8665,116.1058,115.4677,116.0438,100941.0
2019-04-09 10:00:00,130.96,131.86,130.79,131.77,50557.0,116.0615,116.8591,115.9108,116.7793,50557.0
2019-04-09 10:30:00,131.75,132.03,131.51,131.92,40897.0,116.7616,117.0097,116.5489,116.9123,40897.0
2019-04-09 11:00:00,131.93,132.07,131.47,131.53,32631.0,116.9211,117.0452,116.5135,116.5666,32631.0
2019-04-09 11:30:00,131.57,131.68,131.45,131.66,13775.0,116.6021,116.6996,116.4957,116.6818,13775.0
2019-04-09 12:00:00,131.64,131.92,131.51,131.81,14920.0,116.6641,116.9123,116.5489,116.8148,14920.0
2019-04-09 12:30:00,131.78,131.8,131.59,131.75,17850.0,116.7882,116.8059,116.6198,116.7616,17850.0
2019-04-09 13:00:00,131.68,131.72,131.16,131.16,75360.0,116.6996,116.735,116.2387,116.2387,75360.0
2019-04-09 13:30:00,131.18,131.3,131.07,131.1,32785.0,116.2564,116.3628,116.159,116.1856,32785.0
2019-04-09 14:00:00,131.1,131.27,131.05,131.22,64254.0,116.1856,116.3362,116.1412,116.2919,64254.0
2019-04-09 14:30:00,131.24,131.53,131.22,131.32,63557.0,116.3096,116.5666,116.2919,116.3805,63557.0
2019-04-09 15:00:00,131.32,131.53,131.31,131.35,47457.0,116.3805,116.5666,116.3717,116.4071,47457.0
2019-04-09 15:30:00,131.35,131.51,131.14,131.19,151596.0,116.4071,116.5489,116.221,116.2653,151596.0
2019-04-10 09:30:00,131.72,131.72,130.46,130.49,47973.0,116.735,116.735,115.6184,115.6449,47973.0
2019-04-10 10:00:00,130.52,130.62,129.67,129.71,52849.0,115.6715,115.7602,114.9182,114.9537,52849.0
2019-04-10 10:30:00,129.71,130.0,129.63,129.92,36462.0,114.9537,115.2107,114.8828,115.1398,36462.0
2019-04-10 11:00:00,129.96,130.42,129.94,130.08,29136.0,115.1752,115.5829,115.1575,115.2816,29136.0
2019-04-10 11:30:00,130.12,130.29,129.81,129.83,20837.0,115.317,115.4677,115.0423,115.06,20837.0
2019-04-10 12:00:00,129.87,129.87,129.61,129.69,16302.0,115.0955,115.0955,114.8651,114.936,16302.0
2019-04-10 12:30:00,129.69,129.72,129.46,129.5,24756.0,114.936,114.9625,114.7321,114.7676,24756.0
2019-04-10 13:00:00,129.51,129.55,129.39,129.46,31864.0,114.7764,114.8119,114.6701,114.7321,31864.0
2019-04-10 13:30:00,129.48,129.52,129.25,129.37,36188.0,114.7498,114.7853,114.546,114.6524,36188.0
2019-04-10 14:00:00,129.4,129.55,129.24,129.38,24563.0,114.6789,114.8119,114.5372,114.6612,24563.0
2019-04-10 14:30:00,129.38,129.68,129.28,129.52,74749.0,114.6612,114.9271,114.5726,114.7853,74749.0
2019-04-10 15:00:00,129.52,130.4,129.52,130.38,53737.0,114.7853,115.5652,114.7853,115.5475,53737.0
2019-04-10 15:30:00,130.4,130.54,130.14,130.47,183896.0,115.5652,115.6893,115.3348,115.6272,183896.0
2019-04-11 09:30:00,130.47,130.8,130.06,130.28,65777.0,115.6272,115.9197,115.2639,115.4588,65777.0
2019-04-11 10:00:00,130.21,131.19,130.18,131.11,48115.0,115.3968,116.2653,115.3702,116.1944,48115.0
2019-04-11 10:30:00,131.05,131.05,130.24,130.29,40536.0,116.1412,116.1412,115.4234,115.4677,40536.0
2019-04-11 11:00:00,130.26,130.72,130.25,130.61,24985.0,115.4411,115.8488,115.4322,115.7513,24985.0
2019-04-11 11:30:00,130.59,130.62,130.05,130.36,48054.0,115.7336,115.7602,115.255,115.5297,48054.0
2019-04-11 12:00:00,130.36,130.38,130.1,130.12,21195.0,115.5297,115.5475,115.2993,115.317,21195.0
2019-04-11 12:30:00,130.11,130.5,130.11,130.36,26238.0,115.3082,115.6538,115.3082,115.5297,26238.0
2019-04-11 13:00:00,130.37,130.64,130.34,130.58,30269.0,115.5386,115.7779,115.512,115.7247,30269.0
2019-04-11 13:30:00,130.57,130.9,130.51,130.78,26798.0,115.7158,116.0083,115.6627,115.902,26798.0
2019-04-11 14:00:00,130.78,130.84,130.53,130.53,27834.0,115.902,115.9551,115.6804,115.6804,27834.0
2019-04-11 14:30:00,130.51,130.62,130.35,130.38,28931.0,115.6627,115.7602,115.5209,115.5475,28931.0
2019-04-11 15:00:00,130.39,130.86,130.35,130.83,30313.0,115.5563,115.9729,115.5209,115.9463,30313.0
2019-04-11 15:30:00,130.83,131.37,130.78,131.16,148914.0,115.9463,116.4248,115.902,116.2387,148914.0
2019-04-12 09:30:00,131.64,132.26,131.27,131.82,163973.0,116.6641,117.2136,116.3362,116.8236,163973.0
2019-04-12 10:00:00,131.84,132.09,131.45,131.75,55070.0,116.8414,117.0629,116.4957,116.7616,55070.0
2019-04-12 10:30:00,131.77,132.12,131.75,131.97,16889.0,116.7793,117.0895,116.7616,116.9566,16889.0
2019-04-12 11:00:00,131.97,132.18,131.83,132.18,23265.0,116.9566,117.1427,116.8325,117.1427,23265.0
2019-04-12 11:30:00,132.17,132.41,132.0,132.36,35566.0,117.1338,117.3465,116.9832,117.3022,35566.0
2019-04-12 12:00:00,132.36,132.59,132.18,132.44,16795.0,117.3022,117.506,117.1427,117.3731,16795.0
2019-04-12 12:30:00,132.41,132.68,132.39,132.58,27239.0,117.3465,117.5858,117.3288,117.4972,27239.0
2019-04-12 13:00:00,132.61,132.82,132.43,132.44,30014.0,117.5238,117.7099,117.3642,117.3731,30014.0
2019-04-12 13:30:00,132.44,132.74,132.41,132.66,31647.0,117.3731,117.639,117.3465,117.5681,31647.0
2019-04-12 14:00:00,132.67,132.83,132.65,132.71,51211.0,117.5769,117.7187,117.5592,117.6124,51211.0
2019-04-12 14:30:00,132.71,133.05,132.71,133.0,75185.0,117.6124,117.9137,117.6124,117.8694,75185.0
2019-04-12 15:00:00,133.0,133.25,132.94,133.25,61760.0,117.8694,118.091,117.8162,118.091,61760.0
2019-04-12 15:30:00,133.25,133.72,133.11,133.52,224358.0,118.091,118.5075,117.9669,118.3302,224358.0
2019-04-15 09:30:00,134.0,134.43,133.82,133.91,84344.0,118.7556,119.1367,118.5961,118.6759,84344.0
2019-04-15 10:00:00,133.92,134.0,133.65,133.85,52079.0,118.6847,118.7556,118.4455,118.6227,52079.0
2019-04-15 10:30:00,133.89,134.16,133.79,134.01,86236.0,118.6581,118.8974,118.5695,118.7645,86236.0
2019-04-15 11:00:00,134.03,134.21,133.85,133.96,70105.0,118.7822,118.9417,118.6227,118.7202,70105.0
2019-04-15 11:30:00,133.98,134.33,133.86,134.01,147806.0,118.7379,119.0481,118.6316,118.7645,147806.0
2019-04-15 12:00:00,134.0,134.13,133.88,133.92,95489.0,118.7556,118.8708,118.6493,118.6847,95489.0
2019-04-15 12:30:00,133.94,134.06,133.79,133.94,111739.0,118.7025,118.8088,118.5695,118.7025,111739.0
2019-04-15 13:00:00,133.94,134.04,133.79,133.91,57231.0,118.7025,118.7911,118.5695,118.6759,57231.0
2019-04-15 13:30:00,133.91,134.04,133.8,133.94,61514.0,118.6759,118.7911,118.5784,118.7025,61514.0
2019-04-15 14:00:00,133.91,133.99,133.81,133.95,45525.0,118.6759,118.7468,118.5872,118.7113,45525.0
2019-04-15 14:30:00,133.95,134.0,133.68,133.88,67426.0,118.7113,118.7556,118.472,118.6493,67426.0
2019-04-15 15:00:00,133.9,133.96,133.72,133.8,68805.0,118.667,118.7202,118.5075,118.5784,68805.0
2019-04-15 15:30:00,133.79,134.05,133.72,133.96,163083.0,118.5695,118.7999,118.5075,118.7202,163083.0
2019-04-16 09:30:00,134.79,134.81,133.54,133.84,23524.0,119.4558,119.4735,118.348,118.6138,23524.0
2019-04-16 10:00:00,133.84,134.05,133.66,133.92,61755.0,118.6138,118.7999,118.4543,118.6847,61755.0
2019-04-16 10:30:00,133.84,133.92,133.16,133.31,41164.0,118.6138,118.6847,118.0112,118.1441,41164.0
2019-04-16 11:00:00,133.28,133.45,133.18,133.22,17757.0,118.1175,118.2682,118.0289,118.0644,17757.0
2019-04-16 11:30:00,133.22,133.53,133.08,133.47,133983.0,118.0644,118.3391,117.9403,118.2859,133983.0
2019-04-16 12:00:00,133.51,133.53,133.34,133.45,12632.0,118.3214,118.3391,118.1707,118.2682,12632.0
2019-04-16 12:30:00,133.43,133.47,133.36,133.44,13244.0,118.2505,118.2859,118.1884,118.2593,13244.0
2019-04-16 13:00:00,133.46,133.84,133.46,133.73,15976.0,118.2771,118.6138,118.2771,118.5164,15976.0
2019-04-16 13:30:00,133.75,134.03,133.7,134.01,15571.0,118.5341,118.7822,118.4898,118.7645,15571.0
2019-04-16 14:00:00,134.01,134.01,133.71,133.81,15409.0,118.7645,118.7645,118.4986,118.5872,15409.0
2019-04-16 14:30:00,133.82,134.19,133.8,134.19,22250.0,118.5961,118.924,118.5784,118.924,22250.0
2019-04-16 15:00:00,134.19,135.04,134.18,135.0,59706.0,118.924,119.6773,118.9152,119.6419,59706.0
2019-04-16 15:30:00,135.0,135.37,134.78,135.32,280498.0,119.6419,119.9698,119.4469,119.9255,280498.0
2019-04-17 09:30:00,136.36,136.36,135.08,135.27,24762.0,120.8472,120.8472,119.7128,119.8812,24762.0
2019-04-17 10:00:00,135.17,135.45,134.95,135.44,21785.0,119.7925,120.0407,119.5976,120.0318,21785.0
2019-04-17 10:30:00,135.47,135.5,134.97,135.22,39722.0,120.0584,120.085,119.6153,119.8368,39722.0
2019-04-17 11:00:00,135.28,135.41,135.01,135.01,43173.0,119.89,120.0052,119.6507,119.6507,43173.0
2019-04-17 11:30:00,134.93,135.27,134.63,135.12,25832.0,119.5798,119.8812,119.314,119.7482,25832.0
2019-04-17 12:00:00,135.14,135.29,134.89,135.18,39118.0,119.7659,119.8989,119.5444,119.8014,39118.0
2019-04-17 12:30:00,135.14,135.37,135.11,135.32,13483.0,119.7659,119.9698,119.7394,119.9255,13483.0
2019-04-17 13:00:00,135.35,135.38,135.04,135.05,24964.0,119.9521,119.9786,119.6773,119.6862,24964.0
2019-04-17 13:30:00,135.05,135.34,135.04,135.19,16697.0,119.6862,119.9432,119.6773,119.8103,16697.0
2019-04-17 14:00:00,135.21,135.36,135.04,135.04,17983.0,119.828,119.9609,119.6773,119.6773,17983.0
2019-04-17 14:30:00,135.07,135.29,135.03,135.26,20784.0,119.7039,119.8989,119.6685,119.8723,20784.0
2019-04-17 15:00:00,135.24,135.4,135.24,135.24,29177.0,119.8546,119.9964,119.8546,119.8546,29177.0
2019-04-17 15:30:00,135.23,135.27,134.88,134.93,92719.0,119.8457,119.8812,119.5355,119.5798,92719.0
2019-04-18 09:30:00,134.7,135.77,134.6,135.21,97707.0,119.376,120.3243,119.2874,119.828,97707.0
2019-04-18 10:00:00,135.23,135.54,134.62,134.86,56687.0,119.8457,120.1204,119.3051,119.5178,56687.0
2019-04-18 10:30:00,134.86,135.01,134.54,134.88,58283.0,119.5178,119.6507,119.2342,119.5355,58283.0
2019-04-18 11:00:00,134.86,135.31,134.85,135.28,24153.0,119.5178,119.9166,119.5089,119.89,24153.0
2019-04-18 11:30:00,135.28,135.44,135.23,135.39,14891.0,119.89,120.0318,119.8457,119.9875,14891.0
2019-04-18 12:00:00,135.36,135.38,135.18,135.31,26812.0,119.9609,119.9786,119.8014,119.9166,26812.0
2019-04-18 12:30:00,135.3,135.52,135.28,135.5,19867.0,119.9077,120.1027,119.89,120.085,19867.0
2019-04-18 13:00:00,135.52,135.64,135.35,135.46,42123.0,120.1027,120.2091,119.9521,120.0495,42123.0
2019-04-18 13:30:00,135.43,135.47,135.29,135.39,23453.0,120.023,120.0584,119.8989,119.9875,23453.0
2019-04-18 14:00:00,135.4,135.82,135.4,135.75,28215.0,119.9964,120.3686,119.9964,120.3065,28215.0
2019-04-18 14:30:00,135.74,136.04,135.73,135.99,30320.0,120.2977,120.5636,120.2888,120.5192,30320.0
2019-04-18 15:00:00,135.99,136.03,135.94,136.0,38220.0,120.5192,120.5547,120.4749,120.5281,38220.0
2019-04-18 15:30:00,135.96,136.05,135.84,136.0,186518.0,120.4927,120.5724,120.3863,120.5281,186518.0
2019-04-22 09:30:00,135.32,135.96,135.31,135.78,18640.0,119.9255,120.4927,119.9166,120.3331,18640.0
2019-04-22 10:00:00,135.72,135.99,135.6,135.82,8547.0,120.28,120.5192,120.1736,120.3686,8547.0
2019-04-22 10:30:00,135.86,136.06,135.7,135.81,10623.0,120.404,120.5813,120.2622,120.3597,10623.0
2019-04-22 11:00:00,135.74,135.86,135.48,135.81,15159.0,120.2977,120.404,120.0673,120.3597,15159.0
2019-04-22 11:30:00,135.87,136.07,135.8,135.87,8002.0,120.4129,120.5901,120.3509,120.4129,8002.0
2019-04-22 12:00:00,135.85,135.88,135.55,135.7,14177.0,120.3952,120.4218,120.1293,120.2622,14177.0
2019-04-22 12:30:00,135.72,135.85,135.67,135.71,9617.0,120.28,120.3952,120.2356,120.2711,9617.0
2019-04-22 13:00:00,135.71,135.71,135.42,135.53,42253.0,120.2711,120.2711,120.0141,120.1116,42253.0
2019-04-22 13:30:00,135.53,135.59,135.43,135.51,7254.0,120.1116,120.1648,120.023,120.0939,7254.0
2019-04-22 14:00:00,135.52,135.52,135.07,135.08,17033.0,120.1027,120.1027,119.7039,119.7128,17033.0
2019-04-22 14:30:00,135.03,135.11,134.86,135.11,32767.0,119.6685,119.7394,119.5178,119.7394,32767.0
2019-04-22 15:00:00,135.09,135.14,134.96,135.02,28124.0,119.7216,119.7659,119.6064,119.6596,28124.0
2019-04-22 15:30:00,135.03,135.29,134.98,135.26,109645.0,119.6685,119.8989,119.6241,119.8723,109645.0
2019-04-23 09:30:00,135.3,136.45,135.3,136.12,44751.0,119.9077,120.9269,119.9077,120.6345,44751.0
2019-04-23 10:00:00,136.08,136.31,135.77,136.08,24990.0,120.599,120.8028,120.3243,120.599,24990.0
2019-04-23 10:30:00,136.1,136.37,135.95,136.24,30627.0,120.6167,120.856,120.4838,120.7408,30627.0
2019-04-23 11:00:00,136.23,137.1,136.14,137.06,26972.0,120.7319,121.503,120.6522,121.4675,26972.0
2019-04-23 11:30:00,137.05,137.51,136.97,137.45,29469.0,121.4587,121.8663,121.3878,121.8131,29469.0
2019-04-23 12:00:00,137.54,137.7,137.41,137.56,22454.0,121.8929,122.0347,121.7777,121.9106,22454.0
2019-04-23 12:30:00,137.54,137.55,137.24,137.34,22240.0,121.8929,121.9018,121.627,121.7157,22240.0
2019-04-23 13:00:00,137.32,137.37,137.14,137.21,19309.0,121.6979,121.7423,121.5384,121.6005,19309.0
2019-04-23 13:30:00,137.19,137.3,137.06,137.22,15215.0,121.5827,121.6802,121.4675,121.6093,15215.0
2019-04-23 14:00:00,137.21,137.24,136.96,137.0,20388.0,121.6005,121.627,121.3789,121.4143,20388.0
2019-04-23 14:30:00,137.0,137.14,136.74,136.75,37311.0,121.4143,121.5384,121.1839,121.1928,37311.0
2019-04-23 15:00:00,136.73,136.74,136.47,136.47,29812.0,121.1751,121.1839,120.9446,120.9446,29812.0
2019-04-23 15:30:00,136.49,136.7,136.24,136.38,169966.0,120.9624,121.1485,120.7408,120.8649,169966.0
2019-04-24 09:30:00,136.4,136.68,135.54,136.32,29547.0,120.8826,121.1307,120.1204,120.8117,29547.0
2019-04-24 10:00:00,136.33,136.95,136.33,136.89,11617.0,120.8206,121.37,120.8206,121.3169,11617.0
2019-04-24 10:30:00,136.95,136.95,136.52,136.6,15379.0,121.37,121.37,120.9889,121.0598,15379.0
2019-04-24 11:00:00,136.65,136.83,136.53,136.64,21743.0,121.1042,121.2637,120.9978,121.0953,21743.0
2019-04-24 11:30:00,136.68,136.73,136.49,136.53,11528.0,121.1307,121.1751,120.9624,120.9978,11528.0
2019-04-24 12:00:00,136.53,136.76,136.46,136.64,12379.0,120.9978,121.2016,120.9358,121.0953,12379.0
2019-04-24 12:30:00,136.65,136.83,136.49,136.52,12187.0,121.1042,121.2637,120.9624,120.9889,12187.0
2019-04-24 13:00:00,136.49,136.79,136.35,136.77,20131.0,120.9624,121.2282,120.8383,121.2105,20131.0
2019-04-24 13:30:00,136.76,136.76,136.58,136.61,15266.0,121.2016,121.2016,121.0421,121.0687,15266.0
2019-04-24 14:00:00,136.59,136.88,136.46,136.74,76112.0,121.051,121.308,120.9358,121.1839,76112.0
2019-04-24 14:30:00,136.77,136.96,136.66,136.89,13847.0,121.2105,121.3789,121.113,121.3169,13847.0
2019-04-24 15:00:00,136.83,137.13,136.81,136.95,17511.0,121.2637,121.5296,121.246,121.37,17511.0
2019-04-24 15:30:00,136.95,136.98,136.22,136.3,90510.0,121.37,121.3966,120.7231,120.794,90510.0
2019-04-25 09:30:00,135.92,136.0,135.17,135.93,56945.0,120.4572,120.5281,119.7925,120.4661,56945.0
2019-04-25 10:00:00,135.88,135.96,135.14,135.2,20597.0,120.4218,120.4927,119.7659,119.8191,20597.0
2019-04-25 10:30:00,135.2,135.64,135.02,135.52,23595.0,119.8191,120.2091,119.6596,120.1027,23595.0
2019-04-25 11:00:00,135.57,135.84,135.47,135.69,13541.0,120.147,120.3863,120.0584,120.2534,13541.0
2019-04-25 11:30:00,135.75,136.01,135.74,135.86,10099.0,120.3065,120.537,120.2977,120.404,10099.0
2019-04-25 12:00:00,135.8,135.83,135.62,135.7,27132.0,120.3509,120.3774,120.1913,120.2622,27132.0
2019-04-25 12:30:00,135.7,135.92,135.66,135.77,14076.0,120.2622,120.4572,120.2268,120.3243,14076.0
2019-04-25 13:00:00,135.77,135.89,135.69,135.88,11077.0,120.3243,120.4306,120.2534,120.4218,11077.0
2019-04-25 13:30:00,135.87,136.28,135.84,136.28,23756.0,120.4129,120.7763,120.3863,120.7763,23756.0
2019-04-25 14:00:00,136.28,136.49,136.22,136.33,16120.0,120.7763,120.9624,120.7231,120.8206,16120.0
2019-04-25 14:30:00,136.32,136.59,136.24,136.53,21919.0,120.8117,121.051,120.7408,120.9978,21919.0
2019-04-25 15:00:00,136.52,136.56,136.22,136.28,41444.0,120.9889,121.0244,120.7231,120.7763,41444.0
2019-04-25 15:30:00,136.31,136.56,136.27,136.43,114765.0,120.8028,121.0244,120.7674,120.9092,114765.0
2019-04-26 09:30:00,136.64,137.23,136.37,136.7,19992.0,121.0953,121.6182,120.856,121.1485,19992.0
2019-04-26 10:00:00,136.72,137.52,136.61,137.52,42998.0,121.1662,121.8752,121.0687,121.8752,42998.0
2019-04-26 10:30:00,137.52,137.71,137.44,137.56,20374.0,121.8752,122.0436,121.8043,121.9106,20374.0
2019-04-26 11:00:00,137.53,138.14,137.45,138.02,15756.0,121.884,122.4247,121.8131,122.3183,15756.0
2019-04-26 11:30:00,138.06,138.21,137.85,137.96,22825.0,122.3538,122.4867,122.1676,122.2651,22825.0
2019-04-26 12:00:00,137.93,138.01,137.63,137.63,22950.0,122.2385,122.3094,121.9727,121.9727,22950.0
2019-04-26 12:30:00,137.62,137.67,137.31,137.36,18347.0,121.9638,122.0081,121.6891,121.7334,18347.0
2019-04-26 13:00:00,137.37,137.37,137.05,137.07,20041.0,121.7423,121.7423,121.4587,121.4764,20041.0
2019-04-26 13:30:00,137.08,137.12,136.81,136.97,15893.0,121.4852,121.5207,121.246,121.3878,15893.0
2019-04-26 14:00:00,136.97,137.1,136.77,136.96,21042.0,121.3878,121.503,121.2105,121.3789,21042.0
2019-04-26 14:30:00,136.94,137.05,136.82,137.02,26086.0,121.3612,121.4587,121.2548,121.4321,26086.0
2019-04-26 15:00:00,137.06,137.76,137.06,137.64,27972.0,121.4675,122.0879,121.4675,121.9815,27972.0
2019-04-26 15:30:00,137.61,137.76,137.48,137.57,79242.0,121.9549,122.0879,121.8397,121.9195,79242.0
2019-04-29 09:30:00,137.88,137.92,136.99,137.3,21736.0,122.1942,122.2297,121.4055,121.6802,21736.0
2019-04-29 10:00:00,137.28,137.49,137.17,137.32,12103.0,121.6625,121.8486,121.565,121.6979,12103.0
2019-04-29 10:30:00,137.34,137.42,137.21,137.38,14907.0,121.7157,121.7866,121.6005,121.7511,14907.0
2019-04-29 11:00:00,137.36,137.45,137.13,137.2,14058.0,121.7334,121.8131,121.5296,121.5916,14058.0
2019-04-29 11:30:00,137.2,137.39,137.15,137.33,13028.0,121.5916,121.76,121.5473,121.7068,13028.0
2019-04-29 12:00:00,137.41,137.42,137.24,137.4,31600.0,121.7777,121.7866,121.627,121.7688,31600.0
2019-04-29 12:30:00,137.45,137.67,137.2,137.2,16029.0,121.8131,122.0081,121.5916,121.5916,16029.0
2019-04-29 13:00:00,137.2,137.29,137.14,137.14,13081.0,121.5916,121.6714,121.5384,121.5384,13081.0
2019-04-29 13:30:00,137.15,137.15,136.78,136.81,20464.0,121.5473,121.5473,121.2194,121.246,20464.0
2019-04-29 14:00:00,136.81,137.27,136.81,137.11,16127.0,121.246,121.6536,121.246,121.5118,16127.0
2019-04-29 14:30:00,137.11,137.31,136.99,137.31,18221.0,121.5118,121.6891,121.4055,121.6891,18221.0
2019-04-29 15:00:00,137.32,137.5,137.23,137.42,22142.0,121.6979,121.8575,121.6182,121.7866,22142.0
2019-04-29 15:30:00,137.4,137.57,137.15,137.41,67181.0,121.7688,121.9195,121.5473,121.7777,67181.0
2019-04-30 09:30:00,137.73,138.51,137.41,137.54,32321.0,122.0613,122.7526,121.7777,121.8929,32321.0
2019-04-30 10:00:00,137.6,137.6,136.77,136.96,21460.0,121.9461,121.9461,121.2105,121.3789,21460.0
2019-04-30 10:30:00,136.97,137.37,136.92,137.29,16901.0,121.3878,121.7423,121.3434,121.6714,16901.0
2019-04-30 11:00:00,137.26,137.82,137.15,137.68,21230.0,121.6448,122.1411,121.5473,122.017,21230.0
2019-04-30 11:30:00,137.7,138.06,137.57,137.98,24528.0,122.0347,122.3538,121.9195,122.2829,24528.0
2019-04-30 12:00:00,137.97,138.27,137.96,138.22,15331.0,122.274,122.5399,122.2651,122.4956,15331.0
2019-04-30 12:30:00,138.22,138.38,137.86,137.97,23382.0,122.4956,122.6373,122.1765,122.274,23382.0
2019-04-30 13:00:00,138.01,138.09,137.78,137.93,37093.0,122.3094,122.3803,122.1056,122.2385,37093.0
2019-04-30 13:30:00,137.93,138.18,137.77,137.96,62263.0,122.2385,122.4601,122.0967,122.2651,62263.0
2019-04-30 14:00:00,137.99,138.14,137.87,138.06,24884.0,122.2917,122.4247,122.1854,122.3538,24884.0
2019-04-30 14:30:00,138.06,138.1,137.93,137.96,28051.0,122.3538,122.3892,122.2385,122.2651,28051.0
2019-04-30 15:00:00,137.98,138.07,137.85,137.97,28922.0,122.2829,122.3626,122.1676,122.274,28922.0
2019-04-30 15:30:00,137.95,138.03,137.76,137.79,131201.0,122.2563,122.3272,122.0879,122.1145,131201.0
2019-05-01 09:30:00,137.84,138.29,137.15,137.22,35363.0,122.1588,122.5576,121.5473,121.6093,35363.0
2019-05-01 10:00:00,137.15,137.43,136.75,136.89,32638.0,121.5473,121.7954,121.1928,121.3169,32638.0
2019-05-01 10:30:00,136.85,137.59,136.85,137.47,26322.0,121.2814,121.9372,121.2814,121.8309,26322.0
2019-05-01 11:00:00,137.44,138.38,137.38,138.19,45098.0,121.8043,122.6373,121.7511,122.469,45098.0
2019-05-01 11:30:00,138.19,138.73,138.19,138.59,17932.0,122.469,122.9475,122.469,122.8235,17932.0
2019-05-01 12:00:00,138.62,138.66,137.96,138.14,14002.0,122.85,122.8855,122.2651,122.4247,14002.0
2019-05-01 12:30:00,138.12,138.15,137.67,137.88,20436.0,122.4069,122.4335,122.0081,122.1942,20436.0
2019-05-01 13:00:00,137.9,138.14,137.86,138.02,19701.0,122.212,122.4247,122.1765,122.3183,19701.0
2019-05-01 13:30:00,138.0,138.39,138.0,138.37,19385.0,122.3006,122.6462,122.3006,122.6285,19385.0
2019-05-01 14:00:00,138.31,138.56,138.12,138.15,28149.0,122.5753,122.7969,122.4069,122.4335,28149.0
2019-05-01 14:30:00,138.15,138.26,137.54,137.85,28029.0,122.4335,122.531,121.8929,122.1676,28029.0
2019-05-01 15:00:00,137.88,138.14,137.69,137.88,36873.0,122.1942,122.4247,122.0258,122.1942,36873.0
2019-05-01 15:30:00,137.93,137.96,137.7,137.84,146865.0,122.2385,122.2651,122.0347,122.1588,146865.0
2019-05-02 09:30:00,137.63,138.68,137.34,138.51,61886.0,121.9727,122.9032,121.7157,122.7526,61886.0
2019-05-02 10:00:00,138.51,138.56,137.66,137.86,85299.0,122.7526,122.7969,121.9993,122.1765,85299.0
2019-05-02 10:30:00,137.87,137.91,137.41,137.62,36591.0,122.1854,122.2208,121.7777,121.9638,36591.0
2019-05-02 11:00:00,137.57,137.61,136.74,136.91,42405.0,121.9195,121.9549,121.1839,121.3346,42405.0
2019-05-02 11:30:00,136.93,137.42,136.79,137.32,37752.0,121.3523,121.7866,121.2282,121.6979,37752.0
2019-05-02 12:00:00,137.37,137.62,137.11,137.55,28875.0,121.7423,121.9638,121.5118,121.9018,28875.0
2019-05-02 12:30:00,137.58,137.81,137.47,137.78,37944.0,121.9284,122.1322,121.8309,122.1056,37944.0
2019-05-02 13:00:00,137.76,138.35,137.54,138.18,35236.0,122.0879,122.6108,121.8929,122.4601,35236.0
2019-05-02 13:30:00,138.14,138.49,138.12,138.32,32435.0,122.4247,122.7348,122.4069,122.5842,32435.0
2019-05-02 14:00:00,138.3,138.36,137.99,138.0,34187.0,122.5664,122.6196,122.2917,122.3006,34187.0
2019-05-02 14:30:00,138.0,138.14,137.74,137.95,48185.0,122.3006,122.4247,122.0702,122.2563,48185.0
2019-05-02 15:00:00,137.96,138.34,137.88,138.28,36420.0,122.2651,122.6019,122.1942,122.5487,36420.0
2019-05-02 15:30:00,138.25,138.71,138.13,138.64,131995.0,122.5221,122.9298,122.4158,122.8678,131995.0
2019-05-03 09:30:00,138.92,140.67,138.46,139.81,73944.0,123.1159,124.6668,122.7082,123.9047,73944.0
2019-05-03 10:00:00,139.71,139.78,139.0,139.24,156421.0,123.816,123.8781,123.1868,123.3995,156421.0
2019-05-03 10:30:00,139.22,139.58,139.21,139.56,55719.0,123.3818,123.7008,123.3729,123.6831,55719.0
2019-05-03 11:00:00,139.63,139.74,139.31,139.51,76428.0,123.7451,123.8426,123.4615,123.6388,76428.0
2019-05-03 11:30:00,139.49,139.59,139.25,139.37,60036.0,123.6211,123.7097,123.4084,123.5147,60036.0
2019-05-03 12:00:00,139.42,139.68,139.42,139.66,47402.0,123.559,123.7895,123.559,123.7717,47402.0
2019-05-03 12:30:00,139.68,139.68,139.31,139.49,31102.0,123.7895,123.7895,123.4615,123.6211,31102.0
2019-05-03 13:00:00,139.48,140.02,139.37,140.02,30397.0,123.6122,124.0908,123.5147,124.0908,30397.0
2019-05-03 13:30:00,140.02,140.24,139.89,140.05,21755.0,124.0908,124.2857,123.9756,124.1174,21755.0
2019-05-03 14:00:00,140.06,140.16,139.93,139.97,31080.0,124.1262,124.2148,124.011,124.0465,31080.0
2019-05-03 14:30:00,140.01,140.03,139.52,139.55,40584.0,124.0819,124.0996,123.6477,123.6742,40584.0
2019-05-03 15:00:00,139.54,139.96,139.51,139.76,51338.0,123.6654,124.0376,123.6388,123.8604,51338.0
2019-05-03 15:30:00,139.77,139.99,139.76,139.88,160858.0,123.8692,124.0642,123.8604,123.9667,160858.0
2019-05-06 09:30:00,136.9,138.0,136.47,137.38,78256.0,121.3257,122.3006,120.9446,121.7511,78256.0
2019-05-06 10:00:00,137.31,137.82,137.14,137.21,53464.0,121.6891,122.1411,121.5384,121.6005,53464.0
2019-05-06 10:30:00,137.21,137.73,137.13,137.55,47615.0,121.6005,122.0613,121.5296,121.9018,47615.0
2019-05-06 11:00:00,137.59,137.96,137.5,137.53,46526.0,121.9372,122.2651,121.8575,121.884,46526.0
2019-05-06 11:30:00,137.53,137.93,137.34,137.54,34014.0,121.884,122.2385,121.7157,121.8929,34014.0
2019-05-06 12:00:00,137.55,137.74,137.38,137.53,29350.0,121.9018,122.0702,121.7511,121.884,29350.0
2019-05-06 12:30:00,137.59,137.69,137.5,137.62,52781.0,121.9372,122.0258,121.8575,121.9638,52781.0
2019-05-06 13:00:00,137.58,137.8,137.48,137.67,25498.0,121.9284,122.1233,121.8397,122.0081,25498.0
2019-05-06 13:30:00,137.67,137.72,137.5,137.59,41955.0,122.0081,122.0524,121.8575,121.9372,41955.0
2019-05-06 14:00:00,137.59,137.81,137.5,137.78,110831.0,121.9372,122.1322,121.8575,122.1056,110831.0
2019-05-06 14:30:00,137.78,137.85,137.54,137.56,113208.0,122.1056,122.1676,121.8929,121.9106,113208.0
2019-05-06 15:00:00,137.57,137.83,137.42,137.61,55027.0,121.9195,122.1499,121.7866,121.9549,55027.0
2019-05-06 15:30:00,137.58,137.8,137.43,137.71,187210.0,121.9284,122.1233,121.7954,122.0436,187210.0
2019-05-07 09:30:00,138.77,142.88,137.75,139.62,209676.0,122.983,126.6254,122.079,123.7363,209676.0
2019-05-07 10:00:00,139.59,140.6,138.34,140.58,120424.0,123.7097,124.6048,122.6019,124.5871,120424.0
2019-05-07 10:30:00,140.58,140.6,136.74,136.86,247641.0,124.5871,124.6048,121.1839,121.2903,247641.0
2019-05-07 11:00:00,136.78,136.99,134.33,134.98,269111.0,121.2194,121.4055,119.0481,119.6241,269111.0
2019-05-07 11:30:00,134.98,135.17,133.78,134.19,155616.0,119.6241,119.7925,118.5607,118.924,155616.0
2019-05-07 12:00:00,134.15,135.63,133.93,135.34,105553.0,118.8886,120.2002,118.6936,119.9432,105553.0
2019-05-07 12:30:00,135.31,135.32,134.39,134.99,122386.0,119.9166,119.9255,119.1013,119.633,122386.0
2019-05-07 13:00:00,134.97,135.94,134.73,134.73,85058.0,119.6153,120.4749,119.4026,119.4026,85058.0
2019-05-07 13:30:00,134.73,135.4,134.37,134.75,72660.0,119.4026,119.9964,119.0835,119.4203,72660.0
2019-05-07 14:00:00,134.73,135.31,134.44,134.46,77757.0,119.4026,119.9166,119.1456,119.1633,77757.0
2019-05-07 14:30:00,134.47,135.04,134.21,134.7,79788.0,119.1722,119.6773,118.9417,119.376,79788.0
2019-05-07 15:00:00,134.72,134.86,134.25,134.31,118926.0,119.3937,119.5178,118.9772,119.0304,118926.0
2019-05-07 15:30:00,134.31,135.1,134.15,135.0,361400.0,119.0304,119.7305,118.8886,119.6419,361400.0
2019-05-08 09:30:00,134.52,134.76,133.73,134.15,173726.0,119.2165,119.4292,118.5164,118.8886,173726.0
2019-05-08 10:00:00,134.06,134.42,133.25,133.3,126094.0,118.8088,119.1279,118.091,118.1353,126094.0
2019-05-08 10:30:00,133.36,133.9,133.36,133.78,138719.0,118.1884,118.667,118.1884,118.5607,138719.0
2019-05-08 11:00:00,133.75,134.12,133.33,133.5,291582.0,118.5341,118.862,118.1619,118.3125,291582.0
2019-05-08 11:30:00,133.5,133.88,133.48,133.59,190545.0,118.3125,118.6493,118.2948,118.3923,190545.0
2019-05-08 12:00:00,133.55,133.98,133.41,133.98,125717.0,118.3568,118.7379,118.2328,118.7379,125717.0
2019-05-08 12:30:00,133.96,134.83,133.86,134.62,56074.0,118.7202,119.4912,118.6316,119.3051,56074.0
2019-05-08 13:00:00,134.55,134.63,134.27,134.36,30940.0,119.2431,119.314,118.9949,119.0747,30940.0
2019-05-08 13:30:00,134.42,134.67,134.34,134.64,28110.0,119.1279,119.3494,119.057,119.3228,28110.0
2019-05-08 14:00:00,134.66,134.96,134.49,134.93,25241.0,119.3406,119.6064,119.1899,119.5798,25241.0
2019-05-08 14:30:00,134.94,135.34,134.85,135.2,141343.0,119.5887,119.9432,119.5089,119.8191,141343.0
2019-05-08 15:00:00,135.2,135.53,134.99,135.44,36397.0,119.8191,120.1116,119.633,120.0318,36397.0
2019-05-08 15:30:00,135.47,135.63,134.99,135.1,145805.0,120.0584,120.2002,119.633,119.7305,145805.0
2019-05-09 09:30:00,135.1,135.99,134.8,135.23,192595.0,119.7305,120.5192,119.4646,119.8457,192595.0
2019-05-09 10:00:00,135.22,135.22,134.56,134.66,46808.0,119.8368,119.8368,119.2519,119.3406,46808.0
2019-05-09 10:30:00,134.69,135.04,134.55,134.61,44750.0,119.3671,119.6773,119.2431,119.2962,44750.0
2019-05-09 11:00:00,134.55,134.89,134.35,134.81,51149.0,119.2431,119.5444,119.0658,119.4735,51149.0
2019-05-09 11:30:00,134.86,135.0,134.7,134.88,38910.0,119.5178,119.6419,119.376,119.5355,38910.0
2019-05-09 12:00:00,134.87,135.14,134.67,134.88,42503.0,119.5267,119.7659,119.3494,119.5355,42503.0
2019-05-09 12:30:00,134.92,135.87,134.88,135.75,36862.0,119.571,120.4129,119.5355,120.3065,36862.0
2019-05-09 13:00:00,135.78,136.03,135.72,135.9,20721.0,120.3331,120.5547,120.28,120.4395,20721.0
2019-05-09 13:30:00,135.94,136.34,135.82,136.07,24708.0,120.4749,120.8294,120.3686,120.5901,24708.0
2019-05-09 14:00:00,136.11,136.13,135.68,135.72,26732.0,120.6256,120.6433,120.2445,120.28,26732.0
2019-05-09 14:30:00,135.7,136.25,135.7,135.92,27244.0,120.2622,120.7497,120.2622,120.4572,27244.0
2019-05-09 15:00:00,135.94,135.97,135.69,135.96,39209.0,120.4749,120.5015,120.2534,120.4927,39209.0
2019-05-09 15:30:00,135.96,136.18,135.84,135.99,102489.0,120.4927,120.6876,120.3863,120.5192,102489.0
2019-05-10 09:30:00,135.75,136.43,135.7,135.75,23749.0,120.3065,120.9092,120.2622,120.3065,23749.0
2019-05-10 10:00:00,135.74,135.75,134.83,134.99,50728.0,120.2977,120.3065,119.4912,119.633,50728.0
2019-05-10 10:30:00,135.06,135.09,134.3,134.3,33247.0,119.695,119.7216,119.0215,119.0215,33247.0
2019-05-10 11:00:00,134.36,135.01,134.18,134.76,39445.0,119.0747,119.6507,118.9152,119.4292,39445.0
2019-05-10 11:30:00,134.74,134.74,134.02,134.45,23241.0,119.4114,119.4114,118.7734,119.1544,23241.0
2019-05-10 12:00:00,134.66,134.93,134.38,134.88,14502.0,119.3406,119.5798,119.0924,119.5355,14502.0
2019-05-10 12:30:00,134.85,135.29,134.8,135.12,14410.0,119.5089,119.8989,119.4646,119.7482,14410.0
2019-05-10 13:00:00,135.08,135.41,134.94,135.35,13589.0,119.7128,120.0052,119.5887,119.9521,13589.0
2019-05-10 13:30:00,135.33,135.6,135.18,135.48,14319.0,119.9343,120.1736,119.8014,120.0673,14319.0
2019-05-10 14:00:00,135.49,135.71,135.2,135.37,15981.0,120.0761,120.2711,119.8191,119.9698,15981.0
2019-05-10 14:30:00,135.36,136.03,135.34,135.84,20828.0,119.9609,120.5547,119.9432,120.3863,20828.0
2019-05-10 15:00:00,135.88,136.61,135.87,136.6,28339.0,120.4218,121.0687,120.4129,121.0598,28339.0
2019-05-10 15:30:00,136.61,136.78,135.73,136.13,86432.0,121.0687,121.2194,120.2888,120.6433,86432.0
2019-05-13 09:30:00,133.41,134.91,133.14,134.82,75073.0,118.2328,119.5621,117.9935,119.4823,75073.0
2019-05-13 10:00:00,134.82,134.82,134.01,134.28,131521.0,119.4823,119.4823,118.7645,119.0038,131521.0
2019-05-13 10:30:00,134.31,134.55,133.88,134.0,87207.0,119.0304,119.2431,118.6493,118.7556,87207.0
2019-05-13 11:00:00,133.97,134.6,133.9,134.31,33767.0,118.729,119.2874,118.667,119.0304,33767.0
2019-05-13 11:30:00,134.36,134.47,133.87,134.27,23978.0,119.0747,119.1722,118.6404,118.9949,23978.0
2019-05-13 12:00:00,134.28,134.29,133.72,133.87,32665.0,119.0038,119.0126,118.5075,118.6404,32665.0
2019-05-13 12:30:00,133.83,134.13,133.66,133.78,31268.0,118.605,118.8708,118.4543,118.5607,31268.0
2019-05-13 13:00:00,133.76,133.83,133.5,133.55,24933.0,118.5429,118.605,118.3125,118.3568,24933.0
2019-05-13 13:30:00,133.51,133.99,133.51,133.96,31246.0,118.3214,118.7468,118.3214,118.7202,31246.0
2019-05-13 14:00:00,133.92,134.41,133.81,134.19,34850.0,118.6847,119.119,118.5872,118.924,34850.0
2019-05-13 14:30:00,134.19,134.61,134.08,134.5,35737.0,118.924,119.2962,118.8265,119.1988,35737.0
2019-05-13 15:00:00,134.49,134.71,133.87,133.91,34184.0,119.1899,119.3849,118.6404,118.6759,34184.0
2019-05-13 15:30:00,133.93,134.79,133.78,134.48,191151.0,118.6936,119.4558,118.5607,119.181,191151.0
2019-05-14 09:30:00,134.58,135.7,134.58,135.23,46490.0,119.2697,120.2622,119.2697,119.8457,46490.0
2019-05-14 10:00:00,135.24,135.81,135.11,135.72,48805.0,119.8546,120.3597,119.7394,120.28,48805.0
2019-05-14 10:30:00,135.73,135.98,135.59,135.78,32294.0,120.2888,120.5104,120.1648,120.3331,32294.0
2019-05-14 11:00:00,135.82,136.45,135.79,136.26,44950.0,120.3686,120.9269,120.342,120.7585,44950.0
2019-05-14 11:30:00,136.26,136.75,136.17,136.62,49497.0,120.7585,121.1928,120.6788,121.0776,49497.0
2019-05-14 12:00:00,136.66,136.87,136.47,136.62,52575.0,121.113,121.2991,120.9446,121.0776,52575.0
2019-05-14 12:30:00,136.62,136.8,136.49,136.8,22490.0,121.0776,121.2371,120.9624,121.2371,22490.0
2019-05-14 13:00:00,136.83,136.99,136.78,136.82,28889.0,121.2637,121.4055,121.2194,121.2548,28889.0
2019-05-14 13:30:00,136.82,137.07,136.68,136.99,37851.0,121.2548,121.4764,121.1307,121.4055,37851.0
2019-05-14 14:00:00,137.03,137.26,136.94,137.12,31864.0,121.4409,121.6448,121.3612,121.5207,31864.0
2019-05-14 14:30:00,137.12,137.13,136.83,137.07,46603.0,121.5207,121.5296,121.2637,121.4764,46603.0
2019-05-14 15:00:00,137.05,137.2,137.0,137.04,44914.0,121.4587,121.5916,121.4143,121.4498,44914.0
2019-05-14 15:30:00,137.02,137.03,135.96,136.03,135167.0,121.4321,121.4409,120.4927,120.5547,135167.0
2019-05-15 09:30:00,135.37,135.84,134.73,134.99,62529.0,119.9698,120.3863,119.4026,119.633,62529.0
2019-05-15 10:00:00,135.04,135.71,134.8,135.71,28037.0,119.6773,120.2711,119.4646,120.2711,28037.0
2019-05-15 10:30:00,135.75,135.75,135.21,135.33,16118.0,120.3065,120.3065,119.828,119.9343,16118.0
2019-05-15 11:00:00,135.35,135.68,135.11,135.62,23056.0,119.9521,120.2445,119.7394,120.1913,23056.0
2019-05-15 11:30:00,135.63,135.87,135.49,135.75,22905.0,120.2002,120.4129,120.0761,120.3065,22905.0
2019-05-15 12:00:00,135.74,135.86,135.23,135.27,31248.0,120.2977,120.404,119.8457,119.8812,31248.0
2019-05-15 12:30:00,135.26,135.52,135.26,135.34,22056.0,119.8723,120.1027,119.8723,119.9432,22056.0
2019-05-15 13:00:00,135.33,135.38,134.81,134.96,21936.0,119.9343,119.9786,119.4735,119.6064,21936.0
2019-05-15 13:30:00,134.97,135.15,134.89,135.09,21010.0,119.6153,119.7748,119.5444,119.7216,21010.0
2019-05-15 14:00:00,135.1,135.43,135.1,135.24,23448.0,119.7305,120.023,119.7305,119.8546,23448.0
2019-05-15 14:30:00,135.24,135.69,135.21,135.46,29809.0,119.8546,120.2534,119.828,120.0495,29809.0
2019-05-15 15:00:00,135.49,135.74,135.37,135.6,39616.0,120.0761,120.2977,119.9698,120.1736,39616.0
2019-05-15 15:30:00,135.6,135.74,135.44,135.59,153980.0,120.1736,120.2977,120.0318,120.1648,153980.0
2019-05-16 09:30:00,136.05,138.27,135.3,138.22,63026.0,120.5724,122.5399,119.9077,122.4956,63026.0
2019-05-16 10:00:00,138.23,138.23,137.08,137.16,45733.0,122.5044,122.5044,121.4852,121.5561,45733.0
2019-05-16 10:30:00,137.14,137.33,136.71,137.31,32205.0,121.5384,121.7068,121.1573,121.6891,32205.0
2019-05-16 11:00:00,137.29,137.33,136.82,136.92,38353.0,121.6714,121.7068,121.2548,121.3434,38353.0
2019-05-16 11:30:00,136.91,137.07,136.81,136.87,39299.0,121.3346,121.4764,121.246,121.2991,39299.0
2019-05-16 12:00:00,136.9,137.09,136.87,137.02,44305.0,121.3257,121.4941,121.2991,121.4321,44305.0
2019-05-16 12:30:00,137.04,137.27,136.96,137.22,25225.0,121.4498,121.6536,121.3789,121.6093,25225.0
2019-05-16 13:00:00,137.25,137.61,137.21,137.3,23319.0,121.6359,121.9549,121.6005,121.6802,23319.0
2019-05-16 13:30:00,137.29,137.4,137.14,137.25,21736.0,121.6714,121.7688,121.5384,121.6359,21736.0
2019-05-16 14:00:00,137.23,137.3,136.98,137.27,36782.0,121.6182,121.6802,121.3966,121.6536,36782.0
2019-05-16 14:30:00,137.26,137.53,137.12,137.25,34485.0,121.6448,121.884,121.5207,121.6359,34485.0
2019-05-16 15:00:00,137.26,137.32,136.92,137.16,73617.0,121.6448,121.6979,121.3434,121.5561,73617.0
2019-05-16 15:30:00,137.16,137.29,136.78,136.97,127688.0,121.5561,121.6714,121.2194,121.3878,127688.0
2019-05-17 09:30:00,135.82,136.03,135.54,135.66,31312.0,120.3686,120.5547,120.1204,120.2268,31312.0
2019-05-17 10:00:00,135.77,136.77,135.77,136.67,15674.0,120.3243,121.2105,120.3243,121.1219,15674.0
2019-05-17 10:30:00,136.71,137.31,136.48,137.04,21019.0,121.1573,121.6891,120.9535,121.4498,21019.0
2019-05-17 11:00:00,137.09,137.23,136.96,137.06,24435.0,121.4941,121.6182,121.3789,121.4675,24435.0
2019-05-17 11:30:00,136.98,137.2,136.86,137.05,21027.0,121.3966,121.5916,121.2903,121.4587,21027.0
2019-05-17 12:00:00,137.03,137.2,136.72,136.8,10165.0,121.4409,121.5916,121.1662,121.2371,10165.0
2019-05-17 12:30:00,136.73,137.07,136.59,136.93,12590.0,121.1751,121.4764,121.051,121.3523,12590.0
2019-05-17 13:00:00,136.94,137.35,136.89,137.13,13869.0,121.3612,121.7245,121.3169,121.5296,13869.0
2019-05-17 13:30:00,137.13,137.37,137.01,137.33,15746.0,121.5296,121.7423,121.4232,121.7068,15746.0
2019-05-17 14:00:00,137.33,137.38,137.02,137.2,15836.0,121.7068,121.7511,121.4321,121.5916,15836.0
2019-05-17 14:30:00,137.21,137.25,137.04,137.22,16484.0,121.6005,121.6359,121.4498,121.6093,16484.0
2019-05-17 15:00:00,137.23,137.28,136.57,136.74,32098.0,121.6182,121.6625,121.0333,121.1839,32098.0
2019-05-17 15:30:00,136.72,136.86,136.31,136.65,101447.0,121.1662,121.2903,120.8028,121.1042,101447.0
2019-05-20 09:30:00,135.79,136.38,135.58,135.88,24018.0,120.342,120.8649,120.1559,120.4218,24018.0
2019-05-20 10:00:00,135.81,135.91,135.24,135.51,28349.0,120.3597,120.4483,119.8546,120.0939,28349.0
2019-05-20 10:30:00,135.58,135.94,135.52,135.73,27451.0,120.1559,120.4749,120.1027,120.2888,27451.0
2019-05-20 11:00:00,135.77,136.14,135.64,136.13,24850.0,120.3243,120.6522,120.2091,120.6433,24850.0
2019-05-20 11:30:00,136.13,136.2,135.57,135.67,24851.0,120.6433,120.7054,120.147,120.2356,24851.0
2019-05-20 12:00:00,135.67,135.92,135.51,135.51,23567.0,120.2356,120.4572,120.0939,120.0939,23567.0
2019-05-20 12:30:00,135.5,135.53,135.03,135.07,18155.0,120.085,120.1116,119.6685,119.7039,18155.0
2019-05-20 13:00:00,135.11,135.45,135.1,135.41,19698.0,119.7394,120.0407,119.7305,120.0052,19698.0
2019-05-20 13:30:00,135.35,135.43,134.9,134.98,64009.0,119.9521,120.023,119.5532,119.6241,64009.0
2019-05-20 14:00:00,134.95,135.02,134.75,134.77,30928.0,119.5976,119.6596,119.4203,119.438,30928.0
2019-05-20 14:30:00,134.74,135.02,134.65,134.68,118136.0,119.4114,119.6596,119.3317,119.3583,118136.0
2019-05-20 15:00:00,134.71,134.77,134.37,134.57,51633.0,119.3849,119.438,119.0835,119.2608,51633.0
2019-05-20 15:30:00,134.56,134.82,134.49,134.77,100589.0,119.2519,119.4823,119.1899,119.438,100589.0
2019-05-21 09:30:00,135.0,135.27,134.87,134.94,41488.0,119.6419,119.8812,119.5267,119.5887,41488.0
2019-05-21 10:00:00,134.94,135.68,134.94,135.42,13620.0,119.5887,120.2445,119.5887,120.0141,13620.0
2019-05-21 10:30:00,135.37,135.81,135.32,135.36,29983.0,119.9698,120.3597,119.9255,119.9609,29983.0
2019-05-21 11:00:00,135.37,135.56,135.11,135.41,16505.0,119.9698,120.1382,119.7394,120.0052,16505.0
2019-05-21 11:30:00,135.38,135.49,135.25,135.25,15417.0,119.9786,120.0761,119.8634,119.8634,15417.0
2019-05-21 12:00:00,135.25,135.41,135.11,135.2,19942.0,119.8634,120.0052,119.7394,119.8191,19942.0
2019-05-21 12:30:00,135.19,135.45,135.12,135.33,12924.0,119.8103,120.0407,119.7482,119.9343,12924.0
2019-05-21 13:00:00,135.35,135.39,135.13,135.34,13755.0,119.9521,119.9875,119.7571,119.9432,13755.0
2019-05-21 13:30:00,135.36,135.36,135.15,135.15,9372.0,119.9609,119.9609,119.7748,119.7748,9372.0
2019-05-21 14:00:00,135.16,135.26,135.07,135.26,19979.0,119.7837,119.8723,119.7039,119.8723,19979.0
2019-05-21 14:30:00,135.28,135.34,134.93,134.97,16692.0,119.89,119.9432,119.5798,119.6153,16692.0
2019-05-21 15:00:00,134.97,135.01,134.72,134.84,34550.0,119.6153,119.6507,119.3937,119.5001,34550.0
2019-05-21 15:30:00,134.85,134.97,134.44,134.79,119693.0,119.5089,119.6153,119.1456,119.4558,119693.0
2019-05-22 09:30:00,134.98,135.87,134.73,135.63,17384.0,119.6241,120.4129,119.4026,120.2002,17384.0
2019-05-22 10:00:00,135.72,136.19,135.6,135.78,15372.0,120.28,120.6965,120.1736,120.3331,15372.0
2019-05-22 10:30:00,135.73,135.73,135.32,135.45,13696.0,120.2888,120.2888,119.9255,120.0407,13696.0
2019-05-22 11:00:00,135.53,135.67,135.28,135.54,10037.0,120.1116,120.2356,119.89,120.1204,10037.0
2019-05-22 11:30:00,135.6,135.97,135.6,135.89,9292.0,120.1736,120.5015,120.1736,120.4306,9292.0
2019-05-22 12:00:00,135.88,135.88,135.56,135.69,10785.0,120.4218,120.4218,120.1382,120.2534,10785.0
2019-05-22 12:30:00,135.7,135.79,135.64,135.7,7600.0,120.2622,120.342,120.2091,120.2622,7600.0
2019-05-22 13:00:00,135.65,136.05,135.62,135.98,20242.0,120.2179,120.5724,120.1913,120.5104,20242.0
2019-05-22 13:30:00,136.0,136.2,135.9,136.11,10291.0,120.5281,120.7054,120.4395,120.6256,10291.0
2019-05-22 14:00:00,136.09,136.22,135.79,136.03,25209.0,120.6079,120.7231,120.342,120.5547,25209.0
2019-05-22 14:30:00,136.04,136.06,135.79,135.92,35509.0,120.5636,120.5813,120.342,120.4572,35509.0
2019-05-22 15:00:00,135.91,135.99,135.8,135.83,32724.0,120.4483,120.5192,120.3509,120.3774,32724.0
2019-05-22 15:30:00,135.82,135.97,135.76,135.92,93964.0,120.3686,120.5015,120.3154,120.4572,93964.0
2019-05-23 09:30:00,134.75,135.14,134.43,135.1,26299.0,119.4203,119.7659,119.1367,119.7305,26299.0
2019-05-23 10:00:00,135.13,135.74,135.0,135.74,16721.0,119.7571,120.2977,119.6419,120.2977,16721.0
2019-05-23 10:30:00,135.75,136.17,135.69,136.04,14277.0,120.3065,120.6788,120.2534,120.5636,14277.0
2019-05-23 11:00:00,136.06,136.06,135.63,135.85,15049.0,120.5813,120.5813,120.2002,120.3952,15049.0
2019-05-23 11:30:00,135.8,135.8,135.12,135.23,50156.0,120.3509,120.3509,119.7482,119.8457,50156.0
2019-05-23 12:00:00,135.22,135.35,134.98,135.12,12367.0,119.8368,119.9521,119.6241,119.7482,12367.0
2019-05-23 12:30:00,135.13,135.13,134.77,134.82,29362.0,119.7571,119.7571,119.438,119.4823,29362.0
2019-05-23 13:00:00,134.8,134.99,134.7,134.94,17366.0,119.4646,119.633,119.376,119.5887,17366.0
2019-05-23 13:30:00,134.92,135.06,134.85,135.04,10057.0,119.571,119.695,119.5089,119.6773,10057.0
2019-05-23 14:00:00,135.06,135.16,134.81,134.82,21005.0,119.695,119.7837,119.4735,119.4823,21005.0
2019-05-23 14:30:00,134.75,135.09,134.75,135.09,19458.0,119.4203,119.7216,119.4203,119.7216,19458.0
2019-05-23 15:00:00,135.1,135.77,134.97,135.68,28746.0,119.7305,120.3243,119.6153,120.2445,28746.0
2019-05-23 15:30:00,135.69,135.85,135.38,135.53,70720.0,120.2534,120.3952,119.9786,120.1116,70720.0
2019-05-24 09:30:00,136.23,136.52,135.16,135.22,21785.0,120.7319,120.9889,119.7837,119.8368,21785.0
2019-05-24 10:00:00,135.3,135.36,134.12,134.21,25626.0,119.9077,119.9609,118.862,118.9417,25626.0
2019-05-24 10:30:00,134.14,134.47,134.04,134.13,22805.0,118.8797,119.1722,118.7911,118.8708,22805.0
2019-05-24 11:00:00,134.09,134.19,133.87,133.97,18117.0,118.8354,118.924,118.6404,118.729,18117.0
2019-05-24 11:30:00,134.03,134.34,134.03,134.26,13611.0,118.7822,119.057,118.7822,118.9861,13611.0
2019-05-24 12:00:00,134.24,134.43,134.2,134.32,19125.0,118.9683,119.1367,118.9329,119.0392,19125.0
2019-05-24 12:30:00,134.32,134.56,134.19,134.56,35708.0,119.0392,119.2519,118.924,119.2519,35708.0
2019-05-24 13:00:00,134.58,134.85,134.53,134.69,33001.0,119.2697,119.5089,119.2253,119.3671,33001.0
2019-05-24 13:30:00,134.72,134.85,134.48,134.65,24229.0,119.3937,119.5089,119.181,119.3317,24229.0
2019-05-24 14:00:00,134.63,134.66,134.22,134.35,27521.0,119.314,119.3406,118.9506,119.0658,27521.0
2019-05-24 14:30:00,134.35,134.38,134.03,134.03,30950.0,119.0658,119.0924,118.7822,118.7822,30950.0
2019-05-24 15:00:00,134.04,134.27,134.02,134.11,44647.0,118.7911,118.9949,118.7734,118.8531,44647.0
2019-05-24 15:30:00,134.08,135.0,134.06,134.71,168620.0,118.8265,119.6419,118.8088,119.3849,168620.0
2019-05-28 09:30:00,134.64,136.07,134.64,135.92,24709.0,119.3228,120.5901,119.3228,120.4572,24709.0
2019-05-28 10:00:00,135.93,136.28,135.46,136.06,26200.0,120.4661,120.7763,120.0495,120.5813,26200.0
2019-05-28 10:30:00,136.1,136.1,135.07,135.24,20882.0,120.6167,120.6167,119.7039,119.8546,20882.0
2019-05-28 11:00:00,135.26,135.55,135.14,135.17,30026.0,119.8723,120.1293,119.7659,119.7925,30026.0
2019-05-28 11:30:00,135.05,135.24,134.93,135.13,13847.0,119.6862,119.8546,119.5798,119.7571,13847.0
2019-05-28 12:00:00,135.11,135.41,135.1,135.41,15400.0,119.7394,120.0052,119.7305,120.0052,15400.0
2019-05-28 12:30:00,135.41,135.48,135.1,135.1,19107.0,120.0052,120.0673,119.7305,119.7305,19107.0
2019-05-28 13:00:00,135.11,135.38,135.01,135.26,24469.0,119.7394,119.9786,119.6507,119.8723,24469.0
2019-05-28 13:30:00,135.25,135.47,135.24,135.4,17444.0,119.8634,120.0584,119.8546,119.9964,17444.0
2019-05-28 14:00:00,135.4,135.42,135.09,135.09,52674.0,119.9964,120.0141,119.7216,119.7216,52674.0
2019-05-28 14:30:00,135.08,135.26,135.05,135.15,46081.0,119.7128,119.8723,119.6862,119.7748,46081.0
2019-05-28 15:00:00,135.11,135.18,134.86,135.04,42172.0,119.7394,119.8014,119.5178,119.6773,42172.0
2019-05-28 15:30:00,135.04,135.07,134.58,134.58,101507.0,119.6773,119.7039,119.2697,119.2697,101507.0
2019-05-29 09:30:00,134.11,134.47,133.6,133.89,17146.0,118.8531,119.1722,118.4011,118.6581,17146.0
2019-05-29 10:00:00,133.99,134.52,133.95,134.47,17082.0,118.7468,119.2165,118.7113,119.1722,17082.0
2019-05-29 10:30:00,134.52,134.63,134.11,134.11,18798.0,119.2165,119.314,118.8531,118.8531,18798.0
2019-05-29 11:00:00,134.12,134.28,133.87,134.0,17092.0,118.862,119.0038,118.6404,118.7556,17092.0
2019-05-29 11:30:00,134.09,134.16,133.7,133.74,16028.0,118.8354,118.8974,118.4898,118.5252,16028.0
2019-05-29 12:00:00,133.74,134.36,133.62,134.33,10350.0,118.5252,119.0747,118.4189,119.0481,10350.0
2019-05-29 12:30:00,134.32,134.46,134.12,134.12,13342.0,119.0392,119.1633,118.862,118.862,13342.0
2019-05-29 13:00:00,134.15,134.73,133.99,134.6,14900.0,118.8886,119.4026,118.7468,119.2874,14900.0
2019-05-29 13:30:00,134.59,134.71,134.52,134.68,14261.0,119.2785,119.3849,119.2165,119.3583,14261.0
2019-05-29 14:00:00,134.67,134.71,134.31,134.4,21292.0,119.3494,119.3849,119.0304,119.1101,21292.0
2019-05-29 14:30:00,134.38,134.4,133.85,134.04,20432.0,119.0924,119.1101,118.6227,118.7911,20432.0
2019-05-29 15:00:00,134.0,134.1,133.78,134.07,28265.0,118.7556,118.8443,118.5607,118.8177,28265.0
2019-05-29 15:30:00,134.06,134.62,133.96,134.35,86504.0,118.8088,119.3051,118.7202,119.0658,86504.0
2019-05-30 09:30:00,134.19,135.08,134.19,134.83,13802.0,118.924,119.7128,118.924,119.4912,13802.0
2019-05-30 10:00:00,134.81,135.05,134.69,134.94,9033.0,119.4735,119.6862,119.3671,119.5887,9033.0
2019-05-30 10:30:00,134.97,135.04,134.5,134.84,20926.0,119.6153,119.6773,119.1988,119.5001,20926.0
2019-05-30 11:00:00,134.83,135.31,134.68,135.31,15709.0,119.4912,119.9166,119.3583,119.9166,15709.0
2019-05-30 11:30:00,135.31,135.63,135.09,135.55,51454.0,119.9166,120.2002,119.7216,120.1293,51454.0
2019-05-30 12:00:00,135.55,135.55,135.18,135.37,15174.0,120.1293,120.1293,119.8014,119.9698,15174.0
2019-05-30 12:30:00,135.31,135.71,135.31,135.66,7222.0,119.9166,120.2711,119.9166,120.2268,7222.0
2019-05-30 13:00:00,135.68,135.68,135.37,135.37,11592.0,120.2445,120.2445,119.9698,119.9698,11592.0
2019-05-30 13:30:00,135.37,135.38,135.05,135.13,13341.0,119.9698,119.9786,119.6862,119.7571,13341.0
2019-05-30 14:00:00,135.13,135.42,135.12,135.14,8828.0,119.7571,120.0141,119.7482,119.7659,8828.0
2019-05-30 14:30:00,135.11,135.28,134.9,135.26,7937.0,119.7394,119.89,119.5532,119.8723,7937.0
2019-05-30 15:00:00,135.23,135.28,134.98,135.13,15967.0,119.8457,119.89,119.6241,119.7571,15967.0
2019-05-30 15:30:00,135.11,135.32,134.97,135.19,59034.0,119.7394,119.9255,119.6153,119.8103,59034.0
2019-05-31 09:30:00,134.54,134.54,133.52,134.1,40729.0,119.2342,119.2342,118.3302,118.8443,40729.0
2019-05-31 10:00:00,134.07,134.88,134.01,134.74,38384.0,118.8177,119.5355,118.7645,119.4114,38384.0
2019-05-31 10:30:00,134.7,135.63,134.7,135.59,16253.0,119.376,120.2002,119.376,120.1648,16253.0
2019-05-31 11:00:00,135.6,136.0,135.47,135.79,33899.0,120.1736,120.5281,120.0584,120.342,33899.0
2019-05-31 11:30:00,135.79,136.11,135.65,135.97,25860.0,120.342,120.6256,120.2179,120.5015,25860.0
2019-05-31 12:00:00,135.95,136.01,135.48,135.48,11450.0,120.4838,120.537,120.0673,120.0673,11450.0
2019-05-31 12:30:00,135.42,135.49,135.25,135.31,7814.0,120.0141,120.0761,119.8634,119.9166,7814.0
2019-05-31 13:00:00,135.33,135.66,135.33,135.66,4971.0,119.9343,120.2268,119.9343,120.2268,4971.0
2019-05-31 13:30:00,135.66,135.78,135.59,135.67,10332.0,120.2268,120.3331,120.1648,120.2356,10332.0
2019-05-31 14:00:00,135.68,135.68,135.25,135.32,9705.0,120.2445,120.2445,119.8634,119.9255,9705.0
2019-05-31 14:30:00,135.32,135.76,135.24,135.68,11722.0,119.9255,120.3154,119.8546,120.2445,11722.0
2019-05-31 15:00:00,135.63,135.67,135.2,135.37,16981.0,120.2002,120.2356,119.8191,119.9698,16981.0
2019-05-31 15:30:00,135.34,135.47,135.07,135.42,84632.0,119.9432,120.0584,119.7039,120.0141,84632.0
2019-06-03 09:30:00,134.89,137.78,134.89,136.86,25722.0,119.5444,122.1056,119.5444,121.2903,25722.0
2019-06-03 10:00:00,136.83,138.0,136.66,137.8,24037.0,121.2637,122.3006,121.113,122.1233,24037.0
2019-06-03 10:30:00,137.8,138.46,137.61,138.13,54976.0,122.1233,122.7082,121.9549,122.4158,54976.0
2019-06-03 11:00:00,138.21,138.51,137.91,138.2,31113.0,122.4867,122.7526,122.2208,122.4778,31113.0
2019-06-03 11:30:00,138.26,138.76,138.18,138.55,27205.0,122.531,122.9741,122.4601,122.788,27205.0
2019-06-03 12:00:00,138.51,138.64,138.16,138.16,20486.0,122.7526,122.8678,122.4424,122.4424,20486.0
2019-06-03 12:30:00,138.22,138.39,138.05,138.18,30231.0,122.4956,122.6462,122.3449,122.4601,30231.0
2019-06-03 13:00:00,138.14,139.29,138.12,138.97,33596.0,122.4247,123.4438,122.4069,123.1602,33596.0
2019-06-03 13:30:00,138.96,139.45,138.56,139.43,29111.0,123.1514,123.5856,122.7969,123.5679,29111.0
2019-06-03 14:00:00,139.39,139.39,138.93,139.03,31531.0,123.5324,123.5324,123.1248,123.2134,31531.0
2019-06-03 14:30:00,139.07,139.11,138.12,138.15,44126.0,123.2489,123.2843,122.4069,122.4335,44126.0
2019-06-03 15:00:00,138.14,138.47,137.88,138.09,47422.0,122.4247,122.7171,122.1942,122.3803,47422.0
2019-06-03 15:30:00,138.09,139.16,137.77,139.1,155579.0,122.3803,123.3286,122.0967,123.2754,155579.0
2019-06-04 09:30:00,140.46,140.87,139.95,140.36,51295.0,124.4807,124.8441,124.0287,124.3921,51295.0
2019-06-04 10:00:00,140.36,140.93,139.65,140.88,70127.0,124.3921,124.8973,123.7629,124.8529,70127.0
2019-06-04 10:30:00,140.87,141.19,139.96,140.56,44296.0,124.8441,125.1277,124.0376,124.5693,44296.0
2019-06-04 11:00:00,140.57,140.93,140.2,140.44,39862.0,124.5782,124.8973,124.2503,124.463,39862.0
2019-06-04 11:30:00,140.44,141.1,140.43,140.8,28628.0,124.463,125.0479,124.4541,124.782,28628.0
2019-06-04 12:00:00,140.85,140.93,140.64,140.93,29929.0,124.8264,124.8973,124.6402,124.8973,29929.0
2019-06-04 12:30:00,140.96,141.38,140.69,141.3,21630.0,124.9238,125.2961,124.6846,125.2252,21630.0
2019-06-04 13:00:00,141.31,141.48,141.21,141.42,20978.0,125.234,125.3847,125.1454,125.3315,20978.0
2019-06-04 13:30:00,141.42,141.99,141.34,141.99,24570.0,125.3315,125.8367,125.2606,125.8367,24570.0
2019-06-04 14:00:00,142.0,142.38,141.91,142.38,47423.0,125.8455,126.1823,125.7658,126.1823,47423.0
2019-06-04 14:30:00,142.38,142.38,142.02,142.29,60962.0,126.1823,126.1823,125.8632,126.1025,60962.0
2019-06-04 15:00:00,142.32,143.18,142.32,143.15,66183.0,126.1291,126.8913,126.1291,126.8647,66183.0
2019-06-04 15:30:00,143.17,143.45,142.91,143.43,166181.0,126.8824,127.1306,126.652,127.1128,166181.0
2019-06-05 09:30:00,142.19,142.56,134.15,134.51,252992.0,126.0139,126.3418,118.8886,119.2076,252992.0
2019-06-05 10:00:00,134.4,136.18,134.4,136.17,132840.0,119.1101,120.6876,119.1101,120.6788,132840.0
2019-06-05 10:30:00,136.24,136.76,135.73,136.46,105964.0,120.7408,121.2016,120.2888,120.9358,105964.0
2019-06-05 11:00:00,136.46,137.25,135.95,136.73,152198.0,120.9358,121.6359,120.4838,121.1751,152198.0
2019-06-05 11:30:00,136.78,137.86,136.78,137.65,154979.0,121.2194,122.1765,121.2194,121.9904,154979.0
2019-06-05 12:00:00,137.76,137.76,137.01,137.47,101079.0,122.0879,122.0879,121.4232,121.8309,101079.0
2019-06-05 12:30:00,137.44,138.27,137.05,138.27,82120.0,121.8043,122.5399,121.4587,122.5399,82120.0
2019-06-05 13:00:00,138.34,139.0,138.23,138.92,70418.0,122.6019,123.1868,122.5044,123.1159,70418.0
2019-06-05 13:30:00,138.89,139.17,138.65,139.09,59520.0,123.0893,123.3375,122.8766,123.2666,59520.0
2019-06-05 14:00:00,139.1,139.12,138.76,138.84,59589.0,123.2754,123.2932,122.9741,123.045,59589.0
2019-06-05 14:30:00,138.84,139.96,138.84,139.78,58583.0,123.045,124.0376,123.045,123.8781,58583.0
2019-06-05 15:00:00,139.75,140.59,139.69,140.48,92894.0,123.8515,124.5959,123.7983,124.4984,92894.0
2019-06-05 15:30:00,140.52,141.15,140.08,141.12,198272.0,124.5339,125.0922,124.144,125.0656,198272.0
2019-06-06 09:30:00,141.65,143.35,141.43,143.2,98161.0,125.5353,127.0419,125.3404,126.909,98161.0
2019-06-06 10:00:00,143.31,144.69,143.28,143.88,99488.0,127.0065,128.2295,126.9799,127.5116,99488.0
2019-06-06 10:30:00,143.87,145.44,143.74,144.49,85182.0,127.5028,128.8942,127.3876,128.0523,85182.0
2019-06-06 11:00:00,144.58,145.64,144.58,145.48,73584.0,128.132,129.0714,128.132,128.9296,73584.0
2019-06-06 11:30:00,145.5,146.28,145.4,146.21,62522.0,128.9473,129.6386,128.8587,129.5766,62522.0
2019-06-06 12:00:00,146.18,146.93,145.87,145.92,58480.0,129.55,130.2147,129.2753,129.3196,58480.0
2019-06-06 12:30:00,145.96,146.73,145.93,146.59,39202.0,129.355,130.0374,129.3284,129.9133,39202.0
2019-06-06 13:00:00,146.6,147.2,146.54,146.91,52628.0,129.9222,130.454,129.869,130.1969,52628.0
2019-06-06 13:30:00,146.95,147.09,146.69,146.94,47463.0,130.2324,130.3565,130.002,130.2235,47463.0
2019-06-06 14:00:00,146.97,147.31,146.83,147.31,52686.0,130.2501,130.5514,130.126,130.5514,52686.0
2019-06-06 14:30:00,147.34,147.73,147.06,147.4,72300.0,130.578,130.9237,130.3299,130.6312,72300.0
2019-06-06 15:00:00,147.47,148.2,147.45,148.11,63086.0,130.6932,131.3402,130.6755,131.2604,63086.0
2019-06-06 15:30:00,148.07,148.86,148.04,148.52,227806.0,131.225,131.9251,131.1984,131.6238,227806.0
2019-06-07 09:30:00,149.0,151.11,148.98,150.65,103258.0,132.0492,133.9191,132.0315,133.5115,103258.0
2019-06-07 10:00:00,150.52,151.73,150.16,151.19,75728.0,133.3963,134.4686,133.0772,133.99,75728.0
2019-06-07 10:30:00,151.19,151.41,150.7,151.18,51018.0,133.99,134.185,133.5558,133.9812,51018.0
2019-06-07 11:00:00,151.26,151.35,150.97,151.21,42234.0,134.0521,134.1318,133.7951,134.0078,42234.0
2019-06-07 11:30:00,151.14,151.63,151.14,151.43,37064.0,133.9457,134.38,133.9457,134.2027,37064.0
2019-06-07 12:00:00,151.43,152.4,151.39,151.97,51731.0,134.2027,135.0624,134.1673,134.6813,51731.0
2019-06-07 12:30:00,152.03,152.43,151.79,152.43,43458.0,134.7345,135.089,134.5218,135.089,43458.0
2019-06-07 13:00:00,152.48,152.78,152.34,152.43,43093.0,135.1333,135.3991,135.0092,135.089,43093.0
2019-06-07 13:30:00,152.54,152.95,152.14,152.27,38339.0,135.1865,135.5498,134.832,134.9472,38339.0
2019-06-07 14:00:00,152.28,152.28,151.93,152.15,50114.0,134.956,134.956,134.6458,134.8408,50114.0
2019-06-07 14:30:00,152.17,152.22,151.76,151.86,64899.0,134.8585,134.9029,134.4952,134.5838,64899.0
2019-06-07 15:00:00,151.86,152.26,151.86,152.02,48348.0,134.5838,134.9383,134.5838,134.7256,48348.0
2019-06-07 15:30:00,152.01,152.17,151.28,151.32,171751.0,134.7167,134.8585,134.0698,134.1052,171751.0
2019-06-10 09:30:00,151.69,151.69,149.52,150.08,33391.0,134.4332,134.4332,132.51,133.0063,33391.0
2019-06-10 10:00:00,150.08,150.45,149.96,150.19,20826.0,133.0063,133.3342,132.9,133.1038,20826.0
2019-06-10 10:30:00,150.14,150.22,149.84,150.09,28071.0,133.0595,133.1304,132.7936,133.0152,28071.0
2019-06-10 11:00:00,150.12,150.48,149.88,150.25,26943.0,133.0418,133.3608,132.8291,133.157,26943.0
2019-06-10 11:30:00,150.3,151.0,150.3,150.97,21381.0,133.2013,133.8216,133.2013,133.7951,21381.0
2019-06-10 12:00:00,151.01,151.06,150.63,150.68,51868.0,133.8305,133.8748,133.4937,133.5381,51868.0
2019-06-10 12:30:00,150.67,151.0,150.52,150.98,28800.0,133.5292,133.8216,133.3963,133.8039,28800.0
2019-06-10 13:00:00,151.0,151.3,150.98,151.17,18743.0,133.8216,134.0875,133.8039,133.9723,18743.0
2019-06-10 13:30:00,151.18,151.21,150.8,150.87,17905.0,133.9812,134.0078,133.6444,133.7064,17905.0
2019-06-10 14:00:00,150.82,151.25,150.67,151.24,21420.0,133.6621,134.0432,133.5292,134.0343,21420.0
2019-06-10 14:30:00,151.21,151.43,151.14,151.28,18612.0,134.0078,134.2027,133.9457,134.0698,18612.0
2019-06-10 15:00:00,151.27,151.56,151.26,151.31,25696.0,134.0609,134.3179,134.0521,134.0964,25696.0
2019-06-10 15:30:00,151.34,151.55,151.08,151.27,87346.0,134.123,134.3091,133.8925,134.0609,87346.0
2019-06-11 09:30:00,152.4,152.42,151.61,151.99,53516.0,135.0624,135.0801,134.3623,134.699,53516.0
2019-06-11 10:00:00,152.05,152.35,151.66,151.94,37500.0,134.7522,135.0181,134.4066,134.6547,37500.0
2019-06-11 10:30:00,151.93,152.02,151.69,151.93,49071.0,134.6458,134.7256,134.4332,134.6458,49071.0
2019-06-11 11:00:00,151.9,152.13,151.84,151.89,44237.0,134.6193,134.8231,134.5661,134.6104,44237.0
2019-06-11 11:30:00,151.93,152.02,151.65,151.68,34488.0,134.6458,134.7256,134.3977,134.4243,34488.0
2019-06-11 12:00:00,151.67,151.71,151.31,151.48,80768.0,134.4154,134.4509,134.0964,134.247,80768.0
2019-06-11 12:30:00,151.5,152.04,151.49,152.01,95996.0,134.2648,134.7433,134.2559,134.7167,95996.0
2019-06-11 13:00:00,152.01,152.07,151.89,151.93,36230.0,134.7167,134.7699,134.6104,134.6458,36230.0
2019-06-11 13:30:00,151.9,152.26,151.83,152.22,24248.0,134.6193,134.9383,134.5572,134.9029,24248.0
2019-06-11 14:00:00,152.23,152.59,152.22,152.52,42631.0,134.9117,135.2308,134.9029,135.1687,42631.0
2019-06-11 14:30:00,152.53,152.53,152.16,152.31,41406.0,135.1776,135.1776,134.8497,134.9826,41406.0
2019-06-11 15:00:00,152.29,152.41,151.96,151.97,43894.0,134.9649,135.0712,134.6724,134.6813,43894.0
2019-06-11 15:30:00,151.98,152.23,151.9,152.15,112167.0,134.6902,134.9117,134.6193,134.8408,112167.0
2019-06-12 09:30:00,151.57,152.58,151.57,151.97,52845.0,134.3268,135.2219,134.3268,134.6813,52845.0
2019-06-12 10:00:00,152.0,152.27,150.94,150.98,47658.0,134.7079,134.9472,133.7685,133.8039,47658.0
2019-06-12 10:30:00,150.99,151.55,150.75,151.43,30767.0,133.8128,134.3091,133.6001,134.2027,30767.0
2019-06-12 11:00:00,151.38,152.09,151.36,151.83,24290.0,134.1584,134.7876,134.1407,134.5572,24290.0
2019-06-12 11:30:00,151.76,151.8,150.91,150.97,36448.0,134.4952,134.5306,133.7419,133.7951,36448.0
2019-06-12 12:00:00,150.98,151.74,150.95,151.48,34594.0,133.8039,134.4775,133.7773,134.247,34594.0
2019-06-12 12:30:00,151.56,151.96,151.4,151.93,13926.0,134.3179,134.6724,134.1761,134.6458,13926.0
2019-06-12 13:00:00,151.95,152.03,151.85,151.99,26181.0,134.6636,134.7345,134.5749,134.699,26181.0
2019-06-12 13:30:00,151.99,152.03,151.85,151.89,26483.0,134.699,134.7345,134.5749,134.6104,26483.0
2019-06-12 14:00:00,151.92,151.93,151.64,151.7,26646.0,134.637,134.6458,134.3888,134.442,26646.0
2019-06-12 14:30:00,151.72,151.72,151.35,151.44,72487.0,134.4597,134.4597,134.1318,134.2116,72487.0
2019-06-12 15:00:00,151.44,151.51,151.37,151.38,35451.0,134.2116,134.2736,134.1496,134.1584,35451.0
2019-06-12 15:30:00,151.37,151.65,151.36,151.59,101810.0,134.1496,134.3977,134.1407,134.3445,101810.0
2019-06-13 09:30:00,151.79,152.76,151.4,151.83,29029.0,134.5218,135.3814,134.1761,134.5572,29029.0
2019-06-13 10:00:00,151.85,151.85,150.3,150.75,50329.0,134.5749,134.5749,133.2013,133.6001,50329.0
2019-06-13 10:30:00,150.8,150.92,150.17,150.25,35421.0,133.6444,133.7507,133.0861,133.157,35421.0
2019-06-13 11:00:00,150.2,150.5,150.08,150.48,52242.0,133.1127,133.3785,133.0063,133.3608,52242.0
2019-06-13 11:30:00,150.47,150.9,150.44,150.6,21885.0,133.3519,133.733,133.3254,133.4672,21885.0
2019-06-13 12:00:00,150.68,150.9,150.28,150.36,29345.0,133.5381,133.733,133.1836,133.2545,29345.0
2019-06-13 12:30:00,150.38,150.58,150.06,150.4,33351.0,133.2722,133.4494,132.9886,133.2899,33351.0
2019-06-13 13:00:00,150.38,150.48,150.37,150.43,31833.0,133.2722,133.3608,133.2633,133.3165,31833.0
2019-06-13 13:30:00,150.42,150.42,149.55,149.57,43703.0,133.3076,133.3076,132.5366,132.5543,43703.0
2019-06-13 14:00:00,149.58,149.58,148.94,149.11,40453.0,132.5632,132.5632,131.996,132.1467,40453.0
2019-06-13 14:30:00,149.06,149.32,148.8,149.27,84377.0,132.1024,132.3328,131.8719,132.2885,84377.0
2019-06-13 15:00:00,149.24,149.24,148.86,149.19,40649.0,132.2619,132.2619,131.9251,132.2176,40649.0
2019-06-13 15:30:00,149.19,150.08,149.17,149.88,209580.0,132.2176,133.0063,132.1998,132.8291,209580.0
2019-06-14 09:30:00,150.04,150.22,148.34,149.41,59788.0,132.9709,133.1304,131.4643,132.4125,59788.0
2019-06-14 10:00:00,149.43,150.18,149.41,149.97,22558.0,132.4303,133.0949,132.4125,132.9088,22558.0
2019-06-14 10:30:00,149.91,150.02,149.68,149.75,67531.0,132.8557,132.9531,132.6518,132.7139,67531.0
2019-06-14 11:00:00,149.68,149.79,149.21,149.48,20458.0,132.6518,132.7493,132.2353,132.4746,20458.0
2019-06-14 11:30:00,149.46,149.51,149.11,149.33,26500.0,132.4568,132.5012,132.1467,132.3416,26500.0
2019-06-14 12:00:00,149.35,149.35,149.09,149.14,20428.0,132.3594,132.3594,132.1289,132.1732,20428.0
2019-06-14 12:30:00,149.16,149.17,148.74,148.82,34366.0,132.191,132.1998,131.8188,131.8897,34366.0
2019-06-14 13:00:00,148.81,148.91,148.7,148.73,17866.0,131.8808,131.9694,131.7833,131.8099,17866.0
2019-06-14 13:30:00,148.74,148.84,148.49,148.49,24445.0,131.8188,131.9074,131.5972,131.5972,24445.0
2019-06-14 14:00:00,148.49,148.57,148.26,148.3,30959.0,131.5972,131.6681,131.3934,131.4288,30959.0
2019-06-14 14:30:00,148.31,148.54,148.31,148.43,51664.0,131.4377,131.6415,131.4377,131.544,51664.0
2019-06-14 15:00:00,148.43,148.93,148.4,148.77,83200.0,131.544,131.9871,131.5174,131.8453,83200.0
2019-06-14 15:30:00,148.78,148.99,148.52,148.78,152042.0,131.8542,132.0403,131.6238,131.8542,152042.0
2019-06-17 09:30:00,148.79,149.11,147.64,147.9,51747.0,131.8631,132.1467,130.8439,131.0743,51747.0
2019-06-17 10:00:00,147.94,148.15,147.45,147.68,73299.0,131.1098,131.2959,130.6755,130.8793,73299.0
2019-06-17 10:30:00,147.71,148.32,147.51,147.79,59762.0,130.9059,131.4465,130.7287,130.9768,59762.0
2019-06-17 11:00:00,147.79,148.06,147.66,147.86,26011.0,130.9768,131.2161,130.8616,131.0389,26011.0
2019-06-17 11:30:00,147.86,147.99,147.69,147.81,21603.0,131.0389,131.1541,130.8882,130.9946,21603.0
2019-06-17 12:00:00,147.79,148.1,147.36,147.4,21362.0,130.9768,131.2516,130.5957,130.6312,21362.0
2019-06-17 12:30:00,147.43,147.64,147.39,147.52,28863.0,130.6578,130.8439,130.6223,130.7375,28863.0
2019-06-17 13:00:00,147.5,147.68,147.42,147.57,26842.0,130.7198,130.8793,130.6489,130.7819,26842.0
2019-06-17 13:30:00,147.53,147.63,147.44,147.49,14584.0,130.7464,130.835,130.6666,130.711,14584.0
2019-06-17 14:00:00,147.5,147.53,147.28,147.3,29889.0,130.7198,130.7464,130.5248,130.5426,29889.0
2019-06-17 14:30:00,147.3,147.8,147.3,147.57,85949.0,130.5426,130.9857,130.5426,130.7819,85949.0
2019-06-17 15:00:00,147.55,147.59,147.24,147.32,81115.0,130.7641,130.7996,130.4894,130.5603,81115.0
2019-06-17 15:30:00,147.3,147.77,147.07,147.54,178542.0,130.5426,130.9591,130.3387,130.7553,178542.0
2019-06-18 09:30:00,148.14,148.39,147.32,148.1,40284.0,131.287,131.5086,130.5603,131.2516,40284.0
2019-06-18 10:00:00,148.14,148.87,148.03,148.73,38396.0,131.287,131.934,131.1895,131.8099,38396.0
2019-06-18 10:30:00,148.84,149.86,148.81,149.74,22709.0,131.9074,132.8113,131.8808,132.705,22709.0
2019-06-18 11:00:00,149.71,149.88,149.02,149.21,19946.0,132.6784,132.8291,132.0669,132.2353,19946.0
2019-06-18 11:30:00,149.19,149.19,148.33,148.33,21041.0,132.2176,132.2176,131.4554,131.4554,21041.0
2019-06-18 12:00:00,148.38,148.93,148.38,148.85,20271.0,131.4997,131.9871,131.4997,131.9162,20271.0
2019-06-18 12:30:00,148.88,149.1,148.78,148.96,39270.0,131.9428,132.1378,131.8542,132.0137,39270.0
2019-06-18 13:00:00,148.94,148.96,148.48,148.53,36777.0,131.996,132.0137,131.5883,131.6326,36777.0
2019-06-18 13:30:00,148.55,148.55,148.13,148.19,38165.0,131.6504,131.6504,131.2782,131.3313,38165.0
2019-06-18 14:00:00,148.21,148.31,148.01,148.01,53898.0,131.349,131.4377,131.1718,131.1718,53898.0
2019-06-18 14:30:00,147.99,148.06,147.39,147.59,80217.0,131.1541,131.2161,130.6223,130.7996,80217.0
2019-06-18 15:00:00,147.56,147.95,147.25,147.89,72611.0,130.773,131.1186,130.4983,131.0655,72611.0
2019-06-18 15:30:00,147.88,147.95,147.27,147.83,178249.0,131.0566,131.1186,130.516,131.0123,178249.0
2019-06-19 09:30:00,148.0,148.0,147.16,147.24,39009.0,131.1629,131.1629,130.4185,130.4894,39009.0
2019-06-19 10:00:00,147.29,147.35,146.67,146.72,65810.0,130.5337,130.5869,129.9842,130.0286,65810.0
2019-06-19 10:30:00,146.78,147.04,146.41,146.94,28971.0,130.0817,130.3122,129.7538,130.2235,28971.0
2019-06-19 11:00:00,146.99,147.07,146.62,146.71,26250.0,130.2678,130.3387,129.9399,130.0197,26250.0
2019-06-19 11:30:00,146.71,146.99,146.71,146.96,31895.0,130.0197,130.2678,130.0197,130.2413,31895.0
2019-06-19 12:00:00,146.93,147.21,146.93,147.07,43224.0,130.2147,130.4628,130.2147,130.3387,43224.0
2019-06-19 12:30:00,147.08,147.58,147.0,147.58,22840.0,130.3476,130.7907,130.2767,130.7907,22840.0
2019-06-19 13:00:00,147.6,147.62,147.17,147.4,31327.0,130.8084,130.8262,130.4274,130.6312,31327.0
2019-06-19 13:30:00,147.37,147.48,147.05,147.23,25099.0,130.6046,130.7021,130.321,130.4805,25099.0
2019-06-19 14:00:00,147.28,147.62,147.01,147.4,42095.0,130.5248,130.8262,130.2856,130.6312,42095.0
2019-06-19 14:30:00,147.44,147.84,147.36,147.82,66604.0,130.6666,131.0211,130.5957,131.0034,66604.0
2019-06-19 15:00:00,147.84,148.36,147.84,148.31,63516.0,131.0211,131.482,131.0211,131.4377,63516.0
2019-06-19 15:30:00,148.35,149.09,148.35,148.95,137381.0,131.4731,132.1289,131.4731,132.0049,137381.0
2019-06-20 09:30:00,150.0,150.62,149.67,149.67,27667.0,132.9354,133.4849,132.643,132.643,27667.0
2019-06-20 10:00:00,149.57,149.62,149.0,149.3,28481.0,132.5543,132.5986,132.0492,132.315,28481.0
2019-06-20 10:30:00,149.35,150.53,149.35,150.44,36919.0,132.3594,133.4051,132.3594,133.3254,36919.0
2019-06-20 11:00:00,150.46,150.59,150.08,150.08,21893.0,133.3431,133.4583,133.0063,133.0063,21893.0
2019-06-20 11:30:00,150.08,150.2,149.56,149.92,59791.0,133.0063,133.1127,132.5455,132.8645,59791.0
2019-06-20 12:00:00,149.87,149.89,149.35,149.73,16818.0,132.8202,132.8379,132.3594,132.6961,16818.0
2019-06-20 12:30:00,149.7,150.08,149.68,149.94,20948.0,132.6695,133.0063,132.6518,132.8822,20948.0
2019-06-20 13:00:00,149.96,150.13,149.85,150.0,33343.0,132.9,133.0506,132.8025,132.9354,33343.0
2019-06-20 13:30:00,150.0,150.38,150.0,150.32,28577.0,132.9354,133.2722,132.9354,133.219,28577.0
2019-06-20 14:00:00,150.32,150.36,150.2,150.3,29832.0,133.219,133.2545,133.1127,133.2013,29832.0
2019-06-20 14:30:00,150.27,150.28,149.86,150.27,38990.0,133.1747,133.1836,132.8113,133.1747,38990.0
2019-06-20 15:00:00,150.27,150.68,150.15,150.67,62765.0,133.1747,133.5381,133.0683,133.5292,62765.0
2019-06-20 15:30:00,150.66,151.02,150.45,150.66,132122.0,133.5203,133.8394,133.3342,133.5203,132122.0
2019-06-21 09:30:00,149.62,149.62,148.1,148.11,143365.0,132.5986,132.5986,131.2516,131.2604,143365.0
2019-06-21 10:00:00,148.15,148.16,147.25,147.65,30650.0,131.2959,131.3047,130.4983,130.8528,30650.0
2019-06-21 10:30:00,147.69,147.69,146.92,146.92,23612.0,130.8882,130.8882,130.2058,130.2058,23612.0
2019-06-21 11:00:00,146.98,147.76,146.92,147.04,26584.0,130.259,130.9502,130.2058,130.3122,26584.0
2019-06-21 11:30:00,147.07,147.19,146.49,146.54,45246.0,130.3387,130.4451,129.8247,129.869,45246.0
2019-06-21 12:00:00,146.52,146.71,146.26,146.49,30536.0,129.8513,130.0197,129.6209,129.8247,30536.0
2019-06-21 12:30:00,146.51,146.95,146.51,146.87,41059.0,129.8424,130.2324,129.8424,130.1615,41059.0
2019-06-21 13:00:00,146.91,146.92,146.69,146.73,14099.0,130.1969,130.2058,130.002,130.0374,14099.0
2019-06-21 13:30:00,146.77,146.91,146.51,146.72,23112.0,130.0729,130.1969,129.8424,130.0286,23112.0
2019-06-21 14:00:00,146.75,146.97,146.74,146.97,33892.0,130.0551,130.2501,130.0463,130.2501,33892.0
2019-06-21 14:30:00,146.98,147.26,146.98,147.23,33916.0,130.259,130.5071,130.259,130.4805,33916.0
2019-06-21 15:00:00,147.25,147.25,146.5,146.52,40607.0,130.4983,130.4983,129.8336,129.8513,40607.0
2019-06-21 15:30:00,146.53,146.6,145.49,145.72,207660.0,129.8602,129.9222,128.9385,129.1423,207660.0
2019-06-24 09:30:00,145.36,146.5,144.95,146.36,25094.0,128.8233,129.8336,128.4599,129.7095,25094.0
2019-06-24 10:00:00,146.35,146.84,146.3,146.81,14664.0,129.7007,130.1349,129.6563,130.1083,14664.0
2019-06-24 10:30:00,146.86,147.22,146.69,146.76,37942.0,130.1526,130.4717,130.002,130.064,37942.0
2019-06-24 11:00:00,146.77,146.87,146.62,146.84,37557.0,130.0729,130.1615,129.9399,130.1349,37557.0
2019-06-24 11:30:00,146.83,146.84,146.44,146.44,18611.0,130.126,130.1349,129.7804,129.7804,18611.0
2019-06-24 12:00:00,146.51,146.78,146.48,146.74,18504.0,129.8424,130.0817,129.8159,130.0463,18504.0
2019-06-24 12:30:00,146.74,146.84,146.53,146.61,28319.0,130.0463,130.1349,129.8602,129.9311,28319.0
2019-06-24 13:00:00,146.63,146.9,146.62,146.78,21417.0,129.9488,130.1881,129.9399,130.0817,21417.0
2019-06-24 13:30:00,146.81,146.86,146.6,146.78,21828.0,130.1083,130.1526,129.9222,130.0817,21828.0
2019-06-24 14:00:00,146.74,146.77,146.51,146.57,13260.0,130.0463,130.0729,129.8424,129.8956,13260.0
2019-06-24 14:30:00,146.62,147.03,146.57,146.74,95297.0,129.9399,130.3033,129.8956,130.0463,95297.0
2019-06-24 15:00:00,146.76,146.96,146.74,146.85,43946.0,130.064,130.2413,130.0463,130.1438,43946.0
2019-06-24 15:30:00,146.86,147.02,146.58,146.63,124828.0,130.1526,130.2944,129.9045,129.9488,124828.0
2019-06-25 09:30:00,146.51,146.99,145.62,146.41,36078.0,129.8424,130.2678,129.0537,129.7538,36078.0
2019-06-25 10:00:00,146.32,146.72,146.15,146.29,18915.0,129.6741,130.0286,129.5234,129.6475,18915.0
2019-06-25 10:30:00,146.33,146.72,146.22,146.61,13619.0,129.6829,130.0286,129.5854,129.9311,13619.0
2019-06-25 11:00:00,146.67,146.68,146.37,146.47,17000.0,129.9842,129.9931,129.7184,129.807,17000.0
2019-06-25 11:30:00,146.47,147.2,146.47,147.12,30154.0,129.807,130.454,129.807,130.3831,30154.0
2019-06-25 12:00:00,147.16,147.5,147.02,147.39,114701.0,130.4185,130.7198,130.2944,130.6223,114701.0
2019-06-25 12:30:00,147.43,147.6,147.15,147.6,43483.0,130.6578,130.8084,130.4096,130.8084,43483.0
2019-06-25 13:00:00,147.53,147.86,147.24,147.86,50532.0,130.7464,131.0389,130.4894,131.0389,50532.0
2019-06-25 13:30:00,147.89,148.0,147.7,147.74,15190.0,131.0655,131.1629,130.8971,130.9325,15190.0
2019-06-25 14:00:00,147.72,148.04,147.66,147.68,35862.0,130.9148,131.1984,130.8616,130.8793,35862.0
2019-06-25 14:30:00,147.68,147.74,147.45,147.52,28256.0,130.8793,130.9325,130.6755,130.7375,28256.0
2019-06-25 15:00:00,147.55,147.71,147.37,147.57,29152.0,130.7641,130.9059,130.6046,130.7819,29152.0
2019-06-25 15:30:00,147.58,147.7,147.4,147.56,68940.0,130.7907,130.8971,130.6312,130.773,68940.0
2019-06-26 09:30:00,147.75,148.1,147.53,148.06,25627.0,130.9414,131.2516,130.7464,131.2161,25627.0
2019-06-26 10:00:00,147.97,147.97,147.23,147.43,25830.0,131.1364,131.1364,130.4805,130.6578,25830.0
2019-06-26 10:30:00,147.38,147.54,147.15,147.36,21991.0,130.6135,130.7553,130.4096,130.5957,21991.0
2019-06-26 11:00:00,147.35,147.54,147.16,147.29,16670.0,130.5869,130.7553,130.4185,130.5337,16670.0
2019-06-26 11:30:00,147.32,147.5,147.05,147.46,80646.0,130.5603,130.7198,130.321,130.6844,80646.0
2019-06-26 12:00:00,147.47,147.47,147.25,147.36,12654.0,130.6932,130.6932,130.4983,130.5957,12654.0
2019-06-26 12:30:00,147.37,147.48,146.74,146.88,22086.0,130.6046,130.7021,130.0463,130.1704,22086.0
2019-06-26 13:00:00,146.88,147.06,146.81,146.85,21816.0,130.1704,130.3299,130.1083,130.1438,21816.0
2019-06-26 13:30:00,146.86,146.87,146.15,146.22,29056.0,130.1526,130.1615,129.5234,129.5854,29056.0
2019-06-26 14:00:00,146.24,146.46,146.22,146.32,17845.0,129.6032,129.7981,129.5854,129.6741,17845.0
2019-06-26 14:30:00,146.35,146.35,144.8,145.39,81826.0,129.7007,129.7007,128.327,128.8499,81826.0
2019-06-26 15:00:00,145.36,145.55,144.91,144.94,39460.0,128.8233,128.9917,128.4245,128.4511,39460.0
2019-06-26 15:30:00,144.92,145.09,144.72,144.93,118054.0,128.4333,128.584,128.2561,128.4422,118054.0
2019-06-27 09:30:00,144.0,144.33,143.0,143.99,96180.0,127.618,127.9105,126.7318,127.6091,96180.0
2019-06-27 10:00:00,143.98,144.2,143.02,143.46,76261.0,127.6003,127.7952,126.7495,127.1394,76261.0
2019-06-27 10:30:00,143.47,143.69,143.29,143.5,17853.0,127.1483,127.3433,126.9888,127.1749,17853.0
2019-06-27 11:00:00,143.56,143.8,143.31,143.39,22774.0,127.2281,127.4407,127.0065,127.0774,22774.0
2019-06-27 11:30:00,143.35,143.77,143.24,143.73,22851.0,127.0419,127.4142,126.9445,127.3787,22851.0
2019-06-27 12:00:00,143.68,143.87,143.67,143.8,21505.0,127.3344,127.5028,127.3255,127.4407,21505.0
2019-06-27 12:30:00,143.81,144.08,143.69,143.8,39342.0,127.4496,127.6889,127.3433,127.4407,39342.0
2019-06-27 13:00:00,143.79,143.83,143.69,143.75,20318.0,127.4319,127.4673,127.3433,127.3964,20318.0
2019-06-27 13:30:00,143.77,143.83,143.54,143.57,47189.0,127.4142,127.4673,127.2103,127.2369,47189.0
2019-06-27 14:00:00,143.5,143.68,143.39,143.53,18671.0,127.1749,127.3344,127.0774,127.2015,18671.0
2019-06-27 14:30:00,143.55,143.77,143.51,143.63,17328.0,127.2192,127.4142,127.1837,127.2901,17328.0
2019-06-27 15:00:00,143.68,143.72,143.56,143.62,29791.0,127.3344,127.3698,127.2281,127.2812,29791.0
2019-06-27 15:30:00,143.61,143.78,143.51,143.57,67475.0,127.2724,127.423,127.1837,127.2369,67475.0
2019-06-28 09:30:00,143.89,144.72,143.45,143.45,51001.0,127.5205,128.2561,127.1306,127.1306,51001.0
2019-06-28 10:00:00,143.59,143.88,143.55,143.77,29893.0,127.2546,127.5116,127.2192,127.4142,29893.0
2019-06-28 10:30:00,143.82,143.87,143.15,143.49,28099.0,127.4585,127.5028,126.8647,127.166,28099.0
2019-06-28 11:00:00,143.48,143.56,142.5,142.63,37429.0,127.1572,127.2281,126.2886,126.4039,37429.0
2019-06-28 11:30:00,142.67,142.74,142.01,142.07,100176.0,126.4393,126.5013,125.8544,125.9076,100176.0
2019-06-28 12:00:00,142.06,143.13,142.05,143.09,40522.0,125.8987,126.847,125.8898,126.8115,40522.0
2019-06-28 12:30:00,143.09,143.69,143.01,143.44,23664.0,126.8115,127.3433,126.7406,127.1217,23664.0
2019-06-28 13:00:00,143.47,143.73,143.46,143.73,15549.0,127.1483,127.3787,127.1394,127.3787,15549.0
2019-06-28 13:30:00,143.75,144.02,143.73,144.0,17441.0,127.3964,127.6357,127.3787,127.618,17441.0
2019-06-28 14:00:00,144.04,144.36,143.97,144.23,26973.0,127.6534,127.937,127.5914,127.8218,26973.0
2019-06-28 14:30:00,144.29,144.89,144.29,144.7,30776.0,127.875,128.4067,127.875,128.2384,30776.0
2019-06-28 15:00:00,144.74,145.46,144.64,145.44,46255.0,128.2738,128.9119,128.1852,128.8942,46255.0
2019-06-28 15:30:00,145.5,145.5,144.9,145.12,195881.0,128.9473,128.9473,128.4156,128.6106,195881.0
2019-07-01 09:30:00,146.84,147.18,144.38,144.63,57794.0,130.1349,130.4362,127.9548,128.1763,57794.0
2019-07-01 10:00:00,144.61,145.15,144.43,144.7,46201.0,128.1586,128.6372,127.9991,128.2384,46201.0
2019-07-01 10:30:00,144.71,144.75,143.57,143.61,40026.0,128.2472,128.2827,127.2369,127.2724,40026.0
2019-07-01 11:00:00,143.65,144.08,143.17,143.28,61768.0,127.3078,127.6889,126.8824,126.9799,61768.0
2019-07-01 11:30:00,143.28,143.55,142.64,142.64,32999.0,126.9799,127.2192,126.4127,126.4127,32999.0
2019-07-01 12:00:00,142.64,142.85,142.41,142.68,50855.0,126.4127,126.5988,126.2089,126.4482,50855.0
2019-07-01 12:30:00,142.74,143.05,142.46,142.56,29521.0,126.5013,126.7761,126.2532,126.3418,29521.0
2019-07-01 13:00:00,142.55,143.06,142.54,143.06,24905.0,126.333,126.7849,126.3241,126.7849,24905.0
2019-07-01 13:30:00,143.03,143.43,142.78,143.41,25821.0,126.7583,127.1128,126.5368,127.0951,25821.0
2019-07-01 14:00:00,143.47,143.48,143.01,143.02,23448.0,127.1483,127.1572,126.7406,126.7495,23448.0
2019-07-01 14:30:00,142.95,143.35,142.94,143.22,26226.0,126.6874,127.0419,126.6786,126.9267,26226.0
2019-07-01 15:00:00,143.21,143.76,143.21,143.53,38536.0,126.9179,127.4053,126.9179,127.2015,38536.0
2019-07-01 15:30:00,143.54,144.02,143.34,143.81,171039.0,127.2103,127.6357,127.0331,127.4496,171039.0
2019-07-02 09:30:00,143.75,144.23,142.55,143.1,29410.0,127.3964,127.8218,126.333,126.8204,29410.0
2019-07-02 10:00:00,143.03,143.21,142.79,142.86,33976.0,126.7583,126.9179,126.5456,126.6077,33976.0
2019-07-02 10:30:00,142.94,143.44,142.91,143.22,42329.0,126.6786,127.1217,126.652,126.9267,42329.0
2019-07-02 11:00:00,143.22,143.28,143.03,143.13,51219.0,126.9267,126.9799,126.7583,126.847,51219.0
2019-07-02 11:30:00,143.09,143.12,142.7,142.7,41391.0,126.8115,126.8381,126.4659,126.4659,41391.0
2019-07-02 12:00:00,142.67,142.77,142.13,142.13,22526.0,126.4393,126.5279,125.9607,125.9607,22526.0
2019-07-02 12:30:00,142.18,142.43,142.0,142.37,21053.0,126.005,126.2266,125.8455,126.1734,21053.0
2019-07-02 13:00:00,142.31,142.52,142.28,142.43,34084.0,126.1203,126.3064,126.0937,126.2266,34084.0
2019-07-02 13:30:00,142.43,142.71,142.41,142.58,23139.0,126.2266,126.4748,126.2089,126.3595,23139.0
2019-07-02 14:00:00,142.62,142.67,142.3,142.59,30085.0,126.395,126.4393,126.1114,126.3684,30085.0
2019-07-02 14:30:00,142.64,142.85,142.57,142.61,29779.0,126.4127,126.5988,126.3507,126.3861,29779.0
2019-07-02 15:00:00,142.68,142.8,142.24,142.26,47315.0,126.4482,126.5545,126.0582,126.0759,47315.0
2019-07-02 15:30:00,142.25,142.85,142.21,142.75,120471.0,126.0671,126.5988,126.0316,126.5102,120471.0
2019-07-03 09:30:00,143.15,144.57,142.96,144.5,59033.0,126.8647,128.1232,126.6963,128.0611,59033.0
2019-07-03 10:00:00,144.46,145.0,144.33,144.97,38784.0,128.0257,128.5042,127.9105,128.4776,38784.0
2019-07-03 10:30:00,144.97,145.18,144.67,144.89,41794.0,128.4776,128.6638,128.2118,128.4067,41794.0
2019-07-03 11:00:00,144.85,145.0,144.56,144.66,22110.0,128.3713,128.5042,128.1143,128.2029,22110.0
2019-07-03 11:30:00,144.67,145.34,144.67,145.22,106870.0,128.2118,128.8056,128.2118,128.6992,106870.0
2019-07-03 12:00:00,145.19,145.8,145.18,145.6,74670.0,128.6726,129.2132,128.6638,129.036,74670.0
2019-07-03 12:30:00,145.63,146.14,145.62,146.12,59218.0,129.0626,129.5145,129.0537,129.4968,59218.0
2019-07-05 09:30:00,145.0,145.47,143.93,143.93,27768.0,128.5042,128.9208,127.556,127.556,27768.0
2019-07-05 10:00:00,143.93,144.22,143.76,143.85,8959.0,127.556,127.813,127.4053,127.4851,8959.0
2019-07-05 10:30:00,143.91,145.08,143.74,145.05,61096.0,127.5382,128.5751,127.3876,128.5485,61096.0
2019-07-05 11:00:00,144.97,145.28,144.66,144.92,75412.0,128.4776,128.7524,128.2029,128.4333,75412.0
2019-07-05 11:30:00,144.94,145.1,144.51,145.03,51268.0,128.4511,128.5929,128.07,128.5308,51268.0
2019-07-05 12:00:00,145.0,145.3,144.93,145.09,11862.0,128.5042,128.7701,128.4422,128.584,11862.0
2019-07-05 12:30:00,145.09,145.36,145.03,145.06,9804.0,128.584,128.8233,128.5308,128.5574,9804.0
2019-07-05 13:00:00,145.08,145.18,144.92,145.14,14332.0,128.5751,128.6638,128.4333,128.6283,14332.0
2019-07-05 13:30:00,145.19,145.27,144.93,145.16,14632.0,128.6726,128.7435,128.4422,128.646,14632.0
2019-07-05 14:00:00,145.16,145.28,144.98,145.1,12044.0,128.646,128.7524,128.4865,128.5929,12044.0
2019-07-05 14:30:00,145.14,145.25,145.03,145.16,14566.0,128.6283,128.7258,128.5308,128.646,14566.0
2019-07-05 15:00:00,145.21,145.21,144.93,145.13,25703.0,128.6903,128.6903,128.4422,128.6194,25703.0
2019-07-05 15:30:00,145.16,145.25,144.57,145.05,125460.0,128.646,128.7258,128.1232,128.5485,125460.0
2019-07-08 09:30:00,144.86,145.0,143.97,143.97,21167.0,128.3802,128.5042,127.5914,127.5914,21167.0
2019-07-08 10:00:00,144.01,144.18,143.04,143.33,52420.0,127.6269,127.7775,126.7672,127.0242,52420.0
2019-07-08 10:30:00,143.34,143.56,143.08,143.35,33808.0,127.0331,127.2281,126.8027,127.0419,33808.0
2019-07-08 11:00:00,143.39,143.44,143.08,143.08,17055.0,127.0774,127.1217,126.8027,126.8027,17055.0
2019-07-08 11:30:00,143.14,143.59,143.11,143.5,17489.0,126.8558,127.2546,126.8292,127.1749,17489.0
2019-07-08 12:00:00,143.54,143.71,143.39,143.6,21031.0,127.2103,127.361,127.0774,127.2635,21031.0
2019-07-08 12:30:00,143.66,143.78,143.55,143.65,15899.0,127.3167,127.423,127.2192,127.3078,15899.0
2019-07-08 13:00:00,143.66,143.9,143.62,143.85,11747.0,127.3167,127.5294,127.2812,127.4851,11747.0
2019-07-08 13:30:00,143.89,143.98,143.65,143.71,11502.0,127.5205,127.6003,127.3078,127.361,11502.0
2019-07-08 14:00:00,143.67,143.7,143.32,143.43,17138.0,127.3255,127.3521,127.0154,127.1128,17138.0
2019-07-08 14:30:00,143.42,143.54,143.08,143.1,16857.0,127.104,127.2103,126.8027,126.8204,16857.0
2019-07-08 15:00:00,143.13,143.26,142.95,142.97,25092.0,126.847,126.9622,126.6874,126.7052,25092.0
2019-07-08 15:30:00,142.97,143.07,142.54,142.77,105450.0,126.7052,126.7938,126.3241,126.5279,105450.0
2019-07-09 09:30:00,142.01,142.26,141.25,141.74,44179.0,125.8544,126.0759,125.1808,125.6151,44179.0
2019-07-09 10:00:00,141.69,142.07,141.51,141.81,17728.0,125.5708,125.9076,125.4113,125.6771,17728.0
2019-07-09 10:30:00,141.78,142.38,141.5,142.3,27049.0,125.6506,126.1823,125.4024,126.1114,27049.0
2019-07-09 11:00:00,142.3,142.58,141.88,141.89,24882.0,126.1114,126.3595,125.7392,125.748,24882.0
2019-07-09 11:30:00,141.79,142.13,141.79,142.06,26046.0,125.6594,125.9607,125.6594,125.8987,26046.0
2019-07-09 12:00:00,142.09,142.21,141.95,142.13,17633.0,125.9253,126.0316,125.8012,125.9607,17633.0
2019-07-09 12:30:00,142.13,142.14,141.73,141.73,19874.0,125.9607,125.9696,125.6062,125.6062,19874.0
2019-07-09 13:00:00,141.68,141.9,141.65,141.9,19066.0,125.5619,125.7569,125.5353,125.7569,19066.0
2019-07-09 13:30:00,141.92,142.21,141.88,142.11,19809.0,125.7746,126.0316,125.7392,125.943,19809.0
2019-07-09 14:00:00,142.11,142.27,141.9,142.0,18349.0,125.943,126.0848,125.7569,125.8455,18349.0
2019-07-09 14:30:00,142.02,142.16,141.92,142.08,21603.0,125.8632,125.9873,125.7746,125.9164,21603.0
2019-07-09 15:00:00,142.02,142.03,141.75,141.9,38718.0,125.8632,125.8721,125.624,125.7569,38718.0
2019-07-09 15:30:00,141.9,142.26,141.9,141.99,119137.0,125.7569,126.0759,125.7569,125.8367,119137.0
2019-07-10 09:30:00,143.09,143.23,142.33,142.38,39044.0,126.8115,126.9356,126.138,126.1823,39044.0
2019-07-10 10:00:00,142.41,143.05,142.36,142.97,33608.0,126.2089,126.7761,126.1646,126.7052,33608.0
2019-07-10 10:30:00,142.94,143.06,142.63,143.01,36496.0,126.6786,126.7849,126.4039,126.7406,36496.0
2019-07-10 11:00:00,142.96,143.04,142.3,142.47,30501.0,126.6963,126.7672,126.1114,126.2621,30501.0
2019-07-10 11:30:00,142.47,142.47,142.05,142.09,14738.0,126.2621,126.2621,125.8898,125.9253,14738.0
2019-07-10 12:00:00,142.12,142.26,141.53,141.81,34578.0,125.9519,126.0759,125.429,125.6771,34578.0
2019-07-10 12:30:00,141.82,142.35,141.76,142.22,18271.0,125.686,126.1557,125.6328,126.0405,18271.0
2019-07-10 13:00:00,142.23,142.26,141.65,141.67,27114.0,126.0494,126.0759,125.5353,125.5531,27114.0
2019-07-10 13:30:00,141.67,142.43,141.66,142.34,22344.0,125.5531,126.2266,125.5442,126.1468,22344.0
2019-07-10 14:00:00,142.44,143.51,142.44,142.69,97387.0,126.2355,127.1837,126.2355,126.457,97387.0
2019-07-10 14:30:00,142.65,142.83,142.38,142.57,38403.0,126.4216,126.5811,126.1823,126.3507,38403.0
2019-07-10 15:00:00,142.58,142.79,142.37,142.72,38670.0,126.3595,126.5456,126.1734,126.4836,38670.0
2019-07-10 15:30:00,142.65,142.67,142.36,142.48,61422.0,126.4216,126.4393,126.1646,126.2709,61422.0
2019-07-11 09:30:00,142.12,142.38,141.1,142.16,35354.0,125.9519,126.1823,125.0479,125.9873,35354.0
2019-07-11 10:00:00,142.08,142.25,141.73,141.76,18641.0,125.9164,126.0671,125.6062,125.6328,18641.0
2019-07-11 10:30:00,141.76,142.0,141.44,141.89,20765.0,125.6328,125.8455,125.3492,125.748,20765.0
2019-07-11 11:00:00,141.9,141.94,141.58,141.94,17559.0,125.7569,125.7923,125.4733,125.7923,17559.0
2019-07-11 11:30:00,141.96,142.08,141.81,141.84,14829.0,125.8101,125.9164,125.6771,125.7037,14829.0
2019-07-11 12:00:00,141.8,141.81,141.66,141.75,8005.0,125.6683,125.6771,125.5442,125.624,8005.0
2019-07-11 12:30:00,141.65,141.65,141.35,141.5,14080.0,125.5353,125.5353,125.2695,125.4024,14080.0
2019-07-11 13:00:00,141.48,141.55,141.15,141.15,7769.0,125.3847,125.4467,125.0922,125.0922,7769.0
2019-07-11 13:30:00,141.12,141.24,140.9,141.23,19325.0,125.0656,125.172,124.8707,125.1631,19325.0
2019-07-11 14:00:00,141.26,141.4,141.03,141.28,50602.0,125.1897,125.3138,124.9859,125.2074,50602.0
2019-07-11 14:30:00,141.2,141.61,141.17,141.61,19959.0,125.1365,125.4999,125.1099,125.4999,19959.0
2019-07-11 15:00:00,141.58,141.85,141.49,141.82,18557.0,125.4733,125.7126,125.3935,125.686,18557.0
2019-07-11 15:30:00,141.83,142.7,141.77,142.69,91069.0,125.6949,126.4659,125.6417,126.457,91069.0
2019-07-12 09:30:00,143.03,143.66,142.65,142.89,34704.0,126.7583,127.3167,126.4216,126.6343,34704.0
2019-07-12 10:00:00,142.94,143.06,142.68,143.02,11133.0,126.6786,126.7849,126.4482,126.7495,11133.0
2019-07-12 10:30:00,142.96,143.31,142.87,143.22,18768.0,126.6963,127.0065,126.6165,126.9267,18768.0
2019-07-12 11:00:00,143.22,143.35,143.07,143.13,10263.0,126.9267,127.0419,126.7938,126.847,10263.0
2019-07-12 11:30:00,143.1,143.11,142.61,142.66,16880.0,126.8204,126.8292,126.3861,126.4304,16880.0
2019-07-12 12:00:00,142.69,143.11,142.68,143.04,8986.0,126.457,126.8292,126.4482,126.7672,8986.0
2019-07-12 12:30:00,143.06,143.24,142.97,143.0,8921.0,126.7849,126.9445,126.7052,126.7318,8921.0
2019-07-12 13:00:00,143.0,143.09,142.91,142.94,8538.0,126.7318,126.8115,126.652,126.6786,8538.0
2019-07-12 13:30:00,142.94,143.0,142.78,142.88,16306.0,126.6786,126.7318,126.5368,126.6254,16306.0
2019-07-12 14:00:00,142.87,143.18,142.83,143.13,13175.0,126.6165,126.8913,126.5811,126.847,13175.0
2019-07-12 14:30:00,143.1,143.19,143.05,143.09,12871.0,126.8204,126.9001,126.7761,126.8115,12871.0
2019-07-12 15:00:00,143.12,143.16,143.03,143.12,18890.0,126.8381,126.8736,126.7583,126.8381,18890.0
2019-07-12 15:30:00,143.13,143.33,143.06,143.24,66037.0,126.847,127.0242,126.7849,126.9445,66037.0
2019-07-15 09:30:00,143.48,143.99,143.19,143.99,15602.0,127.1572,127.6091,126.9001,127.6091,15602.0
2019-07-15 10:00:00,143.91,144.32,143.89,144.32,23817.0,127.5382,127.9016,127.5205,127.9016,23817.0
2019-07-15 10:30:00,144.3,144.45,144.11,144.25,9102.0,127.8839,128.0168,127.7155,127.8396,9102.0
2019-07-15 11:00:00,144.24,144.49,144.01,144.42,28762.0,127.8307,128.0523,127.6269,127.9902,28762.0
2019-07-15 11:30:00,144.41,144.41,143.9,144.08,10145.0,127.9814,127.9814,127.5294,127.6889,10145.0
2019-07-15 12:00:00,144.12,144.35,143.94,144.29,11110.0,127.7243,127.9282,127.5648,127.875,11110.0
2019-07-15 12:30:00,144.28,144.46,144.23,144.25,16543.0,127.8661,128.0257,127.8218,127.8396,16543.0
2019-07-15 13:00:00,144.25,144.39,144.14,144.33,7083.0,127.8396,127.9636,127.7421,127.9105,7083.0
2019-07-15 13:30:00,144.3,144.6,144.23,144.49,14258.0,127.8839,128.1497,127.8218,128.0523,14258.0
2019-07-15 14:00:00,144.45,144.59,144.37,144.39,14255.0,128.0168,128.1409,127.9459,127.9636,14255.0
2019-07-15 14:30:00,144.41,144.47,144.31,144.42,11368.0,127.9814,128.0345,127.8927,127.9902,11368.0
2019-07-15 15:00:00,144.43,144.45,144.27,144.43,23193.0,127.9991,128.0168,127.8573,127.9991,23193.0
2019-07-15 15:30:00,144.42,144.76,144.38,144.75,57812.0,127.9902,128.2915,127.9548,128.2827,57812.0
2019-07-16 09:30:00,144.71,145.93,144.5,144.52,33986.0,128.2472,129.3284,128.0611,128.0788,33986.0
2019-07-16 10:00:00,144.69,145.47,144.64,144.94,24605.0,128.2295,128.9208,128.1852,128.4511,24605.0
2019-07-16 10:30:00,144.94,145.08,144.57,144.87,63739.0,128.4511,128.5751,128.1232,128.389,63739.0
2019-07-16 11:00:00,144.93,145.0,144.77,144.87,11900.0,128.4422,128.5042,128.3004,128.389,11900.0
2019-07-16 11:30:00,144.84,145.01,144.77,144.77,11890.0,128.3624,128.5131,128.3004,128.3004,11890.0
2019-07-16 12:00:00,144.74,145.25,144.72,144.98,53731.0,128.2738,128.7258,128.2561,128.4865,53731.0
2019-07-16 12:30:00,144.96,145.25,144.88,145.12,33922.0,128.4688,128.7258,128.3979,128.6106,33922.0
2019-07-16 13:00:00,145.15,145.58,145.15,145.47,23712.0,128.6372,129.0182,128.6372,128.9208,23712.0
2019-07-16 13:30:00,145.49,145.61,145.19,145.27,20696.0,128.9385,129.0448,128.6726,128.7435,20696.0
2019-07-16 14:00:00,145.32,145.34,145.16,145.24,14081.0,128.7878,128.8056,128.646,128.7169,14081.0
2019-07-16 14:30:00,145.21,145.38,145.19,145.33,14498.0,128.6903,128.841,128.6726,128.7967,14498.0
2019-07-16 15:00:00,145.29,145.37,145.19,145.25,27242.0,128.7612,128.8321,128.6726,128.7258,27242.0
2019-07-16 15:30:00,145.26,145.35,144.69,144.81,90629.0,128.7347,128.8144,128.2295,128.3358,90629.0
2019-07-17 09:30:00,144.73,145.08,144.57,144.96,13959.0,128.2649,128.5751,128.1232,128.4688,13959.0
2019-07-17 10:00:00,144.82,144.84,144.6,144.71,4602.0,128.3447,128.3624,128.1497,128.2472,4602.0
2019-07-17 10:30:00,144.66,145.13,144.65,144.77,23785.0,128.2029,128.6194,128.194,128.3004,23785.0
2019-07-17 11:00:00,144.77,144.8,144.44,144.64,22479.0,128.3004,128.327,128.0079,128.1852,22479.0
2019-07-17 11:30:00,144.65,144.68,144.26,144.27,13113.0,128.194,128.2206,127.8484,127.8573,13113.0
2019-07-17 12:00:00,144.29,144.35,143.74,143.77,12536.0,127.875,127.9282,127.3876,127.4142,12536.0
2019-07-17 12:30:00,143.78,143.91,143.6,143.73,11610.0,127.423,127.5382,127.2635,127.3787,11610.0
2019-07-17 13:00:00,143.72,144.04,143.58,144.03,6286.0,127.3698,127.6534,127.2458,127.6446,6286.0
2019-07-17 13:30:00,144.07,144.39,144.07,144.31,10581.0,127.68,127.9636,127.68,127.8927,10581.0
2019-07-17 14:00:00,144.32,144.32,144.02,144.09,13967.0,127.9016,127.9016,127.6357,127.6978,13967.0
2019-07-17 14:30:00,144.09,144.11,142.49,142.92,86681.0,127.6978,127.7155,126.2798,126.6609,86681.0
2019-07-17 15:00:00,142.95,143.36,142.66,143.24,32093.0,126.6874,127.0508,126.4304,126.9445,32093.0
2019-07-17 15:30:00,143.19,143.47,143.08,143.08,37783.0,126.9001,127.1483,126.8027,126.8027,37783.0
2019-07-18 09:30:00,142.51,142.51,140.7,140.79,70625.0,126.2975,126.2975,124.6934,124.7732,70625.0
2019-07-18 10:00:00,140.8,141.65,140.61,141.29,57094.0,124.782,125.5353,124.6137,125.2163,57094.0
2019-07-18 10:30:00,141.28,142.08,141.18,142.0,34343.0,125.2074,125.9164,125.1188,125.8455,34343.0
2019-07-18 11:00:00,142.03,142.33,141.99,142.02,22779.0,125.8721,126.138,125.8367,125.8632,22779.0
2019-07-18 11:30:00,142.02,142.3,141.67,142.3,28810.0,125.8632,126.1114,125.5531,126.1114,28810.0
2019-07-18 12:00:00,142.27,143.5,142.25,143.36,29746.0,126.0848,127.1749,126.0671,127.0508,29746.0
2019-07-18 12:30:00,143.34,143.4,142.84,143.07,31157.0,127.0331,127.0863,126.59,126.7938,31157.0
2019-07-18 13:00:00,143.07,143.16,142.99,143.12,8857.0,126.7938,126.8736,126.7229,126.8381,8857.0
2019-07-18 13:30:00,143.11,143.2,142.89,143.2,7806.0,126.8292,126.909,126.6343,126.909,7806.0
2019-07-18 14:00:00,143.2,143.54,143.12,143.52,21182.0,126.909,127.2103,126.8381,127.1926,21182.0
2019-07-18 14:30:00,143.49,143.96,143.49,143.67,23872.0,127.166,127.5825,127.166,127.3255,23872.0
2019-07-18 15:00:00,143.65,143.67,143.14,143.29,47510.0,127.3078,127.3255,126.8558,126.9888,47510.0
2019-07-18 15:30:00,143.24,143.31,142.96,143.09,54276.0,126.9445,127.0065,126.6963,126.8115,54276.0
2019-07-19 09:30:00,143.66,143.66,142.3,142.48,29727.0,127.3167,127.3167,126.1114,126.2709,29727.0
2019-07-19 10:00:00,142.44,142.93,142.28,142.52,22230.0,126.2355,126.6697,126.0937,126.3064,22230.0
2019-07-19 10:30:00,142.53,142.71,142.24,142.42,13190.0,126.3152,126.4748,126.0582,126.2177,13190.0
2019-07-19 11:00:00,142.47,143.25,142.43,143.22,27166.0,126.2621,126.9533,126.2266,126.9267,27166.0
2019-07-19 11:30:00,143.2,143.43,143.11,143.36,13144.0,126.909,127.1128,126.8292,127.0508,13144.0
2019-07-19 12:00:00,143.35,143.68,143.28,143.67,20993.0,127.0419,127.3344,126.9799,127.3255,20993.0
2019-07-19 12:30:00,143.67,143.76,143.6,143.75,13244.0,127.3255,127.4053,127.2635,127.3964,13244.0
2019-07-19 13:00:00,143.76,143.79,143.46,143.46,15459.0,127.4053,127.4319,127.1394,127.1394,15459.0
2019-07-19 13:30:00,143.44,143.51,143.13,143.15,9783.0,127.1217,127.1837,126.847,126.8647,9783.0
2019-07-19 14:00:00,143.16,143.18,142.79,142.84,9316.0,126.8736,126.8913,126.5456,126.59,9316.0
2019-07-19 14:30:00,142.84,142.95,142.52,142.64,16247.0,126.59,126.6874,126.3064,126.4127,16247.0
2019-07-19 15:00:00,142.67,142.67,142.16,142.37,24908.0,126.4393,126.4393,125.9873,126.1734,24908.0
2019-07-19 15:30:00,142.41,142.96,142.35,142.43,54658.0,126.2089,126.6963,126.1557,126.2266,54658.0
2019-07-22 09:30:00,142.99,143.19,142.07,142.51,21663.0,126.7229,126.9001,125.9076,126.2975,21663.0
2019-07-22 10:00:00,142.42,143.23,142.3,142.72,27896.0,126.2177,126.9356,126.1114,126.4836,27896.0
2019-07-22 10:30:00,142.7,142.8,142.08,142.44,16852.0,126.4659,126.5545,125.9164,126.2355,16852.0
2019-07-22 11:00:00,142.41,142.41,141.94,141.98,10700.0,126.2089,126.2089,125.7923,125.8278,10700.0
2019-07-22 11:30:00,142.02,142.36,141.95,142.02,39446.0,125.8632,126.1646,125.8012,125.8632,39446.0
2019-07-22 12:00:00,142.04,142.25,141.89,142.25,10508.0,125.881,126.0671,125.748,126.0671,10508.0
2019-07-22 12:30:00,142.25,142.59,142.2,142.54,10256.0,126.0671,126.3684,126.0228,126.3241,10256.0
2019-07-22 13:00:00,142.57,142.59,142.34,142.46,10454.0,126.3507,126.3684,126.1468,126.2532,10454.0
2019-07-22 13:30:00,142.45,142.49,142.07,142.11,9517.0,126.2443,126.2798,125.9076,125.943,9517.0
2019-07-22 14:00:00,142.11,142.15,141.88,141.94,14622.0,125.943,125.9785,125.7392,125.7923,14622.0
2019-07-22 14:30:00,141.91,142.07,141.81,141.89,13476.0,125.7658,125.9076,125.6771,125.748,13476.0
2019-07-22 15:00:00,141.91,142.14,141.85,142.11,16296.0,125.7658,125.9696,125.7126,125.943,16296.0
2019-07-22 15:30:00,142.14,142.14,141.86,142.05,51306.0,125.9696,125.9696,125.7215,125.8898,51306.0
2019-07-23 09:30:00,142.72,143.14,141.21,142.61,46435.0,126.4836,126.8558,125.1454,126.3861,46435.0
2019-07-23 10:00:00,142.64,143.32,142.63,143.28,28753.0,126.4127,127.0154,126.4039,126.9799,28753.0
2019-07-23 10:30:00,143.34,143.54,143.19,143.5,32958.0,127.0331,127.2103,126.9001,127.1749,32958.0
2019-07-23 11:00:00,143.5,144.06,143.3,143.82,66815.0,127.1749,127.6712,126.9976,127.4585,66815.0
2019-07-23 11:30:00,143.74,144.6,143.7,144.47,70277.0,127.3876,128.1497,127.3521,128.0345,70277.0
2019-07-23 12:00:00,144.44,144.72,144.39,144.64,31602.0,128.0079,128.2561,127.9636,128.1852,31602.0
2019-07-23 12:30:00,144.55,144.57,144.19,144.44,13527.0,128.1054,128.1232,127.7864,128.0079,13527.0
2019-07-23 13:00:00,144.46,144.75,144.35,144.36,16642.0,128.0257,128.2827,127.9282,127.937,16642.0
2019-07-23 13:30:00,144.33,144.43,144.02,144.24,29743.0,127.9105,127.9991,127.6357,127.8307,29743.0
2019-07-23 14:00:00,144.31,144.68,144.19,144.68,19311.0,127.8927,128.2206,127.7864,128.2206,19311.0
2019-07-23 14:30:00,144.68,145.03,144.66,145.0,21244.0,128.2206,128.5308,128.2029,128.5042,21244.0
2019-07-23 15:00:00,144.99,145.12,144.82,145.0,25788.0,128.4954,128.6106,128.3447,128.5042,25788.0
2019-07-23 15:30:00,145.03,145.24,144.84,145.18,56580.0,128.5308,128.7169,128.3624,128.6638,56580.0
2019-07-24 09:30:00,145.68,146.66,145.2,146.0,45611.0,129.1069,129.9754,128.6815,129.3905,45611.0
2019-07-24 10:00:00,146.0,146.13,145.45,145.66,21244.0,129.3905,129.5057,128.903,129.0891,21244.0
2019-07-24 10:30:00,145.61,145.64,145.14,145.63,23063.0,129.0448,129.0714,128.6283,129.0626,23063.0
2019-07-24 11:00:00,145.62,145.62,145.15,145.28,25894.0,129.0537,129.0537,128.6372,128.7524,25894.0
2019-07-24 11:30:00,145.28,145.85,145.21,145.59,25770.0,128.7524,129.2575,128.6903,129.0271,25770.0
2019-07-24 12:00:00,145.58,146.02,145.53,145.99,20635.0,129.0182,129.4082,128.9739,129.3816,20635.0
2019-07-24 12:30:00,145.97,146.17,145.8,146.02,13544.0,129.3639,129.5411,129.2132,129.4082,13544.0
2019-07-24 13:00:00,146.05,146.07,145.88,145.92,15940.0,129.4348,129.4525,129.2841,129.3196,15940.0
2019-07-24 13:30:00,145.95,145.97,145.78,145.83,11159.0,129.3462,129.3639,129.1955,129.2398,11159.0
2019-07-24 14:00:00,145.79,145.96,145.73,145.77,13302.0,129.2044,129.355,129.1512,129.1866,13302.0
2019-07-24 14:30:00,145.77,145.91,145.67,145.87,21087.0,129.1866,129.3107,129.098,129.2753,21087.0
2019-07-24 15:00:00,145.83,145.95,145.77,145.91,15983.0,129.2398,129.3462,129.1866,129.3107,15983.0
2019-07-24 15:30:00,145.93,146.05,145.69,145.96,62249.0,129.3284,129.4348,129.1157,129.355,62249.0
2019-07-25 09:30:00,146.08,146.15,144.99,145.47,50500.0,129.4614,129.5234,128.4954,128.9208,50500.0
2019-07-25 10:00:00,145.48,146.08,145.47,145.94,16743.0,128.9296,129.4614,128.9208,129.3373,16743.0
2019-07-25 10:30:00,145.91,146.26,145.87,146.07,24794.0,129.3107,129.6209,129.2753,129.4525,24794.0
2019-07-25 11:00:00,146.09,146.12,145.66,145.75,16613.0,129.4702,129.4968,129.0891,129.1689,16613.0
2019-07-25 11:30:00,145.74,145.9,145.62,145.72,23597.0,129.16,129.3018,129.0537,129.1423,23597.0
2019-07-25 12:00:00,145.65,146.27,145.63,146.25,22994.0,129.0803,129.6298,129.0626,129.612,22994.0
2019-07-25 12:30:00,146.24,146.26,145.59,145.73,22980.0,129.6032,129.6209,129.0271,129.1512,22980.0
2019-07-25 13:00:00,145.75,145.75,145.54,145.73,14814.0,129.1689,129.1689,128.9828,129.1512,14814.0
2019-07-25 13:30:00,145.73,146.28,145.69,145.93,44332.0,129.1512,129.6386,129.1157,129.3284,44332.0
2019-07-25 14:00:00,145.89,146.05,145.76,145.95,31126.0,129.293,129.4348,129.1778,129.3462,31126.0
2019-07-25 14:30:00,145.93,145.98,145.77,145.89,20990.0,129.3284,129.3727,129.1866,129.293,20990.0
2019-07-25 15:00:00,145.83,145.95,145.56,145.65,44881.0,129.2398,129.3462,129.0005,129.0803,44881.0
2019-07-25 15:30:00,145.65,145.87,145.01,145.47,179506.0,129.0803,129.2753,128.5131,128.9208,179506.0
2019-07-26 09:30:00,145.6,146.18,144.23,145.38,35983.0,129.036,129.55,127.8218,128.841,35983.0
2019-07-26 10:00:00,145.52,145.66,145.22,145.45,15428.0,128.9651,129.0891,128.6992,128.903,15428.0
2019-07-26 10:30:00,145.42,145.65,145.36,145.42,12185.0,128.8765,129.0803,128.8233,128.8765,12185.0
2019-07-26 11:00:00,145.43,145.74,145.4,145.58,21187.0,128.8853,129.16,128.8587,129.0182,21187.0
2019-07-26 11:30:00,145.61,145.71,145.37,145.52,16326.0,129.0448,129.1335,128.8321,128.9651,16326.0
2019-07-26 12:00:00,145.55,145.71,145.46,145.46,14458.0,128.9917,129.1335,128.9119,128.9119,14458.0
2019-07-26 12:30:00,145.56,146.12,145.53,146.09,20254.0,129.0005,129.4968,128.9739,129.4702,20254.0
2019-07-26 13:00:00,146.11,146.26,146.06,146.13,12732.0,129.488,129.6209,129.4436,129.5057,12732.0
2019-07-26 13:30:00,146.13,146.27,146.01,146.02,11562.0,129.5057,129.6298,129.3993,129.4082,11562.0
2019-07-26 14:00:00,146.01,146.12,145.82,145.82,11624.0,129.3993,129.4968,129.2309,129.2309,11624.0
2019-07-26 14:30:00,145.82,146.11,145.82,146.03,11915.0,129.2309,129.488,129.2309,129.4171,11915.0
2019-07-26 15:00:00,146.01,146.19,145.95,146.14,15513.0,129.3993,129.5589,129.3462,129.5145,15513.0
2019-07-26 15:30:00,146.13,146.36,145.96,146.35,54826.0,129.5057,129.7095,129.355,129.7007,54826.0
2019-07-29 09:30:00,146.43,146.46,145.89,146.02,23194.0,129.7715,129.7981,129.293,129.4082,23194.0
2019-07-29 10:00:00,146.0,146.0,145.12,145.12,16667.0,129.3905,129.3905,128.6106,128.6106,16667.0
2019-07-29 10:30:00,145.17,145.22,144.88,144.96,13241.0,128.6549,128.6992,128.3979,128.4688,13241.0
2019-07-29 11:00:00,144.95,144.95,144.52,144.56,25980.0,128.4599,128.4599,128.0788,128.1143,25980.0
2019-07-29 11:30:00,144.56,144.71,144.36,144.57,13429.0,128.1143,128.2472,127.937,128.1232,13429.0
2019-07-29 12:00:00,144.54,144.9,144.54,144.9,31175.0,128.0966,128.4156,128.0966,128.4156,31175.0
2019-07-29 12:30:00,144.87,144.89,144.02,144.16,17462.0,128.389,128.4067,127.6357,127.7598,17462.0
2019-07-29 13:00:00,144.16,144.18,143.71,143.84,11074.0,127.7598,127.7775,127.361,127.4762,11074.0
2019-07-29 13:30:00,143.86,143.87,143.45,143.46,10072.0,127.4939,127.5028,127.1306,127.1394,10072.0
2019-07-29 14:00:00,143.46,143.7,143.27,143.66,11216.0,127.1394,127.3521,126.971,127.3167,11216.0
2019-07-29 14:30:00,143.67,143.82,143.44,143.53,11374.0,127.3255,127.4585,127.1217,127.2015,11374.0
2019-07-29 15:00:00,143.53,143.7,143.47,143.69,17104.0,127.2015,127.3521,127.1483,127.3433,17104.0
2019-07-29 15:30:00,143.71,144.19,143.68,143.89,64642.0,127.361,127.7864,127.3344,127.5205,64642.0
2019-07-30 09:30:00,143.76,144.67,142.78,144.3,27965.0,127.4053,128.2118,126.5368,127.8839,27965.0
2019-07-30 10:00:00,144.31,145.31,144.28,145.14,84130.0,127.8927,128.779,127.8661,128.6283,84130.0
2019-07-30 10:30:00,145.16,145.57,145.05,145.5,28138.0,128.646,129.0094,128.5485,128.9473,28138.0
2019-07-30 11:00:00,145.53,145.78,145.36,145.37,17835.0,128.9739,129.1955,128.8233,128.8321,17835.0
2019-07-30 11:30:00,145.41,145.41,145.04,145.05,12243.0,128.8676,128.8676,128.5397,128.5485,12243.0
2019-07-30 12:00:00,145.13,145.5,145.07,145.32,13412.0,128.6194,128.9473,128.5663,128.7878,13412.0
2019-07-30 12:30:00,145.32,145.34,144.95,145.01,9010.0,128.7878,128.8056,128.4599,128.5131,9010.0
2019-07-30 13:00:00,145.0,145.03,144.76,144.87,10785.0,128.5042,128.5308,128.2915,128.389,10785.0
2019-07-30 13:30:00,144.89,144.94,144.56,144.56,8989.0,128.4067,128.4511,128.1143,128.1143,8989.0
2019-07-30 14:00:00,144.59,145.15,144.58,145.13,12304.0,128.1409,128.6372,128.132,128.6194,12304.0
2019-07-30 14:30:00,145.12,145.48,145.12,145.41,14550.0,128.6106,128.9296,128.6106,128.8676,14550.0
2019-07-30 15:00:00,145.41,145.67,145.39,145.61,20954.0,128.8676,129.098,128.8499,129.0448,20954.0
2019-07-30 15:30:00,145.64,145.82,145.44,145.8,47518.0,129.0714,129.2309,128.8942,129.2132,47518.0
2019-07-31 09:30:00,145.73,147.2,145.69,146.92,35037.0,129.1512,130.454,129.1157,130.2058,35037.0
2019-07-31 10:00:00,146.91,146.94,145.53,145.67,22190.0,130.1969,130.2235,128.9739,129.098,22190.0
2019-07-31 10:30:00,145.63,145.73,145.12,145.12,14556.0,129.0626,129.1512,128.6106,128.6106,14556.0
2019-07-31 11:00:00,145.18,145.35,144.9,144.9,14680.0,128.6638,128.8144,128.4156,128.4156,14680.0
2019-07-31 11:30:00,144.92,145.8,144.92,145.72,10921.0,128.4333,129.2132,128.4333,129.1423,10921.0
2019-07-31 12:00:00,145.71,145.86,145.6,145.78,10712.0,129.1335,129.2664,129.036,129.1955,10712.0
2019-07-31 12:30:00,145.81,145.96,145.68,145.77,10655.0,129.2221,129.355,129.1069,129.1866,10655.0
2019-07-31 13:00:00,145.74,145.96,145.73,145.76,7724.0,129.16,129.355,129.1512,129.1778,7724.0
2019-07-31 13:30:00,145.71,145.78,144.96,145.39,11893.0,129.1335,129.1955,128.4688,128.8499,11893.0
2019-07-31 14:00:00,145.21,145.24,144.47,145.02,14127.0,128.6903,128.7169,128.0345,128.522,14127.0
2019-07-31 14:30:00,145.08,145.24,142.54,143.47,26381.0,128.5751,128.7169,126.3241,127.1483,26381.0
2019-07-31 15:00:00,143.56,144.63,143.32,144.47,19858.0,127.2281,128.1763,127.0154,128.0345,19858.0
2019-07-31 15:30:00,144.47,144.75,143.97,143.97,60350.0,128.0345,128.2827,127.5914,127.5914,60350.0
2019-08-01 09:30:00,144.26,144.56,143.56,144.04,34662.0,127.8484,128.1143,127.2281,127.6534,34662.0
2019-08-01 10:00:00,144.09,144.71,143.78,144.45,23859.0,127.6978,128.2472,127.423,128.0168,23859.0
2019-08-01 10:30:00,144.42,144.75,144.01,144.34,23791.0,127.9902,128.2827,127.6269,127.9193,23791.0
2019-08-01 11:00:00,144.3,144.37,143.99,144.25,17655.0,127.8839,127.9459,127.6091,127.8396,17655.0
2019-08-01 11:30:00,144.23,144.74,144.12,144.6,22737.0,127.8218,128.2738,127.7243,128.1497,22737.0
2019-08-01 12:00:00,144.59,144.75,144.2,144.28,32477.0,128.1409,128.2827,127.7952,127.8661,32477.0
2019-08-01 12:30:00,144.32,145.03,144.28,144.99,23222.0,127.9016,128.5308,127.8661,128.4954,23222.0
2019-08-01 13:00:00,144.93,145.45,144.76,144.76,91532.0,128.4422,128.903,128.2915,128.2915,91532.0
2019-08-01 13:30:00,144.7,144.88,143.08,143.58,36973.0,128.2384,128.3979,126.8027,127.2458,36973.0
2019-08-01 14:00:00,143.55,143.72,142.68,142.99,25104.0,127.2192,127.3698,126.4482,126.7229,25104.0
2019-08-01 14:30:00,143.1,143.15,142.29,142.52,25281.0,126.8204,126.8647,126.1025,126.3064,25281.0
2019-08-01 15:00:00,142.52,143.4,142.35,143.24,30545.0,126.3064,127.0863,126.1557,126.9445,30545.0
2019-08-01 15:30:00,143.26,143.64,142.76,143.1,117092.0,126.9622,127.299,126.5191,126.8204,117092.0
2019-08-02 09:30:00,143.03,143.51,142.47,142.85,33239.0,126.7583,127.1837,126.2621,126.5988,33239.0
2019-08-02 10:00:00,142.83,142.93,142.22,142.63,25927.0,126.5811,126.6697,126.0405,126.4039,25927.0
2019-08-02 10:30:00,142.6,142.6,141.85,142.09,57931.0,126.3773,126.3773,125.7126,125.9253,57931.0
2019-08-02 11:00:00,142.08,142.88,141.99,142.72,43797.0,125.9164,126.6254,125.8367,126.4836,43797.0
2019-08-02 11:30:00,142.76,142.8,141.88,142.19,49034.0,126.5191,126.5545,125.7392,126.0139,49034.0
2019-08-02 12:00:00,142.16,142.97,142.15,142.96,28851.0,125.9873,126.7052,125.9785,126.6963,28851.0
2019-08-02 12:30:00,142.94,142.97,142.69,142.85,24335.0,126.6786,126.7052,126.457,126.5988,24335.0
2019-08-02 13:00:00,142.79,142.88,142.55,142.86,31334.0,126.5456,126.6254,126.333,126.6077,31334.0
2019-08-02 13:30:00,142.83,142.94,142.68,142.94,19876.0,126.5811,126.6786,126.4482,126.6786,19876.0
2019-08-02 14:00:00,142.88,143.72,142.84,143.56,31245.0,126.6254,127.3698,126.59,127.2281,31245.0
2019-08-02 14:30:00,143.56,143.59,143.29,143.52,38778.0,127.2281,127.2546,126.9888,127.1926,38778.0
2019-08-02 15:00:00,143.52,143.95,143.18,143.94,56400.0,127.1926,127.5737,126.8913,127.5648,56400.0
2019-08-02 15:30:00,143.95,144.37,143.62,143.79,111070.0,127.5737,127.9459,127.2812,127.4319,111070.0
2019-08-05 09:30:00,142.49,143.34,140.62,141.97,145305.0,126.2798,127.0331,124.6225,125.8189,145305.0
2019-08-05 10:00:00,142.0,142.34,141.0,141.45,48117.0,125.8455,126.1468,124.9593,125.3581,48117.0
2019-08-05 10:30:00,141.56,141.99,141.29,141.57,40243.0,125.4556,125.8367,125.2163,125.4644,40243.0
2019-08-05 11:00:00,141.54,142.52,141.42,142.5,20287.0,125.4379,126.3064,125.3315,126.2886,20287.0
2019-08-05 11:30:00,142.51,142.59,141.68,141.68,31924.0,126.2975,126.3684,125.5619,125.5619,31924.0
2019-08-05 12:00:00,141.64,141.99,141.35,141.55,23764.0,125.5265,125.8367,125.2695,125.4467,23764.0
2019-08-05 12:30:00,141.6,141.67,141.07,141.11,29261.0,125.491,125.5531,125.0213,125.0568,29261.0
2019-08-05 13:00:00,141.15,141.31,140.75,140.79,35221.0,125.0922,125.234,124.7377,124.7732,35221.0
2019-08-05 13:30:00,140.74,141.17,140.67,140.73,28087.0,124.7289,125.1099,124.6668,124.72,28087.0
2019-08-05 14:00:00,140.75,141.52,140.63,141.07,36574.0,124.7377,125.4201,124.6314,125.0213,36574.0
2019-08-05 14:30:00,141.07,141.68,140.77,141.47,80084.0,125.0213,125.5619,124.7555,125.3758,80084.0
2019-08-05 15:00:00,141.5,141.66,140.3,140.94,88951.0,125.4024,125.5442,124.3389,124.9061,88951.0
2019-08-05 15:30:00,140.86,141.9,140.6,141.24,199056.0,124.8352,125.7569,124.6048,125.172,199056.0
2019-08-06 09:30:00,124.7,130.0,122.69,126.86,1165194.0,110.5136,115.2107,108.7323,112.4279,1165194.0
2019-08-06 10:00:00,126.8,128.44,125.17,126.96,478521.0,112.3747,113.8282,110.9302,112.5165,478521.0
2019-08-06 10:30:00,126.98,128.25,124.66,125.23,396424.0,112.5343,113.6598,110.4782,110.9833,396424.0
2019-08-06 11:00:00,125.14,125.78,123.34,123.34,439384.0,110.9036,111.4708,109.3084,109.3084,439384.0
2019-08-06 11:30:00,123.45,123.8,122.19,122.69,319095.0,109.4058,109.716,108.2892,108.7323,319095.0
2019-08-06 12:00:00,122.69,122.72,120.33,120.43,240699.0,108.7323,108.7589,106.6408,106.7294,240699.0
2019-08-06 12:30:00,120.44,122.99,120.44,122.33,317418.0,106.7383,108.9982,106.7383,108.4133,317418.0
2019-08-06 13:00:00,122.33,122.56,120.0,120.09,229806.0,108.4133,108.6171,106.3483,106.4281,229806.0
2019-08-06 13:30:00,120.09,121.03,120.01,120.8,246862.0,106.4281,107.2612,106.3572,107.0573,246862.0
2019-08-06 14:00:00,120.75,122.21,120.65,121.21,278702.0,107.013,108.3069,106.9244,107.4207,278702.0
2019-08-06 14:30:00,121.18,121.79,120.73,120.95,225968.0,107.3941,107.9347,106.9953,107.1903,225968.0
2019-08-06 15:00:00,120.97,120.97,119.5,119.5,284452.0,107.208,107.208,105.9052,105.9052,284452.0
2019-08-06 15:30:00,119.51,119.6,118.25,118.9,541109.0,105.9141,105.9938,104.7974,105.3735,541109.0
2019-08-07 09:30:00,117.29,119.57,116.87,118.79,555119.0,103.9466,105.9672,103.5744,105.276,555119.0
2019-08-07 10:00:00,118.87,119.75,118.13,119.16,276737.0,105.3469,106.1268,104.6911,105.6039,276737.0
2019-08-07 10:30:00,119.17,120.17,119.09,119.92,313520.0,105.6128,106.499,105.5419,106.2774,313520.0
2019-08-07 11:00:00,119.88,119.92,118.55,118.59,195337.0,106.242,106.2774,105.0633,105.0987,195337.0
2019-08-07 11:30:00,118.61,119.27,118.56,118.99,299719.0,105.1165,105.7014,105.0721,105.4532,299719.0
2019-08-07 12:00:00,119.02,119.41,118.85,119.02,163318.0,105.4798,105.8255,105.3292,105.4798,163318.0
2019-08-07 12:30:00,119.01,119.8,118.93,119.35,442492.0,105.471,106.1711,105.4001,105.7723,442492.0
2019-08-07 13:00:00,119.36,119.41,119.03,119.19,306503.0,105.7811,105.8255,105.4887,105.6305,306503.0
2019-08-07 13:30:00,119.22,121.22,119.21,120.93,157643.0,105.6571,107.4295,105.6482,107.1725,157643.0
2019-08-07 14:00:00,120.92,122.29,120.1,120.49,231041.0,107.1637,108.3778,106.437,106.7826,231041.0
2019-08-07 14:30:00,120.36,121.42,120.13,121.09,160937.0,106.6674,107.6068,106.4635,107.3143,160937.0
2019-08-07 15:00:00,121.09,121.48,120.76,121.24,128013.0,107.3143,107.66,107.0219,107.4473,128013.0
2019-08-07 15:30:00,121.25,121.69,121.02,121.53,291600.0,107.4561,107.8461,107.2523,107.7043,291600.0
2019-08-08 09:30:00,121.41,124.59,121.04,124.52,250287.0,107.5979,110.4162,107.27,110.3541,250287.0
2019-08-08 10:00:00,124.5,126.25,122.95,123.59,461062.0,110.3364,111.8873,108.9627,109.5299,461062.0
2019-08-08 10:30:00,123.6,124.25,122.66,123.13,155317.0,109.5388,110.1148,108.7057,109.1222,155317.0
2019-08-08 11:00:00,123.13,123.41,122.58,122.67,132742.0,109.1222,109.3704,108.6348,108.7146,132742.0
2019-08-08 11:30:00,122.67,123.11,122.21,122.29,95407.0,108.7146,109.1045,108.3069,108.3778,95407.0
2019-08-08 12:00:00,122.29,122.35,121.69,122.13,119877.0,108.3778,108.431,107.8461,108.236,119877.0
2019-08-08 12:30:00,122.13,122.87,122.0,122.58,184798.0,108.236,108.8918,108.1208,108.6348,184798.0
2019-08-08 13:00:00,122.58,123.01,122.28,122.32,75520.0,108.6348,109.0159,108.3689,108.4044,75520.0
2019-08-08 13:30:00,122.32,122.55,122.14,122.21,81619.0,108.4044,108.6082,108.2449,108.3069,81619.0
2019-08-08 14:00:00,122.21,122.94,122.12,122.84,78902.0,108.3069,108.9539,108.2272,108.8652,78902.0
2019-08-08 14:30:00,122.89,123.2,122.73,122.84,96629.0,108.9096,109.1843,108.7678,108.8652,96629.0
2019-08-08 15:00:00,122.84,122.85,122.2,122.25,129007.0,108.8652,108.8741,108.298,108.3424,129007.0
2019-08-08 15:30:00,122.24,122.51,121.82,122.15,355174.0,108.3335,108.5728,107.9613,108.2537,355174.0
2019-08-09 09:30:00,122.4,123.29,121.95,122.71,94807.0,108.4753,109.264,108.0765,108.75,94807.0
2019-08-09 10:00:00,122.71,123.53,122.37,122.37,130909.0,108.75,109.4767,108.4487,108.4487,130909.0
2019-08-09 10:30:00,122.4,122.5,121.77,122.17,78738.0,108.4753,108.5639,107.917,108.2715,78738.0
2019-08-09 11:00:00,122.11,122.42,121.76,121.93,41259.0,108.2183,108.493,107.9081,108.0588,41259.0
2019-08-09 11:30:00,121.93,121.95,121.45,121.56,39001.0,108.0588,108.0765,107.6334,107.7309,39001.0
2019-08-09 12:00:00,121.56,121.66,121.27,121.46,28914.0,107.7309,107.8195,107.4738,107.6422,28914.0
2019-08-09 12:30:00,121.46,121.9,121.33,121.59,33403.0,107.6422,108.0322,107.527,107.7574,33403.0
2019-08-09 13:00:00,121.59,122.27,121.51,122.21,45855.0,107.7574,108.3601,107.6865,108.3069,45855.0
2019-08-09 13:30:00,122.23,122.65,122.23,122.57,60128.0,108.3246,108.6969,108.3246,108.626,60128.0
2019-08-09 14:00:00,122.57,122.6,122.25,122.32,42231.0,108.626,108.6525,108.3424,108.4044,42231.0
2019-08-09 14:30:00,122.34,122.46,122.23,122.3,57025.0,108.4221,108.5285,108.3246,108.3867,57025.0
2019-08-09 15:00:00,122.29,123.05,122.23,123.05,70297.0,108.3778,109.0513,108.3246,109.0513,70297.0
2019-08-09 15:30:00,123.02,123.22,122.34,122.51,156829.0,109.0248,109.202,108.4221,108.5728,156829.0
2019-08-12 09:30:00,122.79,122.79,121.0,121.2,62957.0,108.8209,108.8209,107.2346,107.4118,62957.0
2019-08-12 10:00:00,121.26,121.65,120.95,121.44,83394.0,107.465,107.8106,107.1903,107.6245,83394.0
2019-08-12 10:30:00,121.46,121.79,121.13,121.25,39168.0,107.6422,107.9347,107.3498,107.4561,39168.0
2019-08-12 11:00:00,121.21,121.28,119.92,120.02,67582.0,107.4207,107.4827,106.2774,106.3661,67582.0
2019-08-12 11:30:00,119.96,120.32,119.86,119.88,45868.0,106.3129,106.6319,106.2243,106.242,45868.0
2019-08-12 12:00:00,119.84,120.0,119.34,119.95,68910.0,106.2065,106.3483,105.7634,106.304,68910.0
2019-08-12 12:30:00,119.91,120.23,119.44,119.63,70863.0,106.2686,106.5522,105.852,106.0204,70863.0
2019-08-12 13:00:00,119.62,120.31,119.61,120.27,47716.0,106.0116,106.6231,106.0027,106.5876,47716.0
2019-08-12 13:30:00,120.26,120.4,119.66,119.72,40012.0,106.5788,106.7028,106.047,106.1002,40012.0
2019-08-12 14:00:00,119.79,120.07,119.61,119.9,43675.0,106.1622,106.4104,106.0027,106.2597,43675.0
2019-08-12 14:30:00,119.91,120.02,119.35,119.79,45593.0,106.2686,106.3661,105.7723,106.1622,45593.0
2019-08-12 15:00:00,119.78,119.97,119.55,119.59,71467.0,106.1534,106.3217,105.9495,105.985,71467.0
2019-08-12 15:30:00,119.58,120.24,119.42,120.06,88291.0,105.9761,106.561,105.8343,106.4015,88291.0
2019-08-13 09:30:00,121.07,121.07,119.5,119.94,99605.0,107.2966,107.2966,105.9052,106.2952,99605.0
2019-08-13 10:00:00,119.93,121.21,119.78,120.79,137515.0,106.2863,107.4207,106.1534,107.0485,137515.0
2019-08-13 10:30:00,120.74,120.97,120.32,120.37,53302.0,107.0041,107.208,106.6319,106.6762,53302.0
2019-08-13 11:00:00,120.37,120.9,120.24,120.29,73766.0,106.6762,107.1459,106.561,106.6053,73766.0
2019-08-13 11:30:00,120.34,120.5,119.52,119.94,62113.0,106.6496,106.7914,105.9229,106.2952,62113.0
2019-08-13 12:00:00,119.94,120.08,119.62,119.82,41353.0,106.2952,106.4192,106.0116,106.1888,41353.0
2019-08-13 12:30:00,119.85,120.22,119.61,119.98,27973.0,106.2154,106.5433,106.0027,106.3306,27973.0
2019-08-13 13:00:00,119.98,119.99,119.37,119.63,27076.0,106.3306,106.3395,105.79,106.0204,27076.0
2019-08-13 13:30:00,119.59,119.68,118.96,119.17,27375.0,105.985,106.0647,105.4266,105.6128,27375.0
2019-08-13 14:00:00,119.22,119.36,118.84,118.98,44361.0,105.6571,105.7811,105.3203,105.4444,44361.0
2019-08-13 14:30:00,118.98,119.0,118.72,118.73,48592.0,105.4444,105.4621,105.2139,105.2228,48592.0
2019-08-13 15:00:00,118.73,118.83,118.64,118.8,39622.0,105.2228,105.3114,105.143,105.2848,39622.0
2019-08-13 15:30:00,118.78,118.84,118.48,118.71,145201.0,105.2671,105.3203,105.0013,105.2051,145201.0
2019-08-14 09:30:00,117.11,117.5,115.27,115.28,163822.0,103.7871,104.1327,102.1564,102.1653,163822.0
2019-08-14 10:00:00,115.37,116.13,114.61,115.04,85435.0,102.2451,102.9186,101.5715,101.9526,85435.0
2019-08-14 10:30:00,115.13,115.3,114.49,114.64,104335.0,102.0324,102.183,101.4652,101.5981,104335.0
2019-08-14 11:00:00,114.63,114.81,113.98,114.02,58449.0,101.5892,101.7488,101.0132,101.0486,58449.0
2019-08-14 11:30:00,114.01,114.43,113.76,113.96,97578.0,101.0398,101.412,100.8182,100.9955,97578.0
2019-08-14 12:00:00,113.93,113.94,113.61,113.78,73930.0,100.9689,100.9777,100.6853,100.8359,73930.0
2019-08-14 12:30:00,113.8,113.98,113.1,113.21,77175.0,100.8537,101.0132,100.2333,100.3308,77175.0
2019-08-14 13:00:00,113.18,113.69,113.09,113.53,74273.0,100.3042,100.7562,100.2244,100.6144,74273.0
2019-08-14 13:30:00,113.51,113.88,113.46,113.5,67113.0,100.5967,100.9246,100.5523,100.5878,67113.0
2019-08-14 14:00:00,113.52,113.56,112.91,112.92,40625.0,100.6055,100.641,100.0649,100.0738,40625.0
2019-08-14 14:30:00,112.95,113.0,112.53,112.58,85807.0,100.1004,100.1447,99.7281,99.7725,85807.0
2019-08-14 15:00:00,112.56,112.99,112.28,112.76,65841.0,99.7547,100.1358,99.5066,99.932,65841.0
2019-08-14 15:30:00,112.7,113.3,112.38,112.95,212543.0,99.8788,100.4105,99.5952,100.1004,212543.0
2019-08-15 09:30:00,113.46,113.8,112.46,112.95,57639.0,100.5523,100.8537,99.6661,100.1004,57639.0
2019-08-15 10:00:00,112.87,112.94,111.95,111.95,47503.0,100.0295,100.0915,99.2141,99.2141,47503.0
2019-08-15 10:30:00,111.95,112.07,111.09,111.23,123139.0,99.2141,99.3205,98.452,98.576,123139.0
2019-08-15 11:00:00,111.22,111.4,110.14,110.75,128251.0,98.5672,98.7267,97.61,98.1506,128251.0
2019-08-15 11:30:00,110.81,110.92,110.28,110.59,77818.0,98.2038,98.3013,97.7341,98.0088,77818.0
2019-08-15 12:00:00,110.52,111.02,110.22,110.52,140161.0,97.9468,98.3899,97.6809,97.9468,140161.0
2019-08-15 12:30:00,110.52,110.72,110.15,110.37,95258.0,97.9468,98.1241,97.6189,97.8139,95258.0
2019-08-15 13:00:00,110.4,110.72,110.0,110.16,98505.0,97.8405,98.1241,97.486,97.6278,98505.0
2019-08-15 13:30:00,110.16,110.5,109.69,109.75,64612.0,97.6278,97.9291,97.2112,97.2644,64612.0
2019-08-15 14:00:00,109.75,110.52,109.63,110.38,73259.0,97.2644,97.9468,97.1581,97.8227,73259.0
2019-08-15 14:30:00,110.4,110.41,109.8,110.0,82376.0,97.8405,97.8493,97.3087,97.486,82376.0
2019-08-15 15:00:00,110.03,110.31,109.78,109.97,117329.0,97.5126,97.7607,97.291,97.4594,117329.0
2019-08-15 15:30:00,109.95,110.92,109.88,110.6,212433.0,97.4417,98.3013,97.3796,98.0177,212433.0
2019-08-16 09:30:00,110.62,111.7,110.59,111.17,132501.0,98.0354,98.9926,98.0088,98.5229,132501.0
2019-08-16 10:00:00,111.18,111.96,110.89,111.88,68656.0,98.5317,99.223,98.2747,99.1521,68656.0
2019-08-16 10:30:00,111.89,112.6,111.86,112.45,94280.0,99.161,99.7902,99.1344,99.6572,94280.0
2019-08-16 11:00:00,112.5,113.05,112.5,112.7,42490.0,99.7016,100.189,99.7016,99.8788,42490.0
2019-08-16 11:30:00,112.73,112.93,112.22,112.47,48675.0,99.9054,100.0826,99.4534,99.675,48675.0
2019-08-16 12:00:00,112.46,112.88,112.44,112.68,24749.0,99.6661,100.0383,99.6484,99.8611,24749.0
2019-08-16 12:30:00,112.71,113.06,112.71,113.02,47789.0,99.8877,100.1979,99.8877,100.1624,47789.0
2019-08-16 13:00:00,113.03,113.09,112.98,112.98,24875.0,100.1713,100.2244,100.127,100.127,24875.0
2019-08-16 13:30:00,113.0,113.04,112.69,113.02,32216.0,100.1447,100.1801,99.8699,100.1624,32216.0
2019-08-16 14:00:00,113.01,113.02,112.5,112.59,30103.0,100.1535,100.1624,99.7016,99.7813,30103.0
2019-08-16 14:30:00,112.58,112.91,112.58,112.84,27218.0,99.7725,100.0649,99.7725,100.0029,27218.0
2019-08-16 15:00:00,112.83,113.24,112.58,112.64,43046.0,99.994,100.3574,99.7725,99.8256,43046.0
2019-08-16 15:30:00,112.62,113.0,112.62,112.74,131675.0,99.8079,100.1447,99.8079,99.9143,131675.0
2019-08-19 09:30:00,113.37,113.68,113.05,113.54,40475.0,100.4726,100.7473,100.189,100.6232,40475.0
2019-08-19 10:00:00,113.52,113.56,113.03,113.22,18468.0,100.6055,100.641,100.1713,100.3396,18468.0
2019-08-19 10:30:00,113.21,113.33,112.99,113.15,23768.0,100.3308,100.4371,100.1358,100.2776,23768.0
2019-08-19 11:00:00,113.12,113.31,112.93,113.06,31461.0,100.251,100.4194,100.0826,100.1979,31461.0
2019-08-19 11:30:00,113.05,113.42,112.94,113.41,32604.0,100.189,100.5169,100.0915,100.508,32604.0
2019-08-19 12:00:00,113.4,113.74,113.4,113.55,26688.0,100.4992,100.8005,100.4992,100.6321,26688.0
2019-08-19 12:30:00,113.53,113.6,113.29,113.38,15262.0,100.6144,100.6764,100.4017,100.4814,15262.0
2019-08-19 13:00:00,113.42,113.57,113.36,113.38,16551.0,100.5169,100.6498,100.4637,100.4814,16551.0
2019-08-19 13:30:00,113.39,113.39,113.04,113.11,39157.0,100.4903,100.4903,100.1801,100.2422,39157.0
2019-08-19 14:00:00,113.11,113.11,112.65,112.8,36170.0,100.2422,100.2422,99.8345,99.9674,36170.0
2019-08-19 14:30:00,112.77,113.04,112.72,112.98,23178.0,99.9408,100.1801,99.8965,100.127,23178.0
2019-08-19 15:00:00,112.98,113.11,112.64,113.05,27552.0,100.127,100.2422,99.8256,100.189,27552.0
2019-08-19 15:30:00,113.03,113.4,113.01,113.11,171482.0,100.1713,100.4992,100.1535,100.2422,171482.0
2019-08-20 09:30:00,113.14,113.2,111.15,111.5,77506.0,100.2688,100.3219,98.5051,98.8153,77506.0
2019-08-20 10:00:00,111.45,112.01,111.28,112.01,56015.0,98.771,99.2673,98.6204,99.2673,56015.0
2019-08-20 10:30:00,112.0,112.0,111.24,111.91,55802.0,99.2584,99.2584,98.5849,99.1787,55802.0
2019-08-20 11:00:00,111.89,112.28,111.83,112.04,40439.0,99.161,99.5066,99.1078,99.2939,40439.0
2019-08-20 11:30:00,111.96,111.96,111.09,111.14,21722.0,99.223,99.223,98.452,98.4963,21722.0
2019-08-20 12:00:00,111.14,111.29,110.78,110.78,22801.0,98.4963,98.6292,98.1772,98.1772,22801.0
2019-08-20 12:30:00,110.79,110.82,110.28,110.65,45327.0,98.1861,98.2127,97.7341,98.062,45327.0
2019-08-20 13:00:00,110.61,110.61,110.28,110.28,22923.0,98.0266,98.0266,97.7341,97.7341,22923.0
2019-08-20 13:30:00,110.27,110.27,109.85,110.1,36648.0,97.7253,97.7253,97.353,97.5746,36648.0
2019-08-20 14:00:00,110.1,110.14,109.88,110.06,37119.0,97.5746,97.61,97.3796,97.5391,37119.0
2019-08-20 14:30:00,110.05,110.32,109.91,110.1,24516.0,97.5303,97.7696,97.4062,97.5746,24516.0
2019-08-20 15:00:00,110.08,110.13,109.87,110.13,41674.0,97.5569,97.6012,97.3708,97.6012,41674.0
2019-08-20 15:30:00,110.13,110.31,109.77,110.04,112085.0,97.6012,97.7607,97.2821,97.5214,112085.0
2019-08-21 09:30:00,111.73,112.34,111.25,111.89,74686.0,99.0192,99.5598,98.5938,99.161,74686.0
2019-08-21 10:00:00,111.94,111.94,111.14,111.27,63829.0,99.2053,99.2053,98.4963,98.6115,63829.0
2019-08-21 10:30:00,111.23,111.35,110.69,110.71,25135.0,98.576,98.6824,98.0975,98.1152,25135.0
2019-08-21 11:00:00,110.67,110.78,110.21,110.48,28895.0,98.0797,98.1772,97.6721,97.9114,28895.0
2019-08-21 11:30:00,110.5,110.88,110.38,110.86,17185.0,97.9291,98.2659,97.8227,98.2481,17185.0
2019-08-21 12:00:00,110.86,110.99,110.36,110.59,43701.0,98.2481,98.3633,97.805,98.0088,43701.0
2019-08-21 12:30:00,110.56,110.66,110.44,110.59,10827.0,97.9823,98.0709,97.8759,98.0088,10827.0
2019-08-21 13:00:00,110.61,110.97,110.61,110.97,20496.0,98.0266,98.3456,98.0266,98.3456,20496.0
2019-08-21 13:30:00,110.97,110.99,110.74,110.91,16267.0,98.3456,98.3633,98.1418,98.2924,16267.0
2019-08-21 14:00:00,110.87,110.97,110.68,110.95,12279.0,98.257,98.3456,98.0886,98.3279,12279.0
2019-08-21 14:30:00,110.93,110.94,110.57,110.62,19272.0,98.3102,98.319,97.9911,98.0354,19272.0
2019-08-21 15:00:00,110.65,110.8,110.57,110.57,28129.0,98.062,98.195,97.9911,97.9911,28129.0
2019-08-21 15:30:00,110.55,110.62,110.44,110.47,65106.0,97.9734,98.0354,97.8759,97.9025,65106.0
2019-08-22 09:30:00,111.06,111.06,109.65,109.86,54847.0,98.4254,98.4254,97.1758,97.3619,54847.0
2019-08-22 10:00:00,109.91,109.92,108.75,109.08,40877.0,97.4062,97.4151,96.3782,96.6706,40877.0
2019-08-22 10:30:00,109.05,109.05,108.0,108.1,37344.0,96.644,96.644,95.7135,95.8021,37344.0
2019-08-22 11:00:00,108.14,108.65,108.14,108.44,41134.0,95.8376,96.2896,95.8376,96.1034,41134.0
2019-08-22 11:30:00,108.46,108.89,108.22,108.38,40524.0,96.1212,96.5022,95.9085,96.0503,40524.0
2019-08-22 12:00:00,108.36,108.52,108.28,108.28,22293.0,96.0325,96.1743,95.9616,95.9616,22293.0
2019-08-22 12:30:00,108.26,108.34,108.14,108.28,22547.0,95.9439,96.0148,95.8376,95.9616,22547.0
2019-08-22 13:00:00,108.27,108.36,108.08,108.14,27379.0,95.9528,96.0325,95.7844,95.8376,27379.0
2019-08-22 13:30:00,108.12,108.12,107.94,107.97,39421.0,95.8198,95.8198,95.6603,95.6869,39421.0
2019-08-22 14:00:00,107.98,108.02,107.72,107.73,45590.0,95.6958,95.7312,95.4654,95.4742,45590.0
2019-08-22 14:30:00,107.73,108.02,107.64,107.9,47855.0,95.4742,95.7312,95.3945,95.6249,47855.0
2019-08-22 15:00:00,107.91,107.97,107.71,107.82,39043.0,95.6337,95.6869,95.4565,95.554,39043.0
2019-08-22 15:30:00,107.83,108.02,107.76,107.8,117271.0,95.5628,95.7312,95.5008,95.5362,117271.0
2019-08-23 09:30:00,107.49,107.6,105.91,106.5,54607.0,95.2615,95.359,93.8613,94.3841,54607.0
2019-08-23 10:00:00,106.44,106.64,105.74,106.61,116634.0,94.331,94.5082,93.7106,94.4816,116634.0
2019-08-23 10:30:00,106.57,107.16,106.35,106.63,118531.0,94.4462,94.9691,94.2512,94.4994,118531.0
2019-08-23 11:00:00,106.67,106.71,104.86,105.29,50533.0,94.5348,94.5703,92.9307,93.3118,50533.0
2019-08-23 11:30:00,105.28,105.95,105.17,105.66,71037.0,93.3029,93.8967,93.2054,93.6397,71037.0
2019-08-23 12:00:00,105.65,106.15,105.43,105.92,43119.0,93.6308,94.074,93.4359,93.8701,43119.0
2019-08-23 12:30:00,105.96,106.09,105.53,105.62,22740.0,93.9056,94.0208,93.5245,93.6043,22740.0
2019-08-23 13:00:00,105.62,105.78,105.38,105.58,31546.0,93.6043,93.7461,93.3916,93.5688,31546.0
2019-08-23 13:30:00,105.54,106.59,105.54,106.51,31982.0,93.5334,94.4639,93.5334,94.393,31982.0
2019-08-23 14:00:00,106.51,106.83,106.36,106.8,62231.0,94.393,94.6766,94.2601,94.65,62231.0
2019-08-23 14:30:00,106.74,106.82,106.16,106.42,50365.0,94.5968,94.6677,94.0828,94.3132,50365.0
2019-08-23 15:00:00,106.38,106.57,105.87,105.95,34991.0,94.2778,94.4462,93.8258,93.8967,34991.0
2019-08-23 15:30:00,105.97,106.51,105.6,106.5,335481.0,93.9144,94.393,93.5865,94.3841,335481.0
2019-08-26 09:30:00,107.54,108.27,107.18,108.24,55644.0,95.3058,95.9528,94.9868,95.9262,55644.0
2019-08-26 10:00:00,108.22,108.33,107.7,107.81,39546.0,95.9085,96.006,95.4476,95.5451,39546.0
2019-08-26 10:30:00,107.77,108.61,107.61,108.47,34833.0,95.5097,96.2541,95.3679,96.13,34833.0
2019-08-26 11:00:00,108.49,108.83,108.16,108.22,45019.0,96.1478,96.4491,95.8553,95.9085,45019.0
2019-08-26 11:30:00,108.2,108.56,108.14,108.56,28220.0,95.8907,96.2098,95.8376,96.2098,28220.0
2019-08-26 12:00:00,108.56,108.81,108.41,108.63,26435.0,96.2098,96.4313,96.0769,96.2718,26435.0
2019-08-26 12:30:00,108.64,108.64,108.45,108.5,23797.0,96.2807,96.2807,96.1123,96.1566,23797.0
2019-08-26 13:00:00,108.51,108.83,108.46,108.72,23355.0,96.1655,96.4491,96.1212,96.3516,23355.0
2019-08-26 13:30:00,108.73,108.83,108.55,108.81,19794.0,96.3604,96.4491,96.2009,96.4313,19794.0
2019-08-26 14:00:00,108.81,108.81,108.48,108.51,32582.0,96.4313,96.4313,96.1389,96.1655,32582.0
2019-08-26 14:30:00,108.52,108.67,108.34,108.45,27082.0,96.1743,96.3073,96.0148,96.1123,27082.0
2019-08-26 15:00:00,108.5,108.65,108.28,108.58,50352.0,96.1566,96.2896,95.9616,96.2275,50352.0
2019-08-26 15:30:00,108.61,108.83,108.43,108.72,163600.0,96.2541,96.4491,96.0946,96.3516,163600.0
2019-08-27 09:30:00,109.62,109.79,109.22,109.54,69730.0,97.1492,97.2999,96.7947,97.0783,69730.0
2019-08-27 10:00:00,109.6,109.65,108.82,108.82,70169.0,97.1315,97.1758,96.4402,96.4402,70169.0
2019-08-27 10:30:00,108.75,108.87,108.17,108.3,40306.0,96.3782,96.4845,95.8642,95.9794,40306.0
2019-08-27 11:00:00,108.3,108.85,108.22,108.31,78847.0,95.9794,96.4668,95.9085,95.9882,78847.0
2019-08-27 11:30:00,108.31,108.42,107.44,107.48,34223.0,95.9882,96.0857,95.2172,95.2527,34223.0
2019-08-27 12:00:00,107.5,107.61,107.25,107.46,20584.0,95.2704,95.3679,95.0488,95.2349,20584.0
2019-08-27 12:30:00,107.49,107.53,107.13,107.18,23909.0,95.2615,95.297,94.9425,94.9868,23909.0
2019-08-27 13:00:00,107.19,107.23,107.0,107.16,21796.0,94.9956,95.0311,94.8273,94.9691,21796.0
2019-08-27 13:30:00,107.15,107.4,107.01,107.18,23654.0,94.9602,95.1818,94.8361,94.9868,23654.0
2019-08-27 14:00:00,107.15,107.28,106.94,107.0,30073.0,94.9602,95.0754,94.7741,94.8273,30073.0
2019-08-27 14:30:00,106.98,107.24,106.91,107.15,36351.0,94.8095,95.04,94.7475,94.9602,36351.0
2019-08-27 15:00:00,107.15,107.31,106.99,107.02,47886.0,94.9602,95.102,94.8184,94.845,47886.0
2019-08-27 15:30:00,106.99,107.53,106.92,107.32,179201.0,94.8184,95.297,94.7564,95.1109,179201.0
2019-08-28 09:30:00,107.25,108.19,107.25,108.16,95647.0,95.0488,95.8819,95.0488,95.8553,95647.0
2019-08-28 10:00:00,108.16,108.44,107.88,107.88,27688.0,95.8553,96.1034,95.6071,95.6071,27688.0
2019-08-28 10:30:00,107.96,108.22,107.85,108.02,22006.0,95.678,95.9085,95.5806,95.7312,22006.0
2019-08-28 11:00:00,108.09,108.26,107.81,108.06,20720.0,95.7933,95.9439,95.5451,95.7667,20720.0
2019-08-28 11:30:00,108.07,108.08,107.81,107.94,22145.0,95.7755,95.7844,95.5451,95.6603,22145.0
2019-08-28 12:00:00,107.96,108.04,107.87,107.92,14766.0,95.678,95.7489,95.5983,95.6426,14766.0
2019-08-28 12:30:00,107.93,108.3,107.86,108.3,22453.0,95.6515,95.9794,95.5894,95.9794,22453.0
2019-08-28 13:00:00,108.26,108.3,108.15,108.25,19023.0,95.9439,95.9794,95.8464,95.9351,19023.0
2019-08-28 13:30:00,108.26,108.69,108.24,108.48,30329.0,95.9439,96.325,95.9262,96.1389,30329.0
2019-08-28 14:00:00,108.48,108.97,108.45,108.89,35936.0,96.1389,96.5731,96.1123,96.5022,35936.0
2019-08-28 14:30:00,108.9,109.02,108.65,108.96,59077.0,96.5111,96.6175,96.2896,96.5643,59077.0
2019-08-28 15:00:00,108.95,108.96,108.52,108.54,31491.0,96.5554,96.5643,96.1743,96.1921,31491.0
2019-08-28 15:30:00,108.52,108.74,108.31,108.35,128001.0,96.1743,96.3693,95.9882,96.0237,128001.0
2019-08-29 09:30:00,109.92,110.04,109.1,109.56,68217.0,97.4151,97.5214,96.6884,97.096,68217.0
2019-08-29 10:00:00,109.55,109.95,109.35,109.95,22988.0,97.0872,97.4417,96.9099,97.4417,22988.0
2019-08-29 10:30:00,109.95,109.95,109.3,109.65,51195.0,97.4417,97.4417,96.8656,97.1758,51195.0
2019-08-29 11:00:00,109.69,109.74,109.43,109.52,17485.0,97.2112,97.2555,96.9808,97.0606,17485.0
2019-08-29 11:30:00,109.49,109.57,109.34,109.45,19092.0,97.034,97.1049,96.9011,96.9985,19092.0
2019-08-29 12:00:00,109.43,109.51,109.27,109.4,22771.0,96.9808,97.0517,96.839,96.9542,22771.0
2019-08-29 12:30:00,109.37,109.43,108.91,108.91,22906.0,96.9276,96.9808,96.52,96.52,22906.0
2019-08-29 13:00:00,108.91,109.28,108.88,109.25,23173.0,96.52,96.8479,96.4934,96.8213,23173.0
2019-08-29 13:30:00,109.29,109.65,109.28,109.57,15368.0,96.8567,97.1758,96.8479,97.1049,15368.0
2019-08-29 14:00:00,109.63,109.75,109.27,109.27,14550.0,97.1581,97.2644,96.839,96.839,14550.0
2019-08-29 14:30:00,109.32,109.32,109.07,109.17,39563.0,96.8833,96.8833,96.6618,96.7504,39563.0
2019-08-29 15:00:00,109.18,109.19,108.52,108.6,54078.0,96.7593,96.7681,96.1743,96.2452,54078.0
2019-08-29 15:30:00,108.61,108.85,108.5,108.75,155565.0,96.2541,96.4668,96.1566,96.3782,155565.0
2019-08-30 09:30:00,109.41,110.2,109.17,110.05,53556.0,96.9631,97.6632,96.7504,97.5303,53556.0
2019-08-30 10:00:00,109.99,110.23,109.78,109.9,14271.0,97.4771,97.6898,97.291,97.3973,14271.0
2019-08-30 10:30:00,109.93,110.01,109.75,109.93,21565.0,97.4239,97.4948,97.2644,97.4239,21565.0
2019-08-30 11:00:00,109.93,109.97,109.55,109.61,30872.0,97.4239,97.4594,97.0872,97.1403,30872.0
2019-08-30 11:30:00,109.67,110.08,109.67,109.91,13714.0,97.1935,97.5569,97.1935,97.4062,13714.0
2019-08-30 12:00:00,109.91,110.05,109.87,110.0,10084.0,97.4062,97.5303,97.3708,97.486,10084.0
2019-08-30 12:30:00,110.02,110.08,109.92,110.05,14753.0,97.5037,97.5569,97.4151,97.5303,14753.0
2019-08-30 13:00:00,110.05,110.12,109.97,110.01,15091.0,97.5303,97.5923,97.4594,97.4948,15091.0
2019-08-30 13:30:00,110.01,110.01,109.75,109.78,16476.0,97.4948,97.4948,97.2644,97.291,16476.0
2019-08-30 14:00:00,109.78,110.07,109.78,110.05,31085.0,97.291,97.548,97.291,97.5303,31085.0
2019-08-30 14:30:00,110.03,110.15,109.84,109.88,23266.0,97.5126,97.6189,97.3442,97.3796,23266.0
2019-08-30 15:00:00,109.89,109.94,109.36,109.56,37281.0,97.3885,97.4328,96.9188,97.096,37281.0
2019-08-30 15:30:00,109.57,109.94,109.56,109.73,100464.0,97.1049,97.4328,97.096,97.2467,100464.0
2019-09-03 09:30:00,109.1,109.22,108.52,108.86,57986.0,96.6884,96.7947,96.1743,96.4757,57986.0
2019-09-03 10:00:00,108.86,109.22,108.54,108.89,54616.0,96.4757,96.7947,96.1921,96.5022,54616.0
2019-09-03 10:30:00,108.97,109.37,108.75,109.37,24636.0,96.5731,96.9276,96.3782,96.9276,24636.0
2019-09-03 11:00:00,109.36,109.42,108.8,108.86,25756.0,96.9188,96.972,96.4225,96.4757,25756.0
2019-09-03 11:30:00,108.98,109.26,108.79,109.15,18859.0,96.582,96.8302,96.4136,96.7327,18859.0
2019-09-03 12:00:00,109.12,109.33,109.12,109.17,15991.0,96.7061,96.8922,96.7061,96.7504,15991.0
2019-09-03 12:30:00,109.14,109.45,109.0,109.36,18014.0,96.7238,96.9985,96.5997,96.9188,18014.0
2019-09-03 13:00:00,109.35,109.43,109.15,109.22,24640.0,96.9099,96.9808,96.7327,96.7947,24640.0
2019-09-03 13:30:00,109.2,109.22,108.86,108.95,18741.0,96.777,96.7947,96.4757,96.5554,18741.0
2019-09-03 14:00:00,108.94,109.21,108.9,108.95,25139.0,96.5466,96.7858,96.5111,96.5554,25139.0
2019-09-03 14:30:00,108.95,109.17,108.81,109.09,46679.0,96.5554,96.7504,96.4313,96.6795,46679.0
2019-09-03 15:00:00,109.07,109.17,108.93,109.0,49430.0,96.6618,96.7504,96.5377,96.5997,49430.0
2019-09-03 15:30:00,109.01,109.57,108.95,109.18,159861.0,96.6086,97.1049,96.5554,96.7593,159861.0
2019-09-04 09:30:00,110.57,111.85,110.57,111.1,64587.0,97.9911,99.1255,97.9911,98.4608,64587.0
2019-09-04 10:00:00,111.1,111.26,110.77,110.98,25737.0,98.4608,98.6026,98.1684,98.3545,25737.0
2019-09-04 10:30:00,110.98,111.33,110.75,111.33,38057.0,98.3545,98.6647,98.1506,98.6647,38057.0
2019-09-04 11:00:00,111.29,111.31,110.94,111.17,30207.0,98.6292,98.6469,98.319,98.5229,30207.0
2019-09-04 11:30:00,111.21,111.5,111.17,111.41,21127.0,98.5583,98.8153,98.5229,98.7356,21127.0
2019-09-04 12:00:00,111.35,111.37,111.12,111.16,13995.0,98.6824,98.7001,98.4786,98.514,13995.0
2019-09-04 12:30:00,111.2,111.37,111.16,111.36,15548.0,98.5495,98.7001,98.514,98.6912,15548.0
2019-09-04 13:00:00,111.36,111.44,111.27,111.4,17483.0,98.6912,98.7621,98.6115,98.7267,17483.0
2019-09-04 13:30:00,111.41,111.63,111.29,111.53,29284.0,98.7356,98.9305,98.6292,98.8419,29284.0
2019-09-04 14:00:00,111.54,112.16,111.54,112.12,53520.0,98.8508,99.4002,98.8508,99.3648,53520.0
2019-09-04 14:30:00,112.14,112.25,111.7,111.86,39030.0,99.3825,99.48,98.9926,99.1344,39030.0
2019-09-04 15:00:00,111.88,112.06,111.74,111.78,47893.0,99.1521,99.3116,99.028,99.0635,47893.0
2019-09-04 15:30:00,111.77,112.24,111.77,111.93,147251.0,99.0546,99.4711,99.0546,99.1964,147251.0
2019-09-05 09:30:00,112.81,113.7,112.72,112.84,46209.0,99.9763,100.765,99.8965,100.0029,46209.0
2019-09-05 10:00:00,113.03,114.48,112.99,114.25,91609.0,100.1713,101.4563,100.1358,101.2525,91609.0
2019-09-05 10:30:00,114.27,114.77,114.08,114.76,71452.0,101.2702,101.7133,101.1018,101.7045,71452.0
2019-09-05 11:00:00,114.78,114.79,113.99,114.22,55741.0,101.7222,101.731,101.0221,101.2259,55741.0
2019-09-05 11:30:00,114.22,114.52,114.09,114.52,49545.0,101.2259,101.4918,101.1107,101.4918,49545.0
2019-09-05 12:00:00,114.48,114.99,114.42,114.72,63969.0,101.4563,101.9083,101.4031,101.669,63969.0
2019-09-05 12:30:00,114.72,114.88,114.53,114.65,44028.0,101.669,101.8108,101.5006,101.607,44028.0
2019-09-05 13:00:00,114.66,115.02,114.66,114.72,93441.0,101.6158,101.9349,101.6158,101.669,93441.0
2019-09-05 13:30:00,114.62,114.79,113.97,114.09,147339.0,101.5804,101.731,101.0043,101.1107,147339.0
2019-09-05 14:00:00,114.14,114.5,113.99,114.5,32503.0,101.155,101.474,101.0221,101.474,32503.0
2019-09-05 14:30:00,114.52,114.83,114.37,114.66,45601.0,101.4918,101.7665,101.3588,101.6158,45601.0
2019-09-05 15:00:00,114.71,114.83,114.53,114.67,37026.0,101.6601,101.7665,101.5006,101.6247,37026.0
2019-09-05 15:30:00,114.67,114.81,114.39,114.5,177709.0,101.6247,101.7488,101.3765,101.474,177709.0
2019-09-06 09:30:00,115.04,116.39,114.68,116.39,122682.0,101.9526,103.149,101.6336,103.149,122682.0
2019-09-06 10:00:00,116.39,117.69,116.34,117.16,153370.0,103.149,104.3011,103.1047,103.8314,153370.0
2019-09-06 10:30:00,117.21,118.47,117.09,118.08,178765.0,103.8757,104.9924,103.7694,104.6468,178765.0
2019-09-06 11:00:00,118.1,118.24,117.46,117.81,92503.0,104.6645,104.7886,104.0973,104.4075,92503.0
2019-09-06 11:30:00,117.78,118.61,117.7,118.47,97096.0,104.3809,105.1165,104.31,104.9924,97096.0
2019-09-06 12:00:00,118.47,118.67,118.39,118.47,78950.0,104.9924,105.1696,104.9215,104.9924,78950.0
2019-09-06 12:30:00,118.51,118.74,118.29,118.32,80044.0,105.0278,105.2317,104.8329,104.8595,80044.0
2019-09-06 13:00:00,118.26,118.39,118.07,118.14,75522.0,104.8063,104.9215,104.6379,104.6999,75522.0
2019-09-06 13:30:00,118.16,118.33,118.07,118.25,63645.0,104.7177,104.8683,104.6379,104.7974,63645.0
2019-09-06 14:00:00,118.26,118.26,118.03,118.09,66071.0,104.8063,104.8063,104.6024,104.6556,66071.0
2019-09-06 14:30:00,118.11,118.31,117.92,118.09,75713.0,104.6733,104.8506,104.505,104.6556,75713.0
2019-09-06 15:00:00,118.09,118.66,117.99,118.59,97341.0,104.6556,105.1608,104.567,105.0987,97341.0
2019-09-06 15:30:00,118.6,118.77,117.86,117.88,258104.0,105.1076,105.2583,104.4518,104.4695,258104.0
2019-09-09 09:30:00,118.0,118.92,118.0,118.86,57196.0,104.5759,105.3912,104.5759,105.338,57196.0
2019-09-09 10:00:00,118.81,119.76,118.6,119.75,46263.0,105.2937,106.1356,105.1076,106.1268,46263.0
2019-09-09 10:30:00,119.77,120.06,119.14,119.73,57233.0,106.1445,106.4015,105.5862,106.109,57233.0
2019-09-09 11:00:00,119.75,119.87,119.48,119.75,56710.0,106.1268,106.2331,105.8875,106.1268,56710.0
2019-09-09 11:30:00,119.72,120.0,119.54,119.96,54965.0,106.1002,106.3483,105.9407,106.3129,54965.0
2019-09-09 12:00:00,119.97,120.19,119.94,120.07,38862.0,106.3217,106.5167,106.2952,106.4104,38862.0
2019-09-09 12:30:00,120.04,120.67,119.96,120.32,60440.0,106.3838,106.9421,106.3129,106.6319,60440.0
2019-09-09 13:00:00,120.29,120.3,119.47,119.56,68985.0,106.6053,106.6142,105.8786,105.9584,68985.0
2019-09-09 13:30:00,119.56,119.91,119.56,119.75,55758.0,105.9584,106.2686,105.9584,106.1268,55758.0
2019-09-09 14:00:00,119.75,120.02,119.75,119.98,55296.0,106.1268,106.3661,106.1268,106.3306,55296.0
2019-09-09 14:30:00,119.98,120.04,119.74,119.86,66406.0,106.3306,106.3838,106.1179,106.2243,66406.0
2019-09-09 15:00:00,119.85,120.23,119.79,119.81,100736.0,106.2154,106.5522,106.1622,106.1799,100736.0
2019-09-09 15:30:00,119.83,120.26,119.44,119.93,253480.0,106.1977,106.5788,105.852,106.2863,253480.0
2019-09-10 09:30:00,120.08,122.03,120.08,122.03,118581.0,106.4192,108.1474,106.4192,108.1474,118581.0
2019-09-10 10:00:00,122.01,122.48,121.66,121.66,150136.0,108.1297,108.5462,107.8195,107.8195,150136.0
2019-09-10 10:30:00,121.7,121.91,121.49,121.8,68508.0,107.8549,108.041,107.6688,107.9436,68508.0
2019-09-10 11:00:00,121.83,122.49,121.71,122.45,102516.0,107.9701,108.5551,107.8638,108.5196,102516.0
2019-09-10 11:30:00,122.41,122.53,121.95,122.11,116556.0,108.4842,108.5905,108.0765,108.2183,116556.0
2019-09-10 12:00:00,122.11,122.11,121.86,122.06,102762.0,108.2183,108.2183,107.9967,108.174,102762.0
2019-09-10 12:30:00,122.05,122.64,121.94,122.64,148099.0,108.1651,108.688,108.0676,108.688,148099.0
2019-09-10 13:00:00,122.68,122.69,122.15,122.28,64008.0,108.7234,108.7323,108.2537,108.3689,64008.0
2019-09-10 13:30:00,122.3,122.72,122.29,122.49,69767.0,108.3867,108.7589,108.3778,108.5551,69767.0
2019-09-10 14:00:00,122.5,123.31,122.37,123.05,91711.0,108.5639,109.2818,108.4487,109.0513,91711.0
2019-09-10 14:30:00,123.05,123.5,123.01,123.43,110887.0,109.0513,109.4502,109.0159,109.3881,110887.0
2019-09-10 15:00:00,123.43,124.17,123.42,124.17,151197.0,109.3881,110.0439,109.3793,110.0439,151197.0
2019-09-10 15:30:00,124.15,124.27,123.59,123.85,269614.0,110.0262,110.1326,109.5299,109.7603,269614.0
2019-09-11 09:30:00,125.09,126.28,124.12,125.63,113198.0,110.8593,111.9139,109.9996,111.3378,113198.0
2019-09-11 10:00:00,125.63,126.37,125.46,126.0,67274.0,111.3378,111.9937,111.1872,111.6657,67274.0
2019-09-11 10:30:00,126.02,127.02,125.9,126.48,91142.0,111.6835,112.5697,111.5771,112.0911,91142.0
2019-09-11 11:00:00,126.45,126.79,126.1,126.26,78238.0,112.0646,112.3659,111.7544,111.8962,78238.0
2019-09-11 11:30:00,126.27,126.35,125.85,126.1,86640.0,111.905,111.9759,111.5328,111.7544,86640.0
2019-09-11 12:00:00,126.1,126.35,125.99,126.35,50901.0,111.7544,111.9759,111.6569,111.9759,50901.0
2019-09-11 12:30:00,126.35,126.41,126.17,126.28,40784.0,111.9759,112.0291,111.8164,111.9139,40784.0
2019-09-11 13:00:00,126.3,126.58,126.24,126.58,35035.0,111.9316,112.1798,111.8784,112.1798,35035.0
2019-09-11 13:30:00,126.54,127.03,126.45,126.55,54593.0,112.1443,112.5786,112.0646,112.1532,54593.0
2019-09-11 14:00:00,126.55,126.92,126.49,126.66,52784.0,112.1532,112.4811,112.1,112.2507,52784.0
2019-09-11 14:30:00,126.67,126.95,126.37,126.44,51794.0,112.2595,112.5077,111.9937,112.0557,51794.0
2019-09-11 15:00:00,126.47,126.64,126.32,126.44,58368.0,112.0823,112.2329,111.9493,112.0557,58368.0
2019-09-11 15:30:00,126.46,127.48,126.43,127.46,207817.0,112.0734,112.9774,112.0468,112.9597,207817.0
2019-09-12 09:30:00,127.82,128.25,126.35,126.71,63933.0,113.2787,113.6598,111.9759,112.295,63933.0
2019-09-12 10:00:00,126.73,127.49,126.28,126.55,123980.0,112.3127,112.9862,111.9139,112.1532,123980.0
2019-09-12 10:30:00,126.55,126.55,124.61,124.61,124920.0,112.1532,112.1532,110.4339,110.4339,124920.0
2019-09-12 11:00:00,124.6,125.74,124.59,125.42,47360.0,110.425,111.4353,110.4162,111.1517,47360.0
2019-09-12 11:30:00,125.4,125.97,125.37,125.88,33094.0,111.134,111.6392,111.1074,111.5594,33094.0
2019-09-12 12:00:00,125.81,125.86,125.15,125.28,36323.0,111.4974,111.5417,110.9124,111.0277,36323.0
2019-09-12 12:30:00,125.27,126.1,125.14,126.01,61556.0,111.0188,111.7544,110.9036,111.6746,61556.0
2019-09-12 13:00:00,126.03,126.15,125.68,125.96,36395.0,111.6923,111.7987,111.3822,111.6303,36395.0
2019-09-12 13:30:00,125.93,126.13,125.82,126.06,41347.0,111.6037,111.781,111.5062,111.7189,41347.0
2019-09-12 14:00:00,126.04,126.37,125.95,126.33,37755.0,111.7012,111.9937,111.6214,111.9582,37755.0
2019-09-12 14:30:00,126.31,126.71,126.31,126.47,29682.0,111.9405,112.295,111.9405,112.0823,29682.0
2019-09-12 15:00:00,126.47,127.13,126.47,127.11,35694.0,112.0823,112.6672,112.0823,112.6495,35694.0
2019-09-12 15:30:00,127.1,127.38,126.96,127.1,132083.0,112.6406,112.8888,112.5165,112.6406,132083.0
2019-09-13 09:30:00,127.03,127.89,126.11,126.54,40645.0,112.5786,113.3407,111.7632,112.1443,40645.0
2019-09-13 10:00:00,126.61,127.09,125.93,126.52,39394.0,112.2064,112.6317,111.6037,112.1266,39394.0
2019-09-13 10:30:00,126.54,126.96,126.32,126.95,24377.0,112.1443,112.5165,111.9493,112.5077,24377.0
2019-09-13 11:00:00,126.92,127.03,126.65,126.96,30688.0,112.4811,112.5786,112.2418,112.5165,30688.0
2019-09-13 11:30:00,127.07,127.66,127.04,127.6,30598.0,112.614,113.1369,112.5874,113.0837,30598.0
2019-09-13 12:00:00,127.56,127.6,127.14,127.18,19924.0,113.0483,113.0837,112.6761,112.7115,19924.0
2019-09-13 12:30:00,127.19,127.57,127.13,127.43,34540.0,112.7204,113.0571,112.6672,112.9331,34540.0
2019-09-13 13:00:00,127.45,127.51,127.21,127.23,21838.0,112.9508,113.004,112.7381,112.7558,21838.0
2019-09-13 13:30:00,127.24,127.58,127.21,127.43,19678.0,112.7647,113.066,112.7381,112.9331,19678.0
2019-09-13 14:00:00,127.43,127.54,127.29,127.48,18402.0,112.9331,113.0305,112.809,112.9774,18402.0
2019-09-13 14:30:00,127.49,127.87,127.45,127.82,25295.0,112.9862,113.323,112.9508,113.2787,25295.0
2019-09-13 15:00:00,127.8,127.8,127.47,127.6,37981.0,113.261,113.261,112.9685,113.0837,37981.0
2019-09-13 15:30:00,127.57,127.62,127.13,127.29,93528.0,113.0571,113.1014,112.6672,112.809,93528.0
2019-09-16 09:30:00,126.33,126.57,124.84,124.85,50566.0,111.9582,112.1709,110.6377,110.6466,50566.0
2019-09-16 10:00:00,124.9,125.46,124.7,125.12,39507.0,110.6909,111.1872,110.5136,110.8859,39507.0
2019-09-16 10:30:00,125.1,125.26,124.73,124.81,39111.0,110.8681,111.0099,110.5402,110.6111,39111.0
2019-09-16 11:00:00,124.87,124.92,124.12,124.14,92139.0,110.6643,110.7086,109.9996,110.0173,92139.0
2019-09-16 11:30:00,124.11,124.34,123.75,124.02,26804.0,109.9908,110.1946,109.6717,109.911,26804.0
2019-09-16 12:00:00,123.96,124.02,123.27,123.3,29482.0,109.8578,109.911,109.2463,109.2729,29482.0
2019-09-16 12:30:00,123.27,123.39,123.01,123.06,26876.0,109.2463,109.3527,109.0159,109.0602,26876.0
2019-09-16 13:00:00,123.03,123.14,122.59,122.66,35746.0,109.0336,109.1311,108.6437,108.7057,35746.0
2019-09-16 13:30:00,122.68,122.91,122.48,122.61,30993.0,108.7234,108.9273,108.5462,108.6614,30993.0
2019-09-16 14:00:00,122.65,122.85,122.54,122.79,38118.0,108.6969,108.8741,108.5994,108.8209,38118.0
2019-09-16 14:30:00,122.81,122.83,122.16,122.29,43077.0,108.8387,108.8564,108.2626,108.3778,43077.0
2019-09-16 15:00:00,122.28,122.45,122.11,122.18,53815.0,108.3689,108.5196,108.2183,108.2803,53815.0
2019-09-16 15:30:00,122.13,122.33,121.99,122.04,141235.0,108.236,108.4133,108.1119,108.1563,141235.0
2019-09-17 09:30:00,121.95,121.96,119.85,120.95,101340.0,108.0765,108.0854,106.2154,107.1903,101340.0
2019-09-17 10:00:00,120.92,120.96,120.25,120.73,49834.0,107.1637,107.1991,106.5699,106.9953,49834.0
2019-09-17 10:30:00,120.78,121.33,120.64,121.17,55468.0,107.0396,107.527,106.9155,107.3852,55468.0
2019-09-17 11:00:00,121.23,121.69,121.23,121.47,35706.0,107.4384,107.8461,107.4384,107.6511,35706.0
2019-09-17 11:30:00,121.45,121.69,121.31,121.49,33634.0,107.6334,107.8461,107.5093,107.6688,33634.0
2019-09-17 12:00:00,121.53,121.64,121.03,121.17,28082.0,107.7043,107.8018,107.2612,107.3852,28082.0
2019-09-17 12:30:00,121.14,121.28,121.02,121.23,29881.0,107.3586,107.4827,107.2523,107.4384,29881.0
2019-09-17 13:00:00,121.25,121.41,121.02,121.3,36250.0,107.4561,107.5979,107.2523,107.5004,36250.0
2019-09-17 13:30:00,121.3,121.82,121.26,121.61,47288.0,107.5004,107.9613,107.465,107.7752,47288.0
2019-09-17 14:00:00,121.6,122.01,121.57,121.78,25152.0,107.7663,108.1297,107.7397,107.9258,25152.0
2019-09-17 14:30:00,121.76,122.08,121.61,122.08,26308.0,107.9081,108.1917,107.7752,108.1917,26308.0
2019-09-17 15:00:00,122.08,122.24,121.91,122.2,49471.0,108.1917,108.3335,108.041,108.298,49471.0
2019-09-17 15:30:00,122.21,122.57,121.96,122.21,163914.0,108.3069,108.626,108.0854,108.3069,163914.0
2019-09-18 09:30:00,122.68,123.95,121.95,123.35,52673.0,108.7234,109.849,108.0765,109.3172,52673.0
2019-09-18 10:00:00,123.39,124.14,123.23,124.14,42939.0,109.3527,110.0173,109.2109,110.0173,42939.0
2019-09-18 10:30:00,124.08,124.72,124.05,124.59,66712.0,109.9642,110.5314,109.9376,110.4162,66712.0
2019-09-18 11:00:00,124.59,124.86,124.43,124.8,25452.0,110.4162,110.6554,110.2744,110.6023,25452.0
2019-09-18 11:30:00,124.75,124.75,123.82,123.91,25986.0,110.558,110.558,109.7338,109.8135,25986.0
2019-09-18 12:00:00,123.93,124.26,123.82,124.05,22057.0,109.8312,110.1237,109.7338,109.9376,22057.0
2019-09-18 12:30:00,123.98,124.02,123.66,123.71,19523.0,109.8755,109.911,109.592,109.6363,19523.0
2019-09-18 13:00:00,123.7,123.95,123.26,123.27,28130.0,109.6274,109.849,109.2375,109.2463,28130.0
2019-09-18 13:30:00,123.31,123.48,123.1,123.1,21811.0,109.2818,109.4324,109.0957,109.0957,21811.0
2019-09-18 14:00:00,123.0,123.09,122.12,122.16,18350.0,109.007,109.0868,108.2272,108.2626,18350.0
2019-09-18 14:30:00,122.13,122.34,121.79,121.79,23143.0,108.236,108.4221,107.9347,107.9347,23143.0
2019-09-18 15:00:00,121.83,122.1,121.72,121.97,27540.0,107.9701,108.2094,107.8727,108.0942,27540.0
2019-09-18 15:30:00,121.99,122.98,121.99,122.97,115074.0,108.1119,108.9893,108.1119,108.9805,115074.0
2019-09-19 09:30:00,122.82,123.89,122.63,122.95,33223.0,108.8475,109.7958,108.6791,108.9627,33223.0
2019-09-19 10:00:00,122.98,123.52,122.82,123.3,20312.0,108.9893,109.4679,108.8475,109.2729,20312.0
2019-09-19 10:30:00,123.29,124.37,123.29,123.91,29970.0,109.264,110.2212,109.264,109.8135,29970.0
2019-09-19 11:00:00,123.91,124.16,123.31,123.68,28129.0,109.8135,110.0351,109.2818,109.6097,28129.0
2019-09-19 11:30:00,123.69,124.14,123.69,123.99,26447.0,109.6185,110.0173,109.6185,109.8844,26447.0
2019-09-19 12:00:00,123.96,124.0,123.55,123.55,24084.0,109.8578,109.8933,109.4945,109.4945,24084.0
2019-09-19 12:30:00,123.52,123.84,123.24,123.24,39243.0,109.4679,109.7515,109.2197,109.2197,39243.0
2019-09-19 13:00:00,123.25,123.32,122.84,123.06,21293.0,109.2286,109.2906,108.8652,109.0602,21293.0
2019-09-19 13:30:00,123.09,123.27,122.89,123.06,12947.0,109.0868,109.2463,108.9096,109.0602,12947.0
2019-09-19 14:00:00,123.08,123.22,122.68,122.71,17175.0,109.0779,109.202,108.7234,108.75,17175.0
2019-09-19 14:30:00,122.73,122.78,122.32,122.49,16565.0,108.7678,108.8121,108.4044,108.5551,16565.0
2019-09-19 15:00:00,122.55,122.93,122.53,122.91,14582.0,108.6082,108.945,108.5905,108.9273,14582.0
2019-09-19 15:30:00,122.9,122.96,122.68,122.83,89519.0,108.9184,108.9716,108.7234,108.8564,89519.0
2019-09-20 09:30:00,122.32,122.66,121.82,122.21,159692.0,108.4044,108.7057,107.9613,108.3069,159692.0
2019-09-20 10:00:00,122.37,122.72,122.24,122.42,26264.0,108.4487,108.7589,108.3335,108.493,26264.0
2019-09-20 10:30:00,122.38,122.51,121.57,121.61,39897.0,108.4576,108.5728,107.7397,107.7752,39897.0
2019-09-20 11:00:00,121.62,121.64,121.29,121.36,29013.0,107.784,107.8018,107.4916,107.5536,29013.0
2019-09-20 11:30:00,121.41,122.0,121.38,121.87,21087.0,107.5979,108.1208,107.5713,108.0056,21087.0
2019-09-20 12:00:00,121.83,122.01,121.73,121.76,13402.0,107.9701,108.1297,107.8815,107.9081,13402.0
2019-09-20 12:30:00,121.75,121.98,121.62,121.88,12978.0,107.8992,108.1031,107.784,108.0145,12978.0
2019-09-20 13:00:00,121.9,121.91,120.73,121.15,15005.0,108.0322,108.041,106.9953,107.3675,15005.0
2019-09-20 13:30:00,121.18,121.21,120.61,120.84,24473.0,107.3941,107.4207,106.8889,107.0928,24473.0
2019-09-20 14:00:00,120.79,120.96,120.54,120.63,20902.0,107.0485,107.1991,106.8269,106.9067,20902.0
2019-09-20 14:30:00,120.65,120.89,120.61,120.69,35272.0,106.9244,107.1371,106.8889,106.9598,35272.0
2019-09-20 15:00:00,120.68,120.8,120.66,120.78,38885.0,106.951,107.0573,106.9332,107.0396,38885.0
2019-09-20 15:30:00,120.77,120.79,119.97,120.17,170838.0,107.0307,107.0485,106.3217,106.499,170838.0
2019-09-23 09:30:00,119.6,120.76,119.5,120.02,37339.0,105.9938,107.0219,105.9052,106.3661,37339.0
2019-09-23 10:00:00,120.06,120.69,119.99,120.64,27860.0,106.4015,106.9598,106.3395,106.9155,27860.0
2019-09-23 10:30:00,120.71,121.27,120.47,121.26,43892.0,106.9776,107.4738,106.7649,107.465,43892.0
2019-09-23 11:00:00,121.29,122.0,121.29,121.61,42020.0,107.4916,108.1208,107.4916,107.7752,42020.0
2019-09-23 11:30:00,121.58,121.89,121.44,121.68,31481.0,107.7486,108.0233,107.6245,107.8372,31481.0
2019-09-23 12:00:00,121.68,122.2,121.58,122.11,28148.0,107.8372,108.298,107.7486,108.2183,28148.0
2019-09-23 12:30:00,122.13,122.25,121.28,121.47,42460.0,108.236,108.3424,107.4827,107.6511,42460.0
2019-09-23 13:00:00,121.47,122.14,121.47,122.11,33689.0,107.6511,108.2449,107.6511,108.2183,33689.0
2019-09-23 13:30:00,122.09,122.36,121.92,122.28,36402.0,108.2006,108.4398,108.0499,108.3689,36402.0
2019-09-23 14:00:00,122.29,122.48,122.26,122.31,33225.0,108.3778,108.5462,108.3512,108.3955,33225.0
2019-09-23 14:30:00,122.29,122.36,122.09,122.2,28796.0,108.3778,108.4398,108.2006,108.298,28796.0
2019-09-23 15:00:00,122.21,122.56,121.95,122.54,40479.0,108.3069,108.6171,108.0765,108.5994,40479.0
2019-09-23 15:30:00,122.54,123.01,122.49,122.76,177930.0,108.5994,109.0159,108.5551,108.7943,177930.0
2019-09-24 09:30:00,123.02,123.65,122.17,122.44,54762.0,109.0248,109.5831,108.2715,108.5107,54762.0
2019-09-24 10:00:00,122.3,122.45,121.9,122.06,46357.0,108.3867,108.5196,108.0322,108.174,46357.0
2019-09-24 10:30:00,122.08,122.76,122.01,122.39,28327.0,108.1917,108.7943,108.1297,108.4664,28327.0
2019-09-24 11:00:00,122.38,122.43,122.07,122.21,29668.0,108.4576,108.5019,108.1828,108.3069,29668.0
2019-09-24 11:30:00,122.21,122.32,121.76,122.1,24244.0,108.3069,108.4044,107.9081,108.2094,24244.0
2019-09-24 12:00:00,122.09,122.13,121.34,121.47,27715.0,108.2006,108.236,107.5359,107.6511,27715.0
2019-09-24 12:30:00,121.51,121.84,121.39,121.73,34161.0,107.6865,107.979,107.5802,107.8815,34161.0
2019-09-24 13:00:00,121.75,121.91,121.7,121.76,24452.0,107.8992,108.041,107.8549,107.9081,24452.0
2019-09-24 13:30:00,121.76,121.96,121.46,121.48,94217.0,107.9081,108.0854,107.6422,107.66,94217.0
2019-09-24 14:00:00,121.45,121.6,120.81,121.05,44179.0,107.6334,107.7663,107.0662,107.2789,44179.0
2019-09-24 14:30:00,121.03,121.11,120.34,120.39,77677.0,107.2612,107.3321,106.6496,106.694,77677.0
2019-09-24 15:00:00,120.41,120.79,120.35,120.4,72463.0,106.7117,107.0485,106.6585,106.7028,72463.0
2019-09-24 15:30:00,120.37,120.86,120.11,120.69,153738.0,106.6762,107.1105,106.4458,106.9598,153738.0
2019-09-25 09:30:00,121.18,122.32,120.75,122.0,30811.0,107.3941,108.4044,107.013,108.1208,30811.0
2019-09-25 10:00:00,122.0,122.56,121.74,122.48,33119.0,108.1208,108.6171,107.8904,108.5462,33119.0
2019-09-25 10:30:00,122.48,122.83,122.14,122.83,67242.0,108.5462,108.8564,108.2449,108.8564,67242.0
2019-09-25 11:00:00,122.78,122.96,122.01,122.05,23747.0,108.8121,108.9716,108.1297,108.1651,23747.0
2019-09-25 11:30:00,122.07,122.37,121.52,121.72,16936.0,108.1828,108.4487,107.6954,107.8727,16936.0
2019-09-25 12:00:00,121.73,121.93,121.54,121.93,21599.0,107.8815,108.0588,107.7131,108.0588,21599.0
2019-09-25 12:30:00,121.99,122.04,121.86,121.94,19507.0,108.1119,108.1563,107.9967,108.0676,19507.0
2019-09-25 13:00:00,121.99,122.02,121.73,121.73,19540.0,108.1119,108.1385,107.8815,107.8815,19540.0
2019-09-25 13:30:00,121.75,122.37,121.72,122.37,18932.0,107.8992,108.4487,107.8727,108.4487,18932.0
2019-09-25 14:00:00,122.39,122.57,122.13,122.17,22647.0,108.4664,108.626,108.236,108.2715,22647.0
2019-09-25 14:30:00,122.17,122.5,122.12,122.28,24061.0,108.2715,108.5639,108.2272,108.3689,24061.0
2019-09-25 15:00:00,122.27,122.43,122.11,122.15,36006.0,108.3601,108.5019,108.2183,108.2537,36006.0
2019-09-25 15:30:00,122.14,122.55,121.89,122.11,185477.0,108.2449,108.6082,108.0233,108.2183,185477.0
2019-09-26 09:30:00,122.08,122.08,120.47,120.52,23537.0,108.1917,108.1917,106.7649,106.8092,23537.0
2019-09-26 10:00:00,120.46,120.67,119.16,119.5,50769.0,106.756,106.9421,105.6039,105.9052,50769.0
2019-09-26 10:30:00,119.4,119.88,119.19,119.88,25023.0,105.8166,106.242,105.6305,106.242,25023.0
2019-09-26 11:00:00,119.88,120.03,119.27,119.37,45915.0,106.242,106.3749,105.7014,105.79,45915.0
2019-09-26 11:30:00,119.36,119.36,118.12,118.16,35487.0,105.7811,105.7811,104.6822,104.7177,35487.0
2019-09-26 12:00:00,118.18,118.19,117.4,117.96,44091.0,104.7354,104.7442,104.0441,104.5404,44091.0
2019-09-26 12:30:00,117.93,118.36,117.74,117.93,28448.0,104.5138,104.8949,104.3454,104.5138,28448.0
2019-09-26 13:00:00,117.92,117.98,117.43,117.44,22973.0,104.505,104.5581,104.0707,104.0796,22973.0
2019-09-26 13:30:00,117.4,118.22,117.31,118.04,36561.0,104.0441,104.7708,103.9644,104.6113,36561.0
2019-09-26 14:00:00,118.11,118.76,118.01,118.76,31936.0,104.6733,105.2494,104.5847,105.2494,31936.0
2019-09-26 14:30:00,118.79,119.84,118.77,119.79,64504.0,105.276,106.2065,105.2583,106.1622,64504.0
2019-09-26 15:00:00,119.79,120.2,119.69,120.0,52054.0,106.1622,106.5256,106.0736,106.3483,52054.0
2019-09-26 15:30:00,119.99,120.15,119.63,119.84,105802.0,106.3395,106.4813,106.0204,106.2065,105802.0
2019-09-27 09:30:00,120.27,121.16,120.27,120.31,22419.0,106.5876,107.3764,106.5876,106.6231,22419.0
2019-09-27 10:00:00,120.15,120.77,120.07,120.7,17372.0,106.4813,107.0307,106.4104,106.9687,17372.0
2019-09-27 10:30:00,120.78,121.3,120.71,121.26,21994.0,107.0396,107.5004,106.9776,107.465,21994.0
2019-09-27 11:00:00,121.25,121.39,120.8,120.85,17754.0,107.4561,107.5802,107.0573,107.1016,17754.0
2019-09-27 11:30:00,120.86,121.01,120.15,120.67,21809.0,107.1105,107.2434,106.4813,106.9421,21809.0
2019-09-27 12:00:00,120.67,120.8,120.48,120.68,14606.0,106.9421,107.0573,106.7737,106.951,14606.0
2019-09-27 12:30:00,120.63,120.63,120.07,120.09,13482.0,106.9067,106.9067,106.4104,106.4281,13482.0
2019-09-27 13:00:00,120.0,120.32,120.0,120.28,17193.0,106.3483,106.6319,106.3483,106.5965,17193.0
2019-09-27 13:30:00,120.28,120.32,119.97,120.2,11020.0,106.5965,106.6319,106.3217,106.5256,11020.0
2019-09-27 14:00:00,120.24,120.28,120.0,120.24,13779.0,106.561,106.5965,106.3483,106.561,13779.0
2019-09-27 14:30:00,120.2,120.28,119.8,119.96,11264.0,106.5256,106.5965,106.1711,106.3129,11264.0
2019-09-27 15:00:00,120.01,120.33,120.0,120.29,18032.0,106.3572,106.6408,106.3483,106.6053,18032.0
2019-09-27 15:30:00,120.26,120.84,120.26,120.81,60886.0,106.5788,107.0928,106.5788,107.0662,60886.0
2019-09-30 09:30:00,121.25,122.23,121.09,121.53,24767.0,107.4561,108.3246,107.3143,107.7043,24767.0
2019-09-30 10:00:00,121.6,122.17,121.37,122.04,53602.0,107.7663,108.2715,107.5625,108.1563,53602.0
2019-09-30 10:30:00,122.0,122.36,121.91,122.02,21725.0,108.1208,108.4398,108.041,108.1385,21725.0
2019-09-30 11:00:00,122.01,122.62,122.01,122.53,25500.0,108.1297,108.6703,108.1297,108.5905,25500.0
2019-09-30 11:30:00,122.55,122.71,122.42,122.43,19986.0,108.6082,108.75,108.493,108.5019,19986.0
2019-09-30 12:00:00,122.43,122.69,122.42,122.55,15955.0,108.5019,108.7323,108.493,108.6082,15955.0
2019-09-30 12:30:00,122.52,122.76,122.31,122.72,15771.0,108.5816,108.7943,108.3955,108.7589,15771.0
2019-09-30 13:00:00,122.74,122.81,122.47,122.74,22287.0,108.7766,108.8387,108.5373,108.7766,22287.0
2019-09-30 13:30:00,122.78,123.1,122.78,122.83,25787.0,108.8121,109.0957,108.8121,108.8564,25787.0
2019-09-30 14:00:00,122.85,123.33,122.82,123.24,29584.0,108.8741,109.2995,108.8475,109.2197,29584.0
2019-09-30 14:30:00,123.27,123.27,122.89,123.0,20267.0,109.2463,109.2463,108.9096,109.007,20267.0
2019-09-30 15:00:00,123.05,123.24,123.0,123.04,37304.0,109.0513,109.2197,109.007,109.0425,37304.0
2019-09-30 15:30:00,123.05,123.47,122.68,122.69,204030.0,109.0513,109.4236,108.7234,108.7323,204030.0
2019-10-01 09:30:00,123.05,123.53,121.82,121.89,38605.0,109.0513,109.4767,107.9613,108.0233,38605.0
2019-10-01 10:00:00,121.89,122.11,121.16,121.91,65549.0,108.0233,108.2183,107.3764,108.041,65549.0
2019-10-01 10:30:00,121.88,121.96,121.38,121.52,33553.0,108.0145,108.0854,107.5713,107.6954,33553.0
2019-10-01 11:00:00,121.58,121.83,121.47,121.71,24803.0,107.7486,107.9701,107.6511,107.8638,24803.0
2019-10-01 11:30:00,121.71,121.75,121.21,121.57,35060.0,107.8638,107.8992,107.4207,107.7397,35060.0
2019-10-01 12:00:00,121.51,121.55,121.05,121.17,38903.0,107.6865,107.722,107.2789,107.3852,38903.0
2019-10-01 12:30:00,121.2,121.55,121.1,121.1,27044.0,107.4118,107.722,107.3232,107.3232,27044.0
2019-10-01 13:00:00,121.05,121.13,120.69,120.75,14357.0,107.2789,107.3498,106.9598,107.013,14357.0
2019-10-01 13:30:00,120.69,121.04,120.63,121.0,17079.0,106.9598,107.27,106.9067,107.2346,17079.0
2019-10-01 14:00:00,120.98,121.27,120.79,121.12,22939.0,107.2168,107.4738,107.0485,107.3409,22939.0
2019-10-01 14:30:00,121.17,121.51,121.07,121.18,23205.0,107.3852,107.6865,107.2966,107.3941,23205.0
2019-10-01 15:00:00,121.19,121.59,120.93,121.59,24229.0,107.403,107.7574,107.1725,107.7574,24229.0
2019-10-01 15:30:00,121.54,121.73,121.33,121.62,100282.0,107.7131,107.8815,107.527,107.784,100282.0
2019-10-02 09:30:00,120.74,121.55,119.56,120.0,46232.0,107.0041,107.722,105.9584,106.3483,46232.0
2019-10-02 10:00:00,120.06,120.16,119.39,119.66,50393.0,106.4015,106.4901,105.8077,106.047,50393.0
2019-10-02 10:30:00,119.48,119.48,118.63,118.91,22344.0,105.8875,105.8875,105.1342,105.3823,22344.0
2019-10-02 11:00:00,118.84,119.15,118.05,118.09,27774.0,105.3203,105.595,104.6202,104.6556,27774.0
2019-10-02 11:30:00,118.09,118.66,117.8,118.38,31188.0,104.6556,105.1608,104.3986,104.9126,31188.0
2019-10-02 12:00:00,118.38,118.5,117.95,118.18,22726.0,104.9126,105.019,104.5315,104.7354,22726.0
2019-10-02 12:30:00,118.19,118.27,117.76,117.9,102227.0,104.7442,104.8151,104.3632,104.4872,102227.0
2019-10-02 13:00:00,117.91,118.13,117.77,118.0,36074.0,104.4961,104.6911,104.372,104.5759,36074.0
2019-10-02 13:30:00,118.01,118.05,117.33,117.37,28037.0,104.5847,104.6202,103.9821,104.0175,28037.0
2019-10-02 14:00:00,117.34,117.57,117.28,117.34,34750.0,103.9909,104.1948,103.9378,103.9909,34750.0
2019-10-02 14:30:00,117.34,117.48,117.2,117.24,44303.0,103.9909,104.115,103.8669,103.9023,44303.0
2019-10-02 15:00:00,117.23,117.7,117.06,117.58,131657.0,103.8935,104.31,103.7428,104.2036,131657.0
2019-10-02 15:30:00,117.57,117.63,116.87,117.0,220114.0,104.1948,104.248,103.5744,103.6896,220114.0
2019-10-03 09:30:00,116.65,117.25,115.9,116.21,35072.0,103.3794,103.9112,102.7148,102.9895,35072.0
2019-10-03 10:00:00,116.04,116.05,114.58,115.78,95156.0,102.8388,102.8477,101.5449,102.6084,95156.0
2019-10-03 10:30:00,115.62,115.98,115.11,115.97,42483.0,102.4666,102.7857,102.0146,102.7768,42483.0
2019-10-03 11:00:00,116.04,116.52,116.04,116.18,37685.0,102.8388,103.2642,102.8388,102.9629,37685.0
2019-10-03 11:30:00,116.15,116.42,116.05,116.17,21706.0,102.9363,103.1756,102.8477,102.954,21706.0
2019-10-03 12:00:00,116.18,116.48,116.03,116.4,27850.0,102.9629,103.2288,102.83,103.1579,27850.0
2019-10-03 12:30:00,116.35,116.85,116.33,116.82,31468.0,103.1136,103.5567,103.0958,103.5301,31468.0
2019-10-03 13:00:00,116.82,116.92,116.65,116.74,31227.0,103.5301,103.6187,103.3794,103.4592,31227.0
2019-10-03 13:30:00,116.78,117.19,116.78,117.05,30913.0,103.4946,103.858,103.4946,103.7339,30913.0
2019-10-03 14:00:00,117.06,117.27,116.79,117.22,25743.0,103.7428,103.9289,103.5035,103.8846,25743.0
2019-10-03 14:30:00,117.21,117.34,117.17,117.27,23344.0,103.8757,103.9909,103.8403,103.9289,23344.0
2019-10-03 15:00:00,117.29,117.35,117.17,117.31,27263.0,103.9466,103.9998,103.8403,103.9644,27263.0
2019-10-03 15:30:00,117.32,117.98,117.25,117.96,95971.0,103.9732,104.5581,103.9112,104.5404,95971.0
2019-10-04 09:30:00,117.2,118.45,116.8,116.98,200527.0,103.8669,104.9747,103.5124,103.6719,200527.0
2019-10-04 10:00:00,116.93,117.87,116.48,116.89,74104.0,103.6276,104.4606,103.2288,103.5921,74104.0
2019-10-04 10:30:00,116.87,117.07,116.5,116.94,46585.0,103.5744,103.7517,103.2465,103.6364,46585.0
2019-10-04 11:00:00,116.84,117.19,116.36,117.07,105614.0,103.5478,103.858,103.1224,103.7517,105614.0
2019-10-04 11:30:00,117.09,117.76,117.08,117.75,156483.0,103.7694,104.3632,103.7605,104.3543,156483.0
2019-10-04 12:00:00,117.75,118.2,117.65,118.11,30055.0,104.3543,104.7531,104.2657,104.6733,30055.0
2019-10-04 12:30:00,118.14,118.35,118.05,118.35,58227.0,104.6999,104.886,104.6202,104.886,58227.0
2019-10-04 13:00:00,118.38,118.62,118.27,118.57,20308.0,104.9126,105.1253,104.8151,105.081,20308.0
2019-10-04 13:30:00,118.57,118.64,118.37,118.55,122122.0,105.081,105.143,104.9038,105.0633,122122.0
2019-10-04 14:00:00,118.55,118.85,118.44,118.75,54829.0,105.0633,105.3292,104.9658,105.2405,54829.0
2019-10-04 14:30:00,118.72,118.92,118.54,118.59,100728.0,105.2139,105.3912,105.0544,105.0987,100728.0
2019-10-04 15:00:00,118.59,118.76,118.5,118.73,154009.0,105.0987,105.2494,105.019,105.2228,154009.0
2019-10-04 15:30:00,118.73,119.27,118.68,119.15,203978.0,105.2228,105.7014,105.1785,105.595,203978.0
2019-10-07 09:30:00,118.75,118.97,118.58,118.89,42691.0,105.2405,105.4355,105.0899,105.3646,42691.0
2019-10-07 10:00:00,118.89,119.39,118.83,119.39,74821.0,105.3646,105.8077,105.3114,105.8077,74821.0
2019-10-07 10:30:00,119.21,119.68,119.2,119.52,38084.0,105.6482,106.0647,105.6393,105.9229,38084.0
2019-10-07 11:00:00,119.54,120.25,119.5,120.05,27461.0,105.9407,106.5699,105.9052,106.3926,27461.0
2019-10-07 11:30:00,120.05,120.23,119.71,120.22,21227.0,106.3926,106.5522,106.0913,106.5433,21227.0
2019-10-07 12:00:00,120.22,120.23,119.91,120.03,40768.0,106.5433,106.5522,106.2686,106.3749,40768.0
2019-10-07 12:30:00,120.02,120.28,119.76,119.79,24796.0,106.3661,106.5965,106.1356,106.1622,24796.0
2019-10-07 13:00:00,119.82,120.04,119.49,119.49,64888.0,106.1888,106.3838,105.8963,105.8963,64888.0
2019-10-07 13:30:00,119.41,119.92,119.41,119.54,38681.0,105.8255,106.2774,105.8255,105.9407,38681.0
2019-10-07 14:00:00,119.59,119.6,119.13,119.21,18809.0,105.985,105.9938,105.5773,105.6482,18809.0
2019-10-07 14:30:00,119.2,119.2,118.58,118.82,18999.0,105.6393,105.6393,105.0899,105.3026,18999.0
2019-10-07 15:00:00,118.78,119.17,118.71,118.86,54942.0,105.2671,105.6128,105.2051,105.338,54942.0
2019-10-07 15:30:00,118.86,118.87,118.32,118.34,95476.0,105.338,105.3469,104.8595,104.8772,95476.0
2019-10-08 09:30:00,117.0,117.29,115.57,115.79,108551.0,103.6896,103.9466,102.4223,102.6173,108551.0
2019-10-08 10:00:00,115.69,116.14,115.1,115.68,59579.0,102.5287,102.9275,102.0058,102.5198,59579.0
2019-10-08 10:30:00,115.67,115.76,114.68,114.69,124724.0,102.5109,102.5907,101.6336,101.6424,124724.0
2019-10-08 11:00:00,114.65,115.02,113.94,114.1,91485.0,101.607,101.9349,100.9777,101.1195,91485.0
2019-10-08 11:30:00,114.02,114.02,112.96,113.04,78019.0,101.0486,101.0486,100.1092,100.1801,78019.0
2019-10-08 12:00:00,113.0,114.0,112.87,113.82,66334.0,100.1447,101.0309,100.0295,100.8714,66334.0
2019-10-08 12:30:00,113.85,114.24,113.51,114.24,63131.0,100.898,101.2436,100.5967,101.2436,63131.0
2019-10-08 13:00:00,114.24,114.9,114.16,114.8,40337.0,101.2436,101.8285,101.1727,101.7399,40337.0
2019-10-08 13:30:00,114.78,114.96,114.43,114.74,44777.0,101.7222,101.8817,101.412,101.6867,44777.0
2019-10-08 14:00:00,114.74,114.99,114.61,114.9,87955.0,101.6867,101.9083,101.5715,101.8285,87955.0
2019-10-08 14:30:00,114.88,115.26,114.51,114.9,88352.0,101.8108,102.1476,101.4829,101.8285,88352.0
2019-10-08 15:00:00,114.8,114.98,114.34,114.82,99265.0,101.7399,101.8994,101.3322,101.7576,99265.0
2019-10-08 15:30:00,114.8,115.0,113.96,114.11,163816.0,101.7399,101.9171,100.9955,101.1284,163816.0
2019-10-09 09:30:00,115.05,115.78,114.5,115.3,51164.0,101.9615,102.6084,101.474,102.183,51164.0
2019-10-09 10:00:00,114.86,115.41,114.68,114.68,33707.0,101.7931,102.2805,101.6336,101.6336,33707.0
2019-10-09 10:30:00,114.62,114.68,113.76,114.13,24976.0,101.5804,101.6336,100.8182,101.1461,24976.0
2019-10-09 11:00:00,114.16,114.26,113.41,113.66,59094.0,101.1727,101.2613,100.508,100.7296,59094.0
2019-10-09 11:30:00,113.67,114.09,113.67,114.06,51943.0,100.7385,101.1107,100.7385,101.0841,51943.0
2019-10-09 12:00:00,114.07,114.39,114.01,114.08,38175.0,101.0929,101.3765,101.0398,101.1018,38175.0
2019-10-09 12:30:00,114.14,114.39,114.01,114.13,52213.0,101.155,101.3765,101.0398,101.1461,52213.0
2019-10-09 13:00:00,114.13,114.62,114.02,114.5,117224.0,101.1461,101.5804,101.0486,101.474,117224.0
2019-10-09 13:30:00,114.55,114.95,114.34,114.8,35545.0,101.5183,101.8728,101.3322,101.7399,35545.0
2019-10-09 14:00:00,114.8,115.0,114.62,114.91,45922.0,101.7399,101.9171,101.5804,101.8374,45922.0
2019-10-09 14:30:00,114.94,115.09,114.75,115.07,40525.0,101.864,101.9969,101.6956,101.9792,40525.0
2019-10-09 15:00:00,115.06,115.33,115.06,115.18,32512.0,101.9703,102.2096,101.9703,102.0767,32512.0
2019-10-09 15:30:00,115.18,115.4,114.71,115.1,111455.0,102.0767,102.2716,101.6601,102.0058,111455.0
2019-10-10 09:30:00,115.09,115.66,114.51,114.81,92184.0,101.9969,102.5021,101.4829,101.7488,92184.0
2019-10-10 10:00:00,114.76,114.85,113.88,114.4,92164.0,101.7045,101.7842,100.9246,101.3854,92164.0
2019-10-10 10:30:00,114.52,115.19,114.08,115.05,62799.0,101.4918,102.0855,101.1018,101.9615,62799.0
2019-10-10 11:00:00,115.02,115.27,114.78,115.27,45689.0,101.9349,102.1564,101.7222,102.1564,45689.0
2019-10-10 11:30:00,115.27,115.48,115.17,115.18,28852.0,102.1564,102.3425,102.0678,102.0767,28852.0
2019-10-10 12:00:00,115.15,115.54,115.09,115.46,68323.0,102.0501,102.3957,101.9969,102.3248,68323.0
2019-10-10 12:30:00,115.43,115.48,115.21,115.34,54566.0,102.2982,102.3425,102.1033,102.2185,54566.0
2019-10-10 13:00:00,115.34,115.36,114.99,115.28,46610.0,102.2185,102.2362,101.9083,102.1653,46610.0
2019-10-10 13:30:00,115.28,115.6,115.19,115.48,39587.0,102.1653,102.4489,102.0855,102.3425,39587.0
2019-10-10 14:00:00,115.44,115.64,115.12,115.6,43931.0,102.3071,102.4843,102.0235,102.4489,43931.0
2019-10-10 14:30:00,115.6,115.95,115.59,115.92,40486.0,102.4489,102.7591,102.44,102.7325,40486.0
2019-10-10 15:00:00,115.94,116.08,115.82,116.03,105110.0,102.7502,102.8743,102.6439,102.83,105110.0
2019-10-10 15:30:00,116.04,116.36,115.91,116.02,155673.0,102.8388,103.1224,102.7236,102.8211,155673.0
2019-10-11 09:30:00,117.43,119.04,117.25,117.95,77345.0,104.0707,105.4975,103.9112,104.5315,77345.0
2019-10-11 10:00:00,118.2,118.63,117.95,118.31,54936.0,104.7531,105.1342,104.5315,104.8506,54936.0
2019-10-11 10:30:00,118.27,118.59,117.83,118.24,46239.0,104.8151,105.0987,104.4252,104.7886,46239.0
2019-10-11 11:00:00,118.34,119.15,118.31,119.09,27758.0,104.8772,105.595,104.8506,105.5419,27758.0
2019-10-11 11:30:00,119.02,119.23,118.57,118.83,33493.0,105.4798,105.6659,105.081,105.3114,33493.0
2019-10-11 12:00:00,118.83,118.89,118.41,118.8,19112.0,105.3114,105.3646,104.9392,105.2848,19112.0
2019-10-11 12:30:00,118.91,119.09,118.49,119.09,9355.0,105.3823,105.5419,105.0101,105.5419,9355.0
2019-10-11 13:00:00,119.04,119.09,118.68,118.87,20757.0,105.4975,105.5419,105.1785,105.3469,20757.0
2019-10-11 13:30:00,118.79,119.66,118.76,119.61,26867.0,105.276,106.047,105.2494,106.0027,26867.0
2019-10-11 14:00:00,119.61,119.61,119.15,119.25,24506.0,106.0027,106.0027,105.595,105.6837,24506.0
2019-10-11 14:30:00,119.24,119.41,119.15,119.27,19245.0,105.6748,105.8255,105.595,105.7014,19245.0
2019-10-11 15:00:00,119.25,119.35,119.15,119.22,49377.0,105.6837,105.7723,105.595,105.6571,49377.0
2019-10-11 15:30:00,119.23,119.23,118.12,118.13,91025.0,105.6659,105.6659,104.6822,104.6911,91025.0
2019-10-14 09:30:00,117.99,118.6,117.75,118.11,24750.0,104.567,105.1076,104.3543,104.6733,24750.0
2019-10-14 10:00:00,118.12,118.81,118.06,118.64,27880.0,104.6822,105.2937,104.629,105.143,27880.0
2019-10-14 10:30:00,118.61,119.18,118.6,119.13,37791.0,105.1165,105.6216,105.1076,105.5773,37791.0
2019-10-14 11:00:00,119.17,119.36,118.84,119.12,27916.0,105.6128,105.7811,105.3203,105.5684,27916.0
2019-10-14 11:30:00,119.1,119.38,119.02,119.1,39911.0,105.5507,105.7989,105.4798,105.5507,39911.0
2019-10-14 12:00:00,119.04,119.04,118.35,118.46,13248.0,105.4975,105.4975,104.886,104.9835,13248.0
2019-10-14 12:30:00,118.45,118.79,118.41,118.71,10867.0,104.9747,105.276,104.9392,105.2051,10867.0
2019-10-14 13:00:00,118.66,118.74,118.36,118.39,11027.0,105.1608,105.2317,104.8949,104.9215,11027.0
2019-10-14 13:30:00,118.39,118.59,118.27,118.57,10745.0,104.9215,105.0987,104.8151,105.081,10745.0
2019-10-14 14:00:00,118.62,118.73,118.45,118.53,11474.0,105.1253,105.2228,104.9747,105.0456,11474.0
2019-10-14 14:30:00,118.5,118.51,118.21,118.29,8675.0,105.019,105.0278,104.762,104.8329,8675.0
2019-10-14 15:00:00,118.26,118.54,118.23,118.45,18930.0,104.8063,105.0544,104.7797,104.9747,18930.0
2019-10-14 15:30:00,118.45,118.52,118.15,118.38,53481.0,104.9747,105.0367,104.7088,104.9126,53481.0
2019-10-15 09:30:00,118.94,118.97,118.26,118.26,22873.0,105.4089,105.4355,104.8063,104.8063,22873.0
2019-10-15 10:00:00,118.32,119.44,118.18,119.3,16981.0,104.8595,105.852,104.7354,105.728,16981.0
2019-10-15 10:30:00,119.41,119.98,119.41,119.76,42370.0,105.8255,106.3306,105.8255,106.1356,42370.0
2019-10-15 11:00:00,119.72,119.83,119.33,119.78,29481.0,106.1002,106.1977,105.7546,106.1534,29481.0
2019-10-15 11:30:00,119.72,119.78,119.35,119.37,9102.0,106.1002,106.1534,105.7723,105.79,9102.0
2019-10-15 12:00:00,119.39,119.8,119.39,119.76,13157.0,105.8077,106.1711,105.8077,106.1356,13157.0
2019-10-15 12:30:00,119.72,119.78,119.5,119.65,33486.0,106.1002,106.1534,105.9052,106.0381,33486.0
2019-10-15 13:00:00,119.71,119.78,119.55,119.6,11829.0,106.0913,106.1534,105.9495,105.9938,11829.0
2019-10-15 13:30:00,119.56,119.79,119.55,119.7,11758.0,105.9584,106.1622,105.9495,106.0825,11758.0
2019-10-15 14:00:00,119.7,119.73,119.56,119.6,14617.0,106.0825,106.109,105.9584,105.9938,14617.0
2019-10-15 14:30:00,119.6,119.64,119.35,119.36,9838.0,105.9938,106.0293,105.7723,105.7811,9838.0
2019-10-15 15:00:00,119.38,119.42,119.24,119.42,11637.0,105.7989,105.8343,105.6748,105.8343,11637.0
2019-10-15 15:30:00,119.42,119.42,119.1,119.21,64649.0,105.8343,105.8343,105.5507,105.6482,64649.0
2019-10-16 09:30:00,118.96,119.57,118.45,118.99,41234.0,105.4266,105.9672,104.9747,105.4532,41234.0
2019-10-16 10:00:00,119.09,119.89,119.01,119.84,45456.0,105.5419,106.2508,105.471,106.2065,45456.0
2019-10-16 10:30:00,119.85,120.22,119.51,119.73,68286.0,106.2154,106.5433,105.9141,106.109,68286.0
2019-10-16 11:00:00,119.75,120.25,119.57,120.2,35417.0,106.1268,106.5699,105.9672,106.5256,35417.0
2019-10-16 11:30:00,120.2,120.25,119.2,119.27,27483.0,106.5256,106.5699,105.6393,105.7014,27483.0
2019-10-16 12:00:00,119.25,119.56,119.12,119.54,18623.0,105.6837,105.9584,105.5684,105.9407,18623.0
2019-10-16 12:30:00,119.55,119.64,119.23,119.23,11446.0,105.9495,106.0293,105.6659,105.6659,11446.0
2019-10-16 13:00:00,119.23,119.37,119.1,119.26,11317.0,105.6659,105.79,105.5507,105.6925,11317.0
2019-10-16 13:30:00,119.25,119.31,118.75,118.76,10168.0,105.6837,105.7368,105.2405,105.2494,10168.0
2019-10-16 14:00:00,118.71,118.93,118.65,118.75,12424.0,105.2051,105.4001,105.1519,105.2405,12424.0
2019-10-16 14:30:00,118.76,119.09,118.74,118.93,20120.0,105.2494,105.5419,105.2317,105.4001,20120.0
2019-10-16 15:00:00,118.91,119.08,118.72,118.88,20872.0,105.3823,105.533,105.2139,105.3557,20872.0
2019-10-16 15:30:00,118.86,119.17,118.69,119.1,111556.0,105.338,105.6128,105.1874,105.5507,111556.0
2019-10-17 09:30:00,119.73,120.06,118.9,120.06,18273.0,106.109,106.4015,105.3735,106.4015,18273.0
2019-10-17 10:00:00,120.02,120.39,120.02,120.16,22258.0,106.3661,106.694,106.3661,106.4901,22258.0
2019-10-17 10:30:00,120.18,120.24,119.54,119.68,24090.0,106.5079,106.561,105.9407,106.0647,24090.0
2019-10-17 11:00:00,119.61,119.83,119.43,119.8,17719.0,106.0027,106.1977,105.8432,106.1711,17719.0
2019-10-17 11:30:00,119.83,119.83,119.36,119.36,12811.0,106.1977,106.1977,105.7811,105.7811,12811.0
2019-10-17 12:00:00,119.39,119.51,119.31,119.42,14155.0,105.8077,105.9141,105.7368,105.8343,14155.0
2019-10-17 12:30:00,119.45,119.85,119.42,119.82,13119.0,105.8609,106.2154,105.8343,106.1888,13119.0
2019-10-17 13:00:00,119.79,119.97,119.75,119.95,11634.0,106.1622,106.3217,106.1268,106.304,11634.0
2019-10-17 13:30:00,119.97,119.99,119.7,119.74,9458.0,106.3217,106.3395,106.0825,106.1179,9458.0
2019-10-17 14:00:00,119.75,119.82,119.61,119.82,11231.0,106.1268,106.1888,106.0027,106.1888,11231.0
2019-10-17 14:30:00,119.79,119.85,119.61,119.82,11903.0,106.1622,106.2154,106.0027,106.1888,11903.0
2019-10-17 15:00:00,119.83,119.89,119.52,119.53,15202.0,106.1977,106.2508,105.9229,105.9318,15202.0
2019-10-17 15:30:00,119.54,119.6,119.41,119.49,61298.0,105.9407,105.9938,105.8255,105.8963,61298.0
2019-10-18 09:30:00,119.83,120.18,118.36,118.39,64862.0,106.1977,106.5079,104.8949,104.9215,64862.0
2019-10-18 10:00:00,118.53,118.7,117.66,117.79,43797.0,105.0456,105.1962,104.2745,104.3897,43797.0
2019-10-18 10:30:00,117.75,117.93,117.45,117.93,50502.0,104.3543,104.5138,104.0884,104.5138,50502.0
2019-10-18 11:00:00,117.96,118.39,117.96,118.06,23101.0,104.5404,104.9215,104.5404,104.629,23101.0
2019-10-18 11:30:00,118.08,118.38,117.76,117.8,32962.0,104.6468,104.9126,104.3632,104.3986,32962.0
2019-10-18 12:00:00,117.79,117.88,117.09,117.39,26525.0,104.3897,104.4695,103.7694,104.0353,26525.0
2019-10-18 12:30:00,117.34,117.69,117.34,117.5,30311.0,103.9909,104.3011,103.9909,104.1327,30311.0
2019-10-18 13:00:00,117.5,117.91,117.46,117.81,20739.0,104.1327,104.4961,104.0973,104.4075,20739.0
2019-10-18 13:30:00,117.84,118.09,117.57,117.57,23851.0,104.4341,104.6556,104.1948,104.1948,23851.0
2019-10-18 14:00:00,117.6,117.76,117.44,117.76,25537.0,104.2214,104.3632,104.0796,104.3632,25537.0
2019-10-18 14:30:00,117.71,117.87,117.64,117.66,16209.0,104.3188,104.4606,104.2568,104.2745,16209.0
2019-10-18 15:00:00,117.66,117.88,117.6,117.77,16745.0,104.2745,104.4695,104.2214,104.372,16745.0
2019-10-18 15:30:00,117.79,118.15,117.76,117.78,97279.0,104.3897,104.7088,104.3632,104.3809,97279.0
2019-10-21 09:30:00,118.44,118.57,117.85,117.85,25840.0,104.9658,105.081,104.4429,104.4429,25840.0
2019-10-21 10:00:00,118.09,118.32,117.67,118.32,18581.0,104.6556,104.8595,104.2834,104.8595,18581.0
2019-10-21 10:30:00,118.39,118.5,118.04,118.33,27507.0,104.9215,105.019,104.6113,104.8683,27507.0
2019-10-21 11:00:00,118.41,118.64,117.98,118.13,20251.0,104.9392,105.143,104.5581,104.6911,20251.0
2019-10-21 11:30:00,118.13,118.3,117.98,118.17,20233.0,104.6911,104.8417,104.5581,104.7265,20233.0
2019-10-21 12:00:00,118.19,118.77,118.1,118.46,179630.0,104.7442,105.2583,104.6645,104.9835,179630.0
2019-10-21 12:30:00,118.46,118.95,118.36,118.59,18674.0,104.9835,105.4178,104.8949,105.0987,18674.0
2019-10-21 13:00:00,118.58,118.58,117.74,117.83,24778.0,105.0899,105.0899,104.3454,104.4252,24778.0
2019-10-21 13:30:00,117.91,117.99,117.64,117.83,20859.0,104.4961,104.567,104.2568,104.4252,20859.0
2019-10-21 14:00:00,117.83,117.93,117.79,117.91,18504.0,104.4252,104.5138,104.3897,104.4961,18504.0
2019-10-21 14:30:00,117.93,117.93,117.62,117.78,26449.0,104.5138,104.5138,104.2391,104.3809,26449.0
2019-10-21 15:00:00,117.77,118.13,117.75,118.06,40297.0,104.372,104.6911,104.3543,104.629,40297.0
2019-10-21 15:30:00,118.05,118.45,117.95,118.4,119220.0,104.6202,104.9747,104.5315,104.9304,119220.0
2019-10-22 09:30:00,117.88,118.22,117.22,117.94,56103.0,104.4695,104.7708,103.8846,104.5227,56103.0
2019-10-22 10:00:00,117.99,118.07,117.65,117.87,22183.0,104.567,104.6379,104.2657,104.4606,22183.0
2019-10-22 10:30:00,117.89,118.43,117.79,118.39,21477.0,104.4784,104.9569,104.3897,104.9215,21477.0
2019-10-22 11:00:00,118.4,118.68,118.22,118.64,19935.0,104.9304,105.1785,104.7708,105.143,19935.0
2019-10-22 11:30:00,118.61,118.85,118.52,118.81,16810.0,105.1165,105.3292,105.0367,105.2937,16810.0
2019-10-22 12:00:00,118.83,118.96,118.76,118.83,16436.0,105.3114,105.4266,105.2494,105.3114,16436.0
2019-10-22 12:30:00,118.88,119.18,118.84,118.92,14180.0,105.3557,105.6216,105.3203,105.3912,14180.0
2019-10-22 13:00:00,118.9,119.15,118.84,119.13,9043.0,105.3735,105.595,105.3203,105.5773,9043.0
2019-10-22 13:30:00,119.19,119.19,118.75,119.04,26682.0,105.6305,105.6305,105.2405,105.4975,26682.0
2019-10-22 14:00:00,119.04,119.54,118.99,119.31,36655.0,105.4975,105.9407,105.4532,105.7368,36655.0
2019-10-22 14:30:00,119.34,119.36,119.02,119.09,22201.0,105.7634,105.7811,105.4798,105.5419,22201.0
2019-10-22 15:00:00,119.03,119.3,118.89,119.27,31170.0,105.4887,105.728,105.3646,105.7014,31170.0
2019-10-22 15:30:00,119.28,119.29,118.96,119.09,93583.0,105.7102,105.7191,105.4266,105.5419,93583.0
2019-10-23 09:30:00,119.41,120.82,119.41,120.75,42873.0,105.8255,107.075,105.8255,107.013,42873.0
2019-10-23 10:00:00,120.63,120.91,120.01,120.12,44002.0,106.9067,107.1548,106.3572,106.4547,44002.0
2019-10-23 10:30:00,120.19,120.7,119.94,120.48,52943.0,106.5167,106.9687,106.2952,106.7737,52943.0
2019-10-23 11:00:00,120.48,120.93,120.34,120.45,48325.0,106.7737,107.1725,106.6496,106.7471,48325.0
2019-10-23 11:30:00,120.51,120.52,120.08,120.08,24380.0,106.8003,106.8092,106.4192,106.4192,24380.0
2019-10-23 12:00:00,120.11,120.2,119.95,120.2,27434.0,106.4458,106.5256,106.304,106.5256,27434.0
2019-10-23 12:30:00,120.18,120.4,119.94,119.94,16782.0,106.5079,106.7028,106.2952,106.2952,16782.0
2019-10-23 13:00:00,119.97,120.23,119.82,119.82,15598.0,106.3217,106.5522,106.1888,106.1888,15598.0
2019-10-23 13:30:00,119.84,120.17,119.76,119.81,23759.0,106.2065,106.499,106.1356,106.1799,23759.0
2019-10-23 14:00:00,119.81,120.11,119.81,119.92,27427.0,106.1799,106.4458,106.1799,106.2774,27427.0
2019-10-23 14:30:00,119.86,119.91,119.6,119.62,18078.0,106.2243,106.2686,105.9938,106.0116,18078.0
2019-10-23 15:00:00,119.57,119.66,119.43,119.6,26764.0,105.9672,106.047,105.8432,105.9938,26764.0
2019-10-23 15:30:00,119.63,120.04,119.5,120.02,85759.0,106.0204,106.3838,105.9052,106.3661,85759.0
2019-10-24 09:30:00,120.45,120.45,119.44,119.64,26973.0,106.7471,106.7471,105.852,106.0293,26973.0
2019-10-24 10:00:00,119.73,119.73,118.59,118.78,20659.0,106.109,106.109,105.0987,105.2671,20659.0
2019-10-24 10:30:00,118.72,119.17,118.4,118.51,29378.0,105.2139,105.6128,104.9304,105.0278,29378.0
2019-10-24 11:00:00,118.54,118.73,118.34,118.59,29359.0,105.0544,105.2228,104.8772,105.0987,29359.0
2019-10-24 11:30:00,118.68,119.14,118.58,118.89,33856.0,105.1785,105.5862,105.0899,105.3646,33856.0
2019-10-24 12:00:00,118.91,118.93,118.28,118.53,13086.0,105.3823,105.4001,104.824,105.0456,13086.0
2019-10-24 12:30:00,118.53,118.59,118.34,118.36,12059.0,105.0456,105.0987,104.8772,104.8949,12059.0
2019-10-24 13:00:00,118.42,118.58,118.29,118.54,9969.0,104.9481,105.0899,104.8329,105.0544,9969.0
2019-10-24 13:30:00,118.51,118.75,118.42,118.66,19416.0,105.0278,105.2405,104.9481,105.1608,19416.0
2019-10-24 14:00:00,118.76,119.25,118.72,119.24,13471.0,105.2494,105.6837,105.2139,105.6748,13471.0
2019-10-24 14:30:00,119.27,119.66,119.27,119.44,13888.0,105.7014,106.047,105.7014,105.852,13888.0
2019-10-24 15:00:00,119.47,119.54,119.19,119.47,50686.0,105.8786,105.9407,105.6305,105.8786,50686.0
2019-10-24 15:30:00,119.51,119.83,119.44,119.7,67026.0,105.9141,106.1977,105.852,106.0825,67026.0
2019-10-25 09:30:00,119.4,119.82,118.28,119.34,92319.0,105.8166,106.1888,104.824,105.7634,92319.0
2019-10-25 10:00:00,119.42,119.5,119.03,119.34,66491.0,105.8343,105.9052,105.4887,105.7634,66491.0
2019-10-25 10:30:00,119.34,120.11,119.27,120.05,31443.0,105.7634,106.4458,105.7014,106.3926,31443.0
2019-10-25 11:00:00,119.96,120.5,119.69,120.5,71858.0,106.3129,106.7914,106.0736,106.7914,71858.0
2019-10-25 11:30:00,120.39,120.52,120.03,120.03,28826.0,106.694,106.8092,106.3749,106.3749,28826.0
2019-10-25 12:00:00,120.05,120.07,119.9,119.98,26897.0,106.3926,106.4104,106.2597,106.3306,26897.0
2019-10-25 12:30:00,120.0,120.1,119.83,119.85,34883.0,106.3483,106.437,106.1977,106.2154,34883.0
2019-10-25 13:00:00,119.89,120.29,119.88,120.05,36529.0,106.2508,106.6053,106.242,106.3926,36529.0
2019-10-25 13:30:00,120.05,120.06,119.89,120.0,28864.0,106.3926,106.4015,106.2508,106.3483,28864.0
2019-10-25 14:00:00,120.0,120.08,119.82,119.98,11679.0,106.3483,106.4192,106.1888,106.3306,11679.0
2019-10-25 14:30:00,119.98,120.33,119.83,120.01,27606.0,106.3306,106.6408,106.1977,106.3572,27606.0
2019-10-25 15:00:00,120.01,120.14,119.93,119.98,38653.0,106.3572,106.4724,106.2863,106.3306,38653.0
2019-10-25 15:30:00,120.0,120.06,119.79,119.94,88570.0,106.3483,106.4015,106.1622,106.2952,88570.0
2019-10-28 09:30:00,120.83,120.91,119.8,120.41,111899.0,107.0839,107.1548,106.1711,106.7117,111899.0
2019-10-28 10:00:00,120.4,120.5,120.11,120.19,37419.0,106.7028,106.7914,106.4458,106.5167,37419.0
2019-10-28 10:30:00,120.24,120.4,120.06,120.09,24753.0,106.561,106.7028,106.4015,106.4281,24753.0
2019-10-28 11:00:00,120.13,120.4,119.98,120.15,27262.0,106.4635,106.7028,106.3306,106.4813,27262.0
2019-10-28 11:30:00,120.17,120.4,119.94,120.18,27410.0,106.499,106.7028,106.2952,106.5079,27410.0
2019-10-28 12:00:00,120.21,120.29,119.84,119.93,55524.0,106.5344,106.6053,106.2065,106.2863,55524.0
2019-10-28 12:30:00,119.89,120.07,119.88,119.95,26598.0,106.2508,106.4104,106.242,106.304,26598.0
2019-10-28 13:00:00,120.01,120.2,119.98,120.09,43493.0,106.3572,106.5256,106.3306,106.4281,43493.0
2019-10-28 13:30:00,120.08,120.25,119.93,120.08,27341.0,106.4192,106.5699,106.2863,106.4192,27341.0
2019-10-28 14:00:00,120.14,120.46,119.96,120.24,69684.0,106.4724,106.756,106.3129,106.561,69684.0
2019-10-28 14:30:00,120.25,120.49,120.04,120.13,48094.0,106.5699,106.7826,106.3838,106.4635,48094.0
2019-10-28 15:00:00,120.18,120.3,120.01,120.1,54492.0,106.5079,106.6142,106.3572,106.437,54492.0
2019-10-28 15:30:00,120.1,120.27,119.93,120.18,71975.0,106.437,106.5876,106.2863,106.5079,71975.0
2019-10-29 09:30:00,118.95,120.36,118.91,119.89,48617.0,105.4178,106.6674,105.3823,106.2508,48617.0
2019-10-29 10:00:00,119.92,120.73,119.89,120.64,39878.0,106.2774,106.9953,106.2508,106.9155,39878.0
2019-10-29 10:30:00,120.61,120.74,120.48,120.68,75336.0,106.8889,107.0041,106.7737,106.951,75336.0
2019-10-29 11:00:00,120.67,120.98,120.5,120.97,67556.0,106.9421,107.2168,106.7914,107.208,67556.0
2019-10-29 11:30:00,121.03,121.79,121.02,121.29,45641.0,107.2612,107.9347,107.2523,107.4916,45641.0
2019-10-29 12:00:00,121.27,121.76,121.21,121.57,48800.0,107.4738,107.9081,107.4207,107.7397,48800.0
2019-10-29 12:30:00,121.57,122.38,121.57,122.24,50375.0,107.7397,108.4576,107.7397,108.3335,50375.0
2019-10-29 13:00:00,122.15,123.05,122.05,122.29,45165.0,108.2537,109.0513,108.1651,108.3778,45165.0
2019-10-29 13:30:00,122.27,122.7,122.23,122.7,28579.0,108.3601,108.7412,108.3246,108.7412,28579.0
2019-10-29 14:00:00,122.61,122.61,121.99,122.16,38791.0,108.6614,108.6614,108.1119,108.2626,38791.0
2019-10-29 14:30:00,122.19,122.55,122.08,122.11,42312.0,108.2892,108.6082,108.1917,108.2183,42312.0
2019-10-29 15:00:00,122.09,122.46,122.04,122.38,40115.0,108.2006,108.5285,108.1563,108.4576,40115.0
2019-10-29 15:30:00,122.45,122.49,122.08,122.22,128012.0,108.5196,108.5551,108.1917,108.3158,128012.0
2019-10-30 09:30:00,121.94,122.36,120.37,120.88,47588.0,108.0676,108.4398,106.6762,107.1282,47588.0
2019-10-30 10:00:00,120.77,121.26,120.73,121.0,27072.0,107.0307,107.465,106.9953,107.2346,27072.0
2019-10-30 10:30:00,120.93,121.14,120.77,121.09,24585.0,107.1725,107.3586,107.0307,107.3143,24585.0
2019-10-30 11:00:00,121.13,121.72,121.11,121.63,23925.0,107.3498,107.8727,107.3321,107.7929,23925.0
2019-10-30 11:30:00,121.54,121.59,121.16,121.36,28410.0,107.7131,107.7574,107.3764,107.5536,28410.0
2019-10-30 12:00:00,121.41,121.97,121.39,121.97,19340.0,107.5979,108.0942,107.5802,108.0942,19340.0
2019-10-30 12:30:00,121.98,122.3,121.62,121.62,14503.0,108.1031,108.3867,107.784,107.784,14503.0
2019-10-30 13:00:00,121.68,121.93,121.66,121.7,10198.0,107.8372,108.0588,107.8195,107.8549,10198.0
2019-10-30 13:30:00,121.73,121.79,121.19,121.19,8368.0,107.8815,107.9347,107.403,107.403,8368.0
2019-10-30 14:00:00,121.3,121.74,121.28,121.73,17577.0,107.5004,107.8904,107.4827,107.8815,17577.0
2019-10-30 14:30:00,121.69,122.48,121.57,122.44,22681.0,107.8461,108.5462,107.7397,108.5107,22681.0
2019-10-30 15:00:00,122.48,123.34,122.47,123.21,42953.0,108.5462,109.3084,108.5373,109.1931,42953.0
2019-10-30 15:30:00,123.24,123.47,122.99,123.33,99004.0,109.2197,109.4236,108.9982,109.2995,99004.0
2019-10-31 09:30:00,123.12,123.35,122.31,122.52,31301.0,109.1134,109.3172,108.3955,108.5816,31301.0
2019-10-31 10:00:00,122.47,122.5,121.83,122.18,26611.0,108.5373,108.5639,107.9701,108.2803,26611.0
2019-10-31 10:30:00,122.17,122.33,121.86,122.25,25025.0,108.2715,108.4133,107.9967,108.3424,25025.0
2019-10-31 11:00:00,122.25,122.36,121.94,122.0,31477.0,108.3424,108.4398,108.0676,108.1208,31477.0
2019-10-31 11:30:00,122.06,122.12,121.32,121.61,37721.0,108.174,108.2272,107.5182,107.7752,37721.0
2019-10-31 12:00:00,121.62,121.62,121.06,121.06,51039.0,107.784,107.784,107.2877,107.2877,51039.0
2019-10-31 12:30:00,121.08,121.1,120.59,120.75,20927.0,107.3055,107.3232,106.8712,107.013,20927.0
2019-10-31 13:00:00,120.72,121.01,120.7,121.01,19728.0,106.9864,107.2434,106.9687,107.2434,19728.0
2019-10-31 13:30:00,121.01,121.22,120.82,120.84,41776.0,107.2434,107.4295,107.075,107.0928,41776.0
2019-10-31 14:00:00,120.85,121.16,120.7,120.98,42260.0,107.1016,107.3764,106.9687,107.2168,42260.0
2019-10-31 14:30:00,120.98,121.32,120.94,121.28,29372.0,107.2168,107.5182,107.1814,107.4827,29372.0
2019-10-31 15:00:00,121.24,121.44,121.12,121.27,37190.0,107.4473,107.6245,107.3409,107.4738,37190.0
2019-10-31 15:30:00,121.24,122.03,121.22,122.02,136984.0,107.4473,108.1474,107.4295,108.1385,136984.0
2019-11-01 09:30:00,122.58,123.58,121.83,123.51,53476.0,108.6348,109.5211,107.9701,109.459,53476.0
2019-11-01 10:00:00,123.5,123.7,123.0,123.2,49407.0,109.4502,109.6274,109.007,109.1843,49407.0
2019-11-01 10:30:00,123.25,123.28,121.86,122.16,45341.0,109.2286,109.2552,107.9967,108.2626,45341.0
2019-11-01 11:00:00,122.17,122.17,121.48,121.89,37516.0,108.2715,108.2715,107.66,108.0233,37516.0
2019-11-01 11:30:00,121.94,122.33,121.78,122.0,50502.0,108.0676,108.4133,107.9258,108.1208,50502.0
2019-11-01 12:00:00,122.01,122.35,121.8,122.08,36419.0,108.1297,108.431,107.9436,108.1917,36419.0
2019-11-01 12:30:00,122.08,122.46,121.96,122.35,30346.0,108.1917,108.5285,108.0854,108.431,30346.0
2019-11-01 13:00:00,122.35,122.97,122.21,122.84,35374.0,108.431,108.9805,108.3069,108.8652,35374.0
2019-11-01 13:30:00,122.9,122.97,122.09,122.09,35237.0,108.9184,108.9805,108.2006,108.2006,35237.0
2019-11-01 14:00:00,122.12,122.16,121.65,122.14,51598.0,108.2272,108.2626,107.8106,108.2449,51598.0
2019-11-01 14:30:00,122.1,122.21,121.54,121.75,44900.0,108.2094,108.3069,107.7131,107.8992,44900.0
2019-11-01 15:00:00,121.83,121.87,121.4,121.63,47930.0,107.9701,108.0056,107.5891,107.7929,47930.0
2019-11-01 15:30:00,121.65,121.82,121.24,121.76,211241.0,107.8106,107.9613,107.4473,107.9081,211241.0
2019-11-04 09:30:00,123.24,123.9,122.97,123.31,59075.0,109.2197,109.8047,108.9805,109.2818,59075.0
2019-11-04 10:00:00,123.35,123.38,122.67,123.0,39222.0,109.3172,109.3438,108.7146,109.007,39222.0
2019-11-04 10:30:00,122.99,123.97,122.99,123.74,69816.0,108.9982,109.8667,108.9982,109.6629,69816.0
2019-11-04 11:00:00,123.73,124.4,123.67,124.4,46703.0,109.654,110.2478,109.6008,110.2478,46703.0
2019-11-04 11:30:00,124.42,124.83,124.05,124.07,62013.0,110.2655,110.6288,109.9376,109.9553,62013.0
2019-11-04 12:00:00,124.07,124.26,123.91,124.17,29778.0,109.9553,110.1237,109.8135,110.0439,29778.0
2019-11-04 12:30:00,124.2,124.32,123.86,124.12,27682.0,110.0705,110.1769,109.7692,109.9996,27682.0
2019-11-04 13:00:00,124.11,124.16,123.86,124.13,29734.0,109.9908,110.0351,109.7692,110.0085,29734.0
2019-11-04 13:30:00,124.13,124.33,123.96,123.96,43994.0,110.0085,110.1857,109.8578,109.8578,43994.0
2019-11-04 14:00:00,124.0,124.1,123.64,123.81,72526.0,109.8933,109.9819,109.5742,109.7249,72526.0
2019-11-04 14:30:00,123.78,124.39,123.76,124.34,50063.0,109.6983,110.2389,109.6806,110.1946,50063.0
2019-11-04 15:00:00,124.36,124.44,123.84,123.9,101771.0,110.2123,110.2832,109.7515,109.8047,101771.0
2019-11-04 15:30:00,123.9,124.46,123.81,124.1,255387.0,109.8047,110.3009,109.7249,109.9819,255387.0
2019-11-05 09:30:00,125.89,131.17,124.43,129.69,530052.0,111.5683,116.2476,110.2744,114.936,530052.0
2019-11-05 10:00:00,129.72,132.95,129.72,131.45,164707.0,114.9625,117.8251,114.9625,116.4957,164707.0
2019-11-05 10:30:00,131.46,135.87,131.4,134.37,244845.0,116.5046,120.4129,116.4514,119.0835,244845.0
2019-11-05 11:00:00,134.45,136.0,131.95,133.12,138091.0,119.1544,120.5281,116.9389,117.9757,138091.0
2019-11-05 11:30:00,133.08,135.05,133.07,134.57,72100.0,117.9403,119.6862,117.9314,119.2608,72100.0
2019-11-05 12:00:00,134.64,135.27,134.08,134.11,111064.0,119.3228,119.8812,118.8265,118.8531,111064.0
2019-11-05 12:30:00,134.11,134.59,133.81,134.34,69347.0,118.8531,119.2785,118.5872,119.057,69347.0
2019-11-05 13:00:00,134.36,134.54,133.42,133.54,100981.0,119.0747,119.2342,118.2416,118.348,100981.0
2019-11-05 13:30:00,133.52,134.0,133.46,133.92,79712.0,118.3302,118.7556,118.2771,118.6847,79712.0
2019-11-05 14:00:00,133.91,135.31,133.86,134.66,104496.0,118.6759,119.9166,118.6316,119.3406,104496.0
2019-11-05 14:30:00,134.65,135.04,134.43,134.68,69826.0,119.3317,119.6773,119.1367,119.3583,69826.0
2019-11-05 15:00:00,134.69,134.7,133.59,133.77,100102.0,119.3671,119.376,118.3923,118.5518,100102.0
2019-11-05 15:30:00,133.75,134.54,133.68,134.44,251211.0,118.5341,119.2342,118.472,119.1456,251211.0
2019-11-06 09:30:00,134.31,134.72,131.13,132.09,72512.0,119.0304,119.3937,116.2121,117.0629,72512.0
2019-11-06 10:00:00,132.12,133.43,132.02,132.13,109235.0,117.0895,118.2505,117.0009,117.0984,109235.0
2019-11-06 10:30:00,132.06,132.31,131.76,132.18,38947.0,117.0363,117.2579,116.7705,117.1427,38947.0
2019-11-06 11:00:00,132.36,133.51,132.36,133.22,48514.0,117.3022,118.3214,117.3022,118.0644,48514.0
2019-11-06 11:30:00,133.22,133.35,132.25,132.63,32318.0,118.0644,118.1796,117.2047,117.5415,32318.0
2019-11-06 12:00:00,132.69,132.8,131.99,132.0,30156.0,117.5947,117.6922,116.9743,116.9832,30156.0
2019-11-06 12:30:00,131.99,132.41,131.77,132.3,39392.0,116.9743,117.3465,116.7793,117.249,39392.0
2019-11-06 13:00:00,132.34,132.75,132.13,132.5,60453.0,117.2845,117.6478,117.0984,117.4263,60453.0
2019-11-06 13:30:00,132.55,133.32,132.24,133.25,21272.0,117.4706,118.153,117.1959,118.091,21272.0
2019-11-06 14:00:00,133.28,133.57,133.05,133.52,16806.0,118.1175,118.3746,117.9137,118.3302,16806.0
2019-11-06 14:30:00,133.59,133.76,133.46,133.46,20377.0,118.3923,118.5429,118.2771,118.2771,20377.0
2019-11-06 15:00:00,133.41,133.52,132.97,132.99,41740.0,118.2328,118.3302,117.8428,117.8605,41740.0
2019-11-06 15:30:00,132.93,133.48,132.89,133.01,90190.0,117.8074,118.2948,117.7719,117.8783,90190.0
2019-11-07 09:30:00,133.56,135.0,133.37,134.87,58584.0,118.3657,119.6419,118.1973,119.5267,58584.0
2019-11-07 10:00:00,134.83,135.13,134.23,134.46,45644.0,119.4912,119.7571,118.9595,119.1633,45644.0
2019-11-07 10:30:00,134.4,134.68,134.0,134.34,32921.0,119.1101,119.3583,118.7556,119.057,32921.0
2019-11-07 11:00:00,134.31,134.31,133.39,133.53,18700.0,119.0304,119.0304,118.215,118.3391,18700.0
2019-11-07 11:30:00,133.54,134.04,133.53,134.03,30086.0,118.348,118.7911,118.3391,118.7822,30086.0
2019-11-07 12:00:00,134.13,134.19,133.78,133.88,14787.0,118.8708,118.924,118.5607,118.6493,14787.0
2019-11-07 12:30:00,133.88,134.01,133.31,133.31,11865.0,118.6493,118.7645,118.1441,118.1441,11865.0
2019-11-07 13:00:00,133.28,133.35,132.92,133.09,14031.0,118.1175,118.1796,117.7985,117.9492,14031.0
2019-11-07 13:30:00,133.04,133.35,132.93,133.0,11238.0,117.9048,118.1796,117.8074,117.8694,11238.0
2019-11-07 14:00:00,133.01,133.59,133.01,133.39,15156.0,117.8783,118.3923,117.8783,118.215,15156.0
2019-11-07 14:30:00,133.38,133.44,132.98,133.28,15469.0,118.2062,118.2593,117.8517,118.1175,15469.0
2019-11-07 15:00:00,133.28,133.44,133.22,133.3,22734.0,118.1175,118.2593,118.0644,118.1353,22734.0
2019-11-07 15:30:00,133.33,133.59,133.26,133.42,74083.0,118.1619,118.3923,118.0998,118.2416,74083.0
2019-11-08 09:30:00,133.48,134.09,133.12,133.53,17617.0,118.2948,118.8354,117.9757,118.3391,17617.0
2019-11-08 10:00:00,133.48,133.9,132.97,133.48,45784.0,118.2948,118.667,117.8428,118.2948,45784.0
2019-11-08 10:30:00,133.45,133.46,133.02,133.02,24054.0,118.2682,118.2771,117.8871,117.8871,24054.0
2019-11-08 11:00:00,132.95,132.95,132.09,132.19,15884.0,117.8251,117.8251,117.0629,117.1515,15884.0
2019-11-08 11:30:00,132.22,132.38,132.09,132.21,18689.0,117.1781,117.3199,117.0629,117.1693,18689.0
2019-11-08 12:00:00,132.22,132.34,132.1,132.19,15898.0,117.1781,117.2845,117.0718,117.1515,15898.0
2019-11-08 12:30:00,132.25,132.85,132.16,132.43,19136.0,117.2047,117.7365,117.125,117.3642,19136.0
2019-11-08 13:00:00,132.43,132.45,132.05,132.18,14003.0,117.3642,117.382,117.0275,117.1427,14003.0
2019-11-08 13:30:00,132.2,132.25,131.98,132.05,16899.0,117.1604,117.2047,116.9654,117.0275,16899.0
2019-11-08 14:00:00,132.06,132.1,131.81,131.97,24325.0,117.0363,117.0718,116.8148,116.9566,24325.0
2019-11-08 14:30:00,131.97,132.38,131.95,132.38,25194.0,116.9566,117.3199,116.9389,117.3199,25194.0
2019-11-08 15:00:00,132.35,132.48,132.32,132.43,24558.0,117.2933,117.4086,117.2668,117.3642,24558.0
2019-11-08 15:30:00,132.44,132.85,132.41,132.85,103937.0,117.3731,117.7365,117.3465,117.7365,103937.0
2019-11-11 09:30:00,132.44,132.45,131.63,132.07,46102.0,117.3731,117.382,116.6553,117.0452,46102.0
2019-11-11 10:00:00,132.04,132.19,131.72,132.05,76476.0,117.0186,117.1515,116.735,117.0275,76476.0
2019-11-11 10:30:00,132.0,132.0,130.79,130.87,64624.0,116.9832,116.9832,115.9108,115.9817,64624.0
2019-11-11 11:00:00,130.88,131.8,130.87,131.59,35701.0,115.9906,116.8059,115.9817,116.6198,35701.0
2019-11-11 11:30:00,131.56,132.06,131.48,131.86,13856.0,116.5932,117.0363,116.5223,116.8591,13856.0
2019-11-11 12:00:00,131.91,132.28,131.75,132.09,15282.0,116.9034,117.2313,116.7616,117.0629,15282.0
2019-11-11 12:30:00,132.1,132.12,131.75,131.95,12238.0,117.0718,117.0895,116.7616,116.9389,12238.0
2019-11-11 13:00:00,131.96,132.13,131.87,131.9,13989.0,116.9477,117.0984,116.868,116.8945,13989.0
2019-11-11 13:30:00,131.84,131.94,131.73,131.87,10513.0,116.8414,116.93,116.7439,116.868,10513.0
2019-11-11 14:00:00,131.88,132.12,131.8,131.9,11327.0,116.8768,117.0895,116.8059,116.8945,11327.0
2019-11-11 14:30:00,131.92,131.92,131.58,131.7,16625.0,116.9123,116.9123,116.6109,116.7173,16625.0
2019-11-11 15:00:00,131.65,131.66,131.23,131.26,27112.0,116.673,116.6818,116.3008,116.3273,27112.0
2019-11-11 15:30:00,131.25,131.33,130.97,131.21,85636.0,116.3185,116.3894,116.0703,116.283,85636.0
2019-11-12 09:30:00,131.0,131.71,130.08,130.81,50232.0,116.0969,116.7262,115.2816,115.9285,50232.0
2019-11-12 10:00:00,130.78,131.07,130.16,130.82,20362.0,115.902,116.159,115.3525,115.9374,20362.0
2019-11-12 10:30:00,130.86,131.15,130.79,130.92,43633.0,115.9729,116.2299,115.9108,116.026,43633.0
2019-11-12 11:00:00,130.92,131.53,130.73,131.31,17923.0,116.026,116.5666,115.8576,116.3717,17923.0
2019-11-12 11:30:00,131.26,131.26,130.47,130.47,12989.0,116.3273,116.3273,115.6272,115.6272,12989.0
2019-11-12 12:00:00,130.47,131.03,130.41,130.91,18344.0,115.6272,116.1235,115.574,116.0172,18344.0
2019-11-12 12:30:00,130.93,130.97,130.55,130.62,12119.0,116.0349,116.0703,115.6981,115.7602,12119.0
2019-11-12 13:00:00,130.6,130.78,130.51,130.53,18242.0,115.7424,115.902,115.6627,115.6804,18242.0
2019-11-12 13:30:00,130.51,130.86,130.51,130.73,19026.0,115.6627,115.9729,115.6627,115.8576,19026.0
2019-11-12 14:00:00,130.73,130.74,130.04,130.18,17948.0,115.8576,115.8665,115.2461,115.3702,17948.0
2019-11-12 14:30:00,130.18,130.3,129.89,129.89,15112.0,115.3702,115.4766,115.1132,115.1132,15112.0
2019-11-12 15:00:00,129.95,130.15,129.87,130.08,21770.0,115.1664,115.3436,115.0955,115.2816,21770.0
2019-11-12 15:30:00,130.07,130.62,129.96,130.53,69345.0,115.2727,115.7602,115.1752,115.6804,69345.0
2019-11-13 09:30:00,129.58,130.89,129.21,130.76,51370.0,114.8385,115.9994,114.5106,115.8842,51370.0
2019-11-13 10:00:00,130.77,132.21,130.56,131.86,26417.0,115.8931,117.1693,115.707,116.8591,26417.0
2019-11-13 10:30:00,131.84,132.5,131.75,132.41,57703.0,116.8414,117.4263,116.7616,117.3465,57703.0
2019-11-13 11:00:00,132.43,132.95,132.25,132.72,32130.0,117.3642,117.8251,117.2047,117.6213,32130.0
2019-11-13 11:30:00,132.89,132.95,132.66,132.7,20229.0,117.7719,117.8251,117.5681,117.6035,20229.0
2019-11-13 12:00:00,132.69,132.73,132.43,132.59,14298.0,117.5947,117.6301,117.3642,117.506,14298.0
2019-11-13 12:30:00,132.58,132.92,132.47,132.71,12660.0,117.4972,117.7985,117.3997,117.6124,12660.0
2019-11-13 13:00:00,132.69,133.13,132.64,132.94,21954.0,117.5947,117.9846,117.5504,117.8162,21954.0
2019-11-13 13:30:00,132.9,132.9,132.1,132.34,14935.0,117.7808,117.7808,117.0718,117.2845,14935.0
2019-11-13 14:00:00,132.28,132.57,132.15,132.37,13951.0,117.2313,117.4883,117.1161,117.3111,13951.0
2019-11-13 14:30:00,132.43,132.65,132.37,132.62,9861.0,117.3642,117.5592,117.3111,117.5326,9861.0
2019-11-13 15:00:00,132.62,132.71,132.54,132.56,16269.0,117.5326,117.6124,117.4617,117.4795,16269.0
2019-11-13 15:30:00,132.54,132.8,132.44,132.68,79586.0,117.4617,117.6922,117.3731,117.5858,79586.0
2019-11-14 09:30:00,132.23,133.09,131.9,132.37,23926.0,117.187,117.9492,116.8945,117.3111,23926.0
2019-11-14 10:00:00,132.52,132.66,132.16,132.55,28230.0,117.444,117.5681,117.125,117.4706,28230.0
2019-11-14 10:30:00,132.55,133.28,132.55,133.19,24758.0,117.4706,118.1175,117.4706,118.0378,24758.0
2019-11-14 11:00:00,133.17,133.58,132.82,133.1,31881.0,118.0201,118.3834,117.7099,117.958,31881.0
2019-11-14 11:30:00,133.07,133.11,132.85,133.04,23339.0,117.9314,117.9669,117.7365,117.9048,23339.0
2019-11-14 12:00:00,132.99,133.34,132.96,133.29,24531.0,117.8605,118.1707,117.8339,118.1264,24531.0
2019-11-14 12:30:00,133.29,133.61,133.24,133.58,19501.0,118.1264,118.41,118.0821,118.3834,19501.0
2019-11-14 13:00:00,133.58,133.64,133.36,133.44,13183.0,118.3834,118.4366,118.1884,118.2593,13183.0
2019-11-14 13:30:00,133.44,133.48,132.91,133.25,24616.0,118.2593,118.2948,117.7896,118.091,24616.0
2019-11-14 14:00:00,133.29,133.62,133.28,133.42,17070.0,118.1264,118.4189,118.1175,118.2416,17070.0
2019-11-14 14:30:00,133.31,133.56,133.3,133.39,21973.0,118.1441,118.3657,118.1353,118.215,21973.0
2019-11-14 15:00:00,133.42,133.54,133.23,133.52,25380.0,118.2416,118.348,118.0732,118.3302,25380.0
2019-11-14 15:30:00,133.5,133.92,133.41,133.9,78565.0,118.3125,118.6847,118.2328,118.667,78565.0
2019-11-15 09:30:00,134.26,135.34,134.26,134.74,56229.0,118.9861,119.9432,118.9861,119.4114,56229.0
2019-11-15 10:00:00,134.72,134.75,134.15,134.59,29194.0,119.3937,119.4203,118.8886,119.2785,29194.0
2019-11-15 10:30:00,134.56,135.02,134.26,134.56,26381.0,119.2519,119.6596,118.9861,119.2519,26381.0
2019-11-15 11:00:00,134.58,134.96,134.46,134.94,25888.0,119.2697,119.6064,119.1633,119.5887,25888.0
2019-11-15 11:30:00,134.94,134.97,134.47,134.71,27597.0,119.5887,119.6153,119.1722,119.3849,27597.0
2019-11-15 12:00:00,134.75,134.81,134.17,134.17,31804.0,119.4203,119.4735,118.9063,118.9063,31804.0
2019-11-15 12:30:00,134.14,134.5,134.03,134.23,37540.0,118.8797,119.1988,118.7822,118.9595,37540.0
2019-11-15 13:00:00,134.23,134.49,134.12,134.19,26126.0,118.9595,119.1899,118.862,118.924,26126.0
2019-11-15 13:30:00,134.19,134.28,134.15,134.26,34818.0,118.924,119.0038,118.8886,118.9861,34818.0
2019-11-15 14:00:00,134.28,134.56,134.13,134.19,46981.0,119.0038,119.2519,118.8708,118.924,46981.0
2019-11-15 14:30:00,134.19,134.23,133.92,134.03,25845.0,118.924,118.9595,118.6847,118.7822,25845.0
2019-11-15 15:00:00,134.05,134.15,134.0,134.01,40036.0,118.7999,118.8886,118.7556,118.7645,40036.0
2019-11-15 15:30:00,134.0,134.1,133.77,133.94,156462.0,118.7556,118.8443,118.5518,118.7025,156462.0
2019-11-18 09:30:00,133.26,133.67,132.61,133.38,28504.0,118.0998,118.4632,117.5238,118.2062,28504.0
2019-11-18 10:00:00,133.46,133.6,133.24,133.24,21205.0,118.2771,118.4011,118.0821,118.0821,21205.0
2019-11-18 10:30:00,133.27,133.67,133.19,133.62,22467.0,118.1087,118.4632,118.0378,118.4189,22467.0
2019-11-18 11:00:00,133.64,134.0,133.47,133.96,27629.0,118.4366,118.7556,118.2859,118.7202,27629.0
2019-11-18 11:30:00,134.01,134.02,133.61,133.89,17120.0,118.7645,118.7734,118.41,118.6581,17120.0
2019-11-18 12:00:00,133.91,134.24,133.86,133.96,17866.0,118.6759,118.9683,118.6316,118.7202,17866.0
2019-11-18 12:30:00,133.94,134.12,133.92,134.03,14663.0,118.7025,118.862,118.6847,118.7822,14663.0
2019-11-18 13:00:00,134.01,134.17,133.98,134.09,17745.0,118.7645,118.9063,118.7379,118.8354,17745.0
2019-11-18 13:30:00,134.08,134.49,134.07,134.29,18834.0,118.8265,119.1899,118.8177,119.0126,18834.0
2019-11-18 14:00:00,134.29,134.61,134.27,134.57,15842.0,119.0126,119.2962,118.9949,119.2608,15842.0
2019-11-18 14:30:00,134.59,134.98,134.58,134.84,31067.0,119.2785,119.6241,119.2697,119.5001,31067.0
2019-11-18 15:00:00,134.85,134.92,134.76,134.8,20754.0,119.5089,119.571,119.4292,119.4646,20754.0
2019-11-18 15:30:00,134.82,135.08,134.73,135.0,98343.0,119.4823,119.7128,119.4026,119.6419,98343.0
2019-11-19 09:30:00,135.67,136.34,135.18,135.31,78583.0,120.2356,120.8294,119.8014,119.9166,78583.0
2019-11-19 10:00:00,135.31,135.35,134.51,134.97,67274.0,119.9166,119.9521,119.2076,119.6153,67274.0
2019-11-19 10:30:00,135.02,135.31,134.7,134.9,68691.0,119.6596,119.9166,119.376,119.5532,68691.0
2019-11-19 11:00:00,134.95,136.46,134.77,136.06,76827.0,119.5976,120.9358,119.438,120.5813,76827.0
2019-11-19 11:30:00,136.12,136.4,135.9,136.05,54272.0,120.6345,120.8826,120.4395,120.5724,54272.0
2019-11-19 12:00:00,136.08,136.59,135.65,136.22,41350.0,120.599,121.051,120.2179,120.7231,41350.0
2019-11-19 12:30:00,136.22,136.64,136.21,136.64,33448.0,120.7231,121.0953,120.7142,121.0953,33448.0
2019-11-19 13:00:00,136.67,136.85,136.58,136.85,29121.0,121.1219,121.2814,121.0421,121.2814,29121.0
2019-11-19 13:30:00,136.82,137.0,136.72,136.81,32404.0,121.2548,121.4143,121.1662,121.246,32404.0
2019-11-19 14:00:00,136.81,136.94,136.75,136.89,22554.0,121.246,121.3612,121.1928,121.3169,22554.0
2019-11-19 14:30:00,136.88,137.12,136.8,137.0,26167.0,121.308,121.5207,121.2371,121.4143,26167.0
2019-11-19 15:00:00,136.98,137.07,136.89,136.91,34983.0,121.3966,121.4764,121.3169,121.3346,34983.0
2019-11-19 15:30:00,136.93,137.1,136.82,136.85,123554.0,121.3523,121.503,121.2548,121.2814,123554.0
2019-11-20 09:30:00,135.57,136.37,135.33,135.83,88036.0,120.147,120.856,119.9343,120.3774,88036.0
2019-11-20 10:00:00,135.9,136.85,135.68,136.76,47432.0,120.4395,121.2814,120.2445,121.2016,47432.0
2019-11-20 10:30:00,136.78,137.18,136.31,137.15,38154.0,121.2194,121.5739,120.8028,121.5473,38154.0
2019-11-20 11:00:00,137.08,137.36,136.75,136.85,21096.0,121.4852,121.7334,121.1928,121.2814,21096.0
2019-11-20 11:30:00,136.85,137.2,136.59,136.6,51846.0,121.2814,121.5916,121.051,121.0598,51846.0
2019-11-20 12:00:00,136.52,136.77,136.14,136.31,34622.0,120.9889,121.2105,120.6522,120.8028,34622.0
2019-11-20 12:30:00,136.31,136.31,135.27,135.48,42944.0,120.8028,120.8028,119.8812,120.0673,42944.0
2019-11-20 13:00:00,135.46,135.87,135.27,135.78,46579.0,120.0495,120.4129,119.8812,120.3331,46579.0
2019-11-20 13:30:00,135.83,136.6,135.77,136.56,30804.0,120.3774,121.0598,120.3243,121.0244,30804.0
2019-11-20 14:00:00,136.56,136.97,136.35,136.82,43831.0,121.0244,121.3878,120.8383,121.2548,43831.0
2019-11-20 14:30:00,136.82,137.05,136.69,136.8,27396.0,121.2548,121.4587,121.1396,121.2371,27396.0
2019-11-20 15:00:00,136.81,137.0,136.58,136.58,37476.0,121.246,121.4143,121.0421,121.0421,37476.0
2019-11-20 15:30:00,136.53,136.89,136.36,136.45,161491.0,120.9978,121.3169,120.8472,120.9269,161491.0
2019-11-21 09:30:00,136.07,137.19,135.51,136.61,25248.0,120.5901,121.5827,120.0939,121.0687,25248.0
2019-11-21 10:00:00,136.56,136.72,135.95,136.42,39168.0,121.0244,121.1662,120.4838,120.9003,39168.0
2019-11-21 10:30:00,136.5,137.21,136.42,137.15,80541.0,120.9712,121.6005,120.9003,121.5473,80541.0
2019-11-21 11:00:00,137.16,137.25,136.25,136.9,147860.0,121.5561,121.6359,120.7497,121.3257,147860.0
2019-11-21 11:30:00,136.89,137.3,136.78,136.95,48884.0,121.3169,121.6802,121.2194,121.37,48884.0
2019-11-21 12:00:00,136.93,137.23,136.69,136.7,37242.0,121.3523,121.6182,121.1396,121.1485,37242.0
2019-11-21 12:30:00,136.71,136.95,136.44,136.77,30760.0,121.1573,121.37,120.9181,121.2105,30760.0
2019-11-21 13:00:00,136.73,137.02,136.59,136.59,29542.0,121.1751,121.4321,121.051,121.051,29542.0
2019-11-21 13:30:00,136.59,137.11,136.59,136.68,28792.0,121.051,121.5118,121.051,121.1307,28792.0
2019-11-21 14:00:00,136.7,137.1,136.68,136.97,28262.0,121.1485,121.503,121.1307,121.3878,28262.0
2019-11-21 14:30:00,136.97,136.98,136.5,136.6,26804.0,121.3878,121.3966,120.9712,121.0598,26804.0
2019-11-21 15:00:00,136.66,137.03,136.62,136.85,45219.0,121.113,121.4409,121.0776,121.2814,45219.0
2019-11-21 15:30:00,136.86,137.07,136.78,136.88,110769.0,121.2903,121.4764,121.2194,121.308,110769.0
2019-11-22 09:30:00,139.0,139.3,137.74,138.86,120931.0,123.1868,123.4527,122.0702,123.0627,120931.0
2019-11-22 10:00:00,138.76,139.4,138.48,138.73,96036.0,122.9741,123.5413,122.726,122.9475,96036.0
2019-11-22 10:30:00,138.77,140.08,138.76,139.97,72985.0,122.983,124.144,122.9741,124.0465,72985.0
2019-11-22 11:00:00,139.94,139.94,139.05,139.45,81118.0,124.0199,124.0199,123.2311,123.5856,81118.0
2019-11-22 11:30:00,139.44,140.06,139.35,139.99,41069.0,123.5768,124.1262,123.497,124.0642,41069.0
2019-11-22 12:00:00,140.0,140.07,139.68,139.93,44198.0,124.0731,124.1351,123.7895,124.011,44198.0
2019-11-22 12:30:00,139.91,140.06,139.81,139.92,91656.0,123.9933,124.1262,123.9047,124.0022,91656.0
2019-11-22 13:00:00,139.95,140.29,139.83,140.29,66149.0,124.0287,124.3301,123.9224,124.3301,66149.0
2019-11-22 13:30:00,140.29,140.44,139.98,140.09,39427.0,124.3301,124.463,124.0553,124.1528,39427.0
2019-11-22 14:00:00,140.07,140.32,139.96,140.28,33242.0,124.1351,124.3566,124.0376,124.3212,33242.0
2019-11-22 14:30:00,140.26,140.54,140.23,140.51,61682.0,124.3035,124.5516,124.2769,124.525,61682.0
2019-11-22 15:00:00,140.54,140.69,140.22,140.28,62995.0,124.5516,124.6846,124.268,124.3212,62995.0
2019-11-22 15:30:00,140.25,140.38,139.98,140.01,142091.0,124.2946,124.4098,124.0553,124.0819,142091.0
2019-11-25 09:30:00,139.87,140.47,139.51,140.42,33419.0,123.9578,124.4896,123.6388,124.4453,33419.0
2019-11-25 10:00:00,140.39,140.53,139.94,140.53,29626.0,124.4187,124.5428,124.0199,124.5428,29626.0
2019-11-25 10:30:00,140.52,140.63,140.29,140.55,40087.0,124.5339,124.6314,124.3301,124.5605,40087.0
2019-11-25 11:00:00,140.51,140.57,140.18,140.35,40697.0,124.525,124.5782,124.2326,124.3832,40697.0
2019-11-25 11:30:00,140.31,140.55,140.14,140.36,19060.0,124.3478,124.5605,124.1971,124.3921,19060.0
2019-11-25 12:00:00,140.34,140.54,140.2,140.38,18581.0,124.3744,124.5516,124.2503,124.4098,18581.0
2019-11-25 12:30:00,140.39,140.41,140.04,140.19,20523.0,124.4187,124.4364,124.1085,124.2414,20523.0
2019-11-25 13:00:00,140.21,140.62,140.09,140.62,25845.0,124.2592,124.6225,124.1528,124.6225,25845.0
2019-11-25 13:30:00,140.56,140.84,140.14,140.6,31396.0,124.5693,124.8175,124.1971,124.6048,31396.0
2019-11-25 14:00:00,140.58,141.07,140.57,140.93,30093.0,124.5871,125.0213,124.5782,124.8973,30093.0
2019-11-25 14:30:00,140.91,141.19,140.91,141.04,30683.0,124.8795,125.1277,124.8795,124.9947,30683.0
2019-11-25 15:00:00,141.06,141.54,140.99,141.53,31299.0,125.0125,125.4379,124.9504,125.429,31299.0
2019-11-25 15:30:00,141.52,141.56,140.94,141.41,112356.0,125.4201,125.4556,124.9061,125.3226,112356.0
2019-11-26 09:30:00,141.01,141.49,140.28,141.32,55797.0,124.9681,125.3935,124.3212,125.2429,55797.0
2019-11-26 10:00:00,141.33,141.5,141.0,141.36,30699.0,125.2517,125.4024,124.9593,125.2783,30699.0
2019-11-26 10:30:00,141.42,141.54,140.99,141.31,52278.0,125.3315,125.4379,124.9504,125.234,52278.0
2019-11-26 11:00:00,141.25,141.57,141.08,141.39,23951.0,125.1808,125.4644,125.0302,125.3049,23951.0
2019-11-26 11:30:00,141.37,141.43,141.01,141.24,19720.0,125.2872,125.3404,124.9681,125.172,19720.0
2019-11-26 12:00:00,141.26,141.52,141.2,141.36,20406.0,125.1897,125.4201,125.1365,125.2783,20406.0
2019-11-26 12:30:00,141.37,141.69,141.35,141.63,31428.0,125.2872,125.5708,125.2695,125.5176,31428.0
2019-11-26 13:00:00,141.61,141.64,141.43,141.53,16131.0,125.4999,125.5265,125.3404,125.429,16131.0
2019-11-26 13:30:00,141.49,141.63,141.44,141.48,13301.0,125.3935,125.5176,125.3492,125.3847,13301.0
2019-11-26 14:00:00,141.51,141.63,141.47,141.62,20404.0,125.4113,125.5176,125.3758,125.5088,20404.0
2019-11-26 14:30:00,141.63,142.0,141.62,141.92,28100.0,125.5176,125.8455,125.5088,125.7746,28100.0
2019-11-26 15:00:00,141.92,141.97,141.61,141.65,36646.0,125.7746,125.8189,125.4999,125.5353,36646.0
2019-11-26 15:30:00,141.67,142.02,141.48,141.91,115500.0,125.5531,125.8632,125.3847,125.7658,115500.0
2019-11-27 09:30:00,142.54,142.54,140.94,141.29,59031.0,126.3241,126.3241,124.9061,125.2163,59031.0
2019-11-27 10:00:00,141.33,141.33,140.26,140.86,31752.0,125.2517,125.2517,124.3035,124.8352,31752.0
2019-11-27 10:30:00,141.0,141.65,140.94,141.38,18411.0,124.9593,125.5353,124.9061,125.2961,18411.0
2019-11-27 11:00:00,141.33,141.62,140.74,140.77,26337.0,125.2517,125.5088,124.7289,124.7555,26337.0
2019-11-27 11:30:00,140.77,141.47,140.77,140.97,22124.0,124.7555,125.3758,124.7555,124.9327,22124.0
2019-11-27 12:00:00,140.97,141.22,140.94,141.16,20541.0,124.9327,125.1543,124.9061,125.1011,20541.0
2019-11-27 12:30:00,141.15,141.23,140.81,140.9,21781.0,125.0922,125.1631,124.7909,124.8707,21781.0
2019-11-27 13:00:00,140.9,141.35,140.79,141.28,26201.0,124.8707,125.2695,124.7732,125.2074,26201.0
2019-11-27 13:30:00,141.31,141.44,140.96,141.09,22153.0,125.234,125.3492,124.9238,125.039,22153.0
2019-11-27 14:00:00,141.15,141.34,140.93,141.24,26704.0,125.0922,125.2606,124.8973,125.172,26704.0
2019-11-27 14:30:00,141.29,141.72,141.23,141.72,34050.0,125.2163,125.5974,125.1631,125.5974,34050.0
2019-11-27 15:00:00,141.69,141.79,141.47,141.53,25991.0,125.5708,125.6594,125.3758,125.429,25991.0
2019-11-27 15:30:00,141.53,141.56,141.23,141.47,92354.0,125.429,125.4556,125.1631,125.3758,92354.0
2019-11-29 09:30:00,141.0,141.86,140.56,141.31,32484.0,124.9593,125.7215,124.5693,125.234,32484.0
2019-11-29 10:00:00,141.27,141.52,140.94,141.46,26945.0,125.1986,125.4201,124.9061,125.367,26945.0
2019-11-29 10:30:00,141.47,141.54,140.95,141.07,17984.0,125.3758,125.4379,124.915,125.0213,17984.0
2019-11-29 11:00:00,141.09,141.27,140.52,140.58,39869.0,125.039,125.1986,124.5339,124.5871,39869.0
2019-11-29 11:30:00,140.55,140.87,140.5,140.76,27054.0,124.5605,124.8441,124.5162,124.7466,27054.0
2019-11-29 12:00:00,140.75,141.68,140.69,141.54,21109.0,124.7377,125.5619,124.6846,125.4379,21109.0
2019-11-29 12:30:00,141.59,141.64,141.26,141.44,53098.0,125.4822,125.5265,125.1897,125.3492,53098.0
2019-12-02 09:30:00,141.23,142.02,140.95,142.02,58005.0,125.1631,125.8632,124.915,125.8632,58005.0
2019-12-02 10:00:00,141.95,141.95,141.01,141.53,21189.0,125.8012,125.8012,124.9681,125.429,21189.0
2019-12-02 10:30:00,141.54,141.61,140.95,141.41,33506.0,125.4379,125.4999,124.915,125.3226,33506.0
2019-12-02 11:00:00,141.41,141.52,140.97,141.4,71389.0,125.3226,125.4201,124.9327,125.3138,71389.0
2019-12-02 11:30:00,141.41,141.53,141.0,141.53,40894.0,125.3226,125.429,124.9593,125.429,40894.0
2019-12-02 12:00:00,141.5,141.79,141.1,141.27,23227.0,125.4024,125.6594,125.0479,125.1986,23227.0
2019-12-02 12:30:00,141.27,141.31,140.7,140.7,15212.0,125.1986,125.234,124.6934,124.6934,15212.0
2019-12-02 13:00:00,140.77,140.95,140.72,140.82,13312.0,124.7555,124.915,124.7111,124.7998,13312.0
2019-12-02 13:30:00,140.91,141.11,140.55,141.03,18792.0,124.8795,125.0568,124.5605,124.9859,18792.0
2019-12-02 14:00:00,141.01,141.37,140.82,141.18,77736.0,124.9681,125.2872,124.7998,125.1188,77736.0
2019-12-02 14:30:00,141.2,141.33,141.03,141.14,26008.0,125.1365,125.2517,124.9859,125.0834,26008.0
2019-12-02 15:00:00,141.15,141.15,140.75,140.79,33665.0,125.0922,125.0922,124.7377,124.7732,33665.0
2019-12-02 15:30:00,140.79,140.98,140.37,140.54,120694.0,124.7732,124.9416,124.401,124.5516,120694.0
2019-12-03 09:30:00,138.68,139.98,138.35,139.83,137386.0,122.9032,124.0553,122.6108,123.9224,137386.0
2019-12-03 10:00:00,139.9,140.01,138.93,138.96,75940.0,123.9844,124.0819,123.1248,123.1514,75940.0
2019-12-03 10:30:00,138.8,140.04,138.79,139.91,62188.0,123.0096,124.1085,123.0007,123.9933,62188.0
2019-12-03 11:00:00,139.91,140.64,139.65,140.5,40408.0,123.9933,124.6402,123.7629,124.5162,40408.0
2019-12-03 11:30:00,140.43,141.07,140.22,140.95,32448.0,124.4541,125.0213,124.268,124.915,32448.0
2019-12-03 12:00:00,140.97,141.23,140.5,140.63,34636.0,124.9327,125.1631,124.5162,124.6314,34636.0
2019-12-03 12:30:00,140.57,140.7,140.23,140.32,38121.0,124.5782,124.6934,124.2769,124.3566,38121.0
2019-12-03 13:00:00,140.34,140.6,140.13,140.53,27118.0,124.3744,124.6048,124.1883,124.5428,27118.0
2019-12-03 13:30:00,140.52,140.64,140.23,140.37,66721.0,124.5339,124.6402,124.2769,124.401,66721.0
2019-12-03 14:00:00,140.36,140.49,140.07,140.49,61258.0,124.3921,124.5073,124.1351,124.5073,61258.0
2019-12-03 14:30:00,140.43,140.5,140.26,140.5,22246.0,124.4541,124.5162,124.3035,124.5162,22246.0
2019-12-03 15:00:00,140.47,140.96,140.46,140.96,69230.0,124.4896,124.9238,124.4807,124.9238,69230.0
2019-12-03 15:30:00,140.96,141.6,140.86,141.29,169514.0,124.9238,125.491,124.8352,125.2163,169514.0
2019-12-04 09:30:00,141.45,142.1,141.19,142.08,155779.0,125.3581,125.9341,125.1277,125.9164,155779.0
2019-12-04 10:00:00,141.98,142.06,141.27,141.44,47292.0,125.8278,125.8987,125.1986,125.3492,47292.0
2019-12-04 10:30:00,141.47,141.59,141.16,141.32,39151.0,125.3758,125.4822,125.1011,125.2429,39151.0
2019-12-04 11:00:00,141.34,141.61,140.95,141.49,47788.0,125.2606,125.4999,124.915,125.3935,47788.0
2019-12-04 11:30:00,141.53,141.58,141.16,141.3,62159.0,125.429,125.4733,125.1011,125.2252,62159.0
2019-12-04 12:00:00,141.31,141.4,141.06,141.2,27669.0,125.234,125.3138,125.0125,125.1365,27669.0
2019-12-04 12:30:00,141.24,141.35,141.15,141.21,33893.0,125.172,125.2695,125.0922,125.1454,33893.0
2019-12-04 13:00:00,141.23,141.32,141.05,141.13,39281.0,125.1631,125.2429,125.0036,125.0745,39281.0
2019-12-04 13:30:00,141.2,141.24,140.82,140.95,20508.0,125.1365,125.172,124.7998,124.915,20508.0
2019-12-04 14:00:00,140.97,141.13,140.86,140.94,24826.0,124.9327,125.0745,124.8352,124.9061,24826.0
2019-12-04 14:30:00,140.96,141.17,140.94,141.08,22467.0,124.9238,125.1099,124.9061,125.0302,22467.0
2019-12-04 15:00:00,141.09,141.13,140.94,141.04,58702.0,125.039,125.0745,124.9061,124.9947,58702.0
2019-12-04 15:30:00,141.04,141.04,139.96,140.02,134825.0,124.9947,124.9947,124.0376,124.0908,134825.0
2019-12-05 09:30:00,140.49,141.57,140.3,141.3,43969.0,124.5073,125.4644,124.3389,125.2252,43969.0
2019-12-05 10:00:00,141.24,141.33,140.44,141.04,82982.0,125.172,125.2517,124.463,124.9947,82982.0
2019-12-05 10:30:00,141.07,141.49,140.97,141.25,35086.0,125.0213,125.3935,124.9327,125.1808,35086.0
2019-12-05 11:00:00,141.24,141.39,141.14,141.22,48134.0,125.172,125.3049,125.0834,125.1543,48134.0
2019-12-05 11:30:00,141.26,141.35,141.09,141.25,29621.0,125.1897,125.2695,125.039,125.1808,29621.0
2019-12-05 12:00:00,141.28,141.33,141.2,141.29,18353.0,125.2074,125.2517,125.1365,125.2163,18353.0
2019-12-05 12:30:00,141.3,142.02,141.26,142.01,44361.0,125.2252,125.8632,125.1897,125.8544,44361.0
2019-12-05 13:00:00,141.97,142.3,141.81,141.92,58021.0,125.8189,126.1114,125.6771,125.7746,58021.0
2019-12-05 13:30:00,141.94,142.02,141.74,141.91,11825.0,125.7923,125.8632,125.6151,125.7658,11825.0
2019-12-05 14:00:00,141.9,142.05,141.89,141.98,10843.0,125.7569,125.8898,125.748,125.8278,10843.0
2019-12-05 14:30:00,141.98,142.06,141.65,141.76,22032.0,125.8278,125.8987,125.5353,125.6328,22032.0
2019-12-05 15:00:00,141.76,141.93,141.76,141.87,19328.0,125.6328,125.7835,125.6328,125.7303,19328.0
2019-12-05 15:30:00,141.89,142.03,141.69,141.81,89300.0,125.748,125.8721,125.5708,125.6771,89300.0
2019-12-06 09:30:00,142.02,142.25,141.13,141.51,131041.0,125.8632,126.0671,125.0745,125.4113,131041.0
2019-12-06 10:00:00,141.51,142.07,141.35,141.82,60400.0,125.4113,125.9076,125.2695,125.686,60400.0
2019-12-06 10:30:00,141.82,142.06,141.74,141.74,33474.0,125.686,125.8987,125.6151,125.6151,33474.0
2019-12-06 11:00:00,141.78,142.05,141.78,141.87,28258.0,125.6506,125.8898,125.6506,125.7303,28258.0
2019-12-06 11:30:00,141.88,142.05,141.84,141.85,34366.0,125.7392,125.8898,125.7037,125.7126,34366.0
2019-12-06 12:00:00,141.83,142.03,141.83,141.92,25982.0,125.6949,125.8721,125.6949,125.7746,25982.0
2019-12-06 12:30:00,141.91,142.03,141.85,142.0,25947.0,125.7658,125.8721,125.7126,125.8455,25947.0
2019-12-06 13:00:00,141.98,142.01,141.79,141.93,30671.0,125.8278,125.8544,125.6594,125.7835,30671.0
2019-12-06 13:30:00,141.91,142.02,141.84,141.96,22016.0,125.7658,125.8632,125.7037,125.8101,22016.0
2019-12-06 14:00:00,141.98,142.02,141.81,142.0,37267.0,125.8278,125.8632,125.6771,125.8455,37267.0
2019-12-06 14:30:00,141.96,142.02,141.86,142.02,29881.0,125.8101,125.8632,125.7215,125.8632,29881.0
2019-12-06 15:00:00,142.02,142.02,141.93,142.01,63534.0,125.8632,125.8632,125.7835,125.8544,63534.0
2019-12-06 15:30:00,142.02,142.38,142.0,142.03,208709.0,125.8632,126.1823,125.8455,125.8721,208709.0
2019-12-09 09:30:00,140.42,140.79,138.36,138.49,179777.0,124.4453,124.7732,122.6196,122.7348,179777.0
2019-12-09 10:00:00,138.49,138.85,136.89,137.49,155614.0,122.7348,123.0539,121.3169,121.8486,155614.0
2019-12-09 10:30:00,137.49,138.27,137.43,137.68,84253.0,121.8486,122.5399,121.7954,122.017,84253.0
2019-12-09 11:00:00,137.6,137.69,135.93,135.94,115645.0,121.9461,122.0258,120.4661,120.4749,115645.0
2019-12-09 11:30:00,135.95,136.17,134.92,135.0,207222.0,120.4838,120.6788,119.571,119.6419,207222.0
2019-12-09 12:00:00,134.97,135.14,134.53,134.66,112961.0,119.6153,119.7659,119.2253,119.3406,112961.0
2019-12-09 12:30:00,134.68,134.83,133.9,134.34,294445.0,119.3583,119.4912,118.667,119.057,294445.0
2019-12-09 13:00:00,134.32,134.45,133.47,134.11,105793.0,119.0392,119.1544,118.2859,118.8531,105793.0
2019-12-09 13:30:00,134.07,134.19,133.18,133.24,106018.0,118.8177,118.924,118.0289,118.0821,106018.0
2019-12-09 14:00:00,133.21,133.31,131.85,132.19,120139.0,118.0555,118.1441,116.8502,117.1515,120139.0
2019-12-09 14:30:00,132.26,134.05,131.99,133.97,152643.0,117.2136,118.7999,116.9743,118.729,152643.0
2019-12-09 15:00:00,133.94,134.4,133.56,134.09,113968.0,118.7025,119.1101,118.3657,118.8354,113968.0
2019-12-09 15:30:00,134.08,134.13,133.57,133.81,209073.0,118.8265,118.8708,118.3746,118.5872,209073.0
2019-12-10 09:30:00,133.72,134.6,133.2,134.0,166660.0,118.5075,119.2874,118.0466,118.7556,166660.0
2019-12-10 10:00:00,134.01,134.86,133.85,134.55,258517.0,118.7645,119.5178,118.6227,119.2431,258517.0
2019-12-10 10:30:00,134.52,134.56,133.93,134.4,250106.0,119.2165,119.2519,118.6936,119.1101,250106.0
2019-12-10 11:00:00,134.4,134.5,133.85,134.05,75083.0,119.1101,119.1988,118.6227,118.7999,75083.0
2019-12-10 11:30:00,134.08,134.14,133.89,133.97,72030.0,118.8265,118.8797,118.6581,118.729,72030.0
2019-12-10 12:00:00,133.96,134.04,133.89,134.0,33756.0,118.7202,118.7911,118.6581,118.7556,33756.0
2019-12-10 12:30:00,134.0,134.08,133.94,134.0,52068.0,118.7556,118.8265,118.7025,118.7556,52068.0
2019-12-10 13:00:00,134.0,134.07,133.94,134.01,109590.0,118.7556,118.8177,118.7025,118.7645,109590.0
2019-12-10 13:30:00,134.02,134.4,133.92,134.17,134594.0,118.7734,119.1101,118.6847,118.9063,134594.0
2019-12-10 14:00:00,134.2,134.5,133.99,134.24,276043.0,118.9329,119.1988,118.7468,118.9683,276043.0
2019-12-10 14:30:00,134.24,134.44,134.05,134.22,91322.0,118.9683,119.1456,118.7999,118.9506,91322.0
2019-12-10 15:00:00,134.19,134.3,134.1,134.18,66391.0,118.924,119.0215,118.8443,118.9152,66391.0
2019-12-10 15:30:00,134.19,134.22,133.91,133.99,179732.0,118.924,118.9506,118.6759,118.7468,179732.0
2019-12-11 09:30:00,134.39,134.52,133.89,134.17,88898.0,119.1013,119.2165,118.6581,118.9063,88898.0
2019-12-11 10:00:00,134.2,135.19,134.16,134.94,95604.0,118.9329,119.8103,118.8974,119.5887,95604.0
2019-12-11 10:30:00,134.93,135.23,134.36,134.48,70476.0,119.5798,119.8457,119.0747,119.181,70476.0
2019-12-11 11:00:00,134.53,134.63,134.16,134.24,78258.0,119.2253,119.314,118.8974,118.9683,78258.0
2019-12-11 11:30:00,134.28,134.32,133.64,134.0,48871.0,119.0038,119.0392,118.4366,118.7556,48871.0
2019-12-11 12:00:00,134.0,134.2,133.91,134.05,21462.0,118.7556,118.9329,118.6759,118.7999,21462.0
2019-12-11 12:30:00,134.03,134.23,133.95,134.18,18361.0,118.7822,118.9595,118.7113,118.9152,18361.0
2019-12-11 13:00:00,134.14,134.48,133.97,134.28,59928.0,118.8797,119.181,118.729,119.0038,59928.0
2019-12-11 13:30:00,134.27,134.54,134.13,134.39,39631.0,118.9949,119.2342,118.8708,119.1013,39631.0
2019-12-11 14:00:00,134.33,134.45,134.09,134.22,58998.0,119.0481,119.1544,118.8354,118.9506,58998.0
2019-12-11 14:30:00,134.23,135.17,134.17,135.04,58986.0,118.9595,119.7925,118.9063,119.6773,58986.0
2019-12-11 15:00:00,134.99,135.1,134.58,134.88,93068.0,119.633,119.7305,119.2697,119.5355,93068.0
2019-12-11 15:30:00,134.84,135.1,134.44,134.52,195133.0,119.5001,119.7305,119.1456,119.2165,195133.0
2019-12-12 09:30:00,134.71,135.62,134.28,134.93,87126.0,119.3849,120.1913,119.0038,119.5798,87126.0
2019-12-12 10:00:00,134.97,135.39,134.86,134.95,133521.0,119.6153,119.9875,119.5178,119.5976,133521.0
2019-12-12 10:30:00,134.95,135.08,133.8,134.26,45651.0,119.5976,119.7128,118.5784,118.9861,45651.0
2019-12-12 11:00:00,134.33,134.43,133.98,133.99,24780.0,119.0481,119.1367,118.7379,118.7468,24780.0
2019-12-12 11:30:00,133.97,134.08,133.47,133.74,34400.0,118.729,118.8265,118.2859,118.5252,34400.0
2019-12-12 12:00:00,133.73,133.86,133.47,133.5,28871.0,118.5164,118.6316,118.2859,118.3125,28871.0
2019-12-12 12:30:00,133.49,134.06,133.49,133.85,24844.0,118.3037,118.8088,118.3037,118.6227,24844.0
2019-12-12 13:00:00,133.87,134.14,133.87,134.02,23596.0,118.6404,118.8797,118.6404,118.7734,23596.0
2019-12-12 13:30:00,134.0,134.05,133.85,133.86,18857.0,118.7556,118.7999,118.6227,118.6316,18857.0
2019-12-12 14:00:00,133.87,134.04,133.77,133.9,32147.0,118.6404,118.7911,118.5518,118.667,32147.0
2019-12-12 14:30:00,133.93,134.59,133.89,134.36,69414.0,118.6936,119.2785,118.6581,119.0747,69414.0
2019-12-12 15:00:00,134.38,134.73,134.37,134.64,36104.0,119.0924,119.4026,119.0835,119.3228,36104.0
2019-12-12 15:30:00,134.65,135.2,134.53,134.61,132722.0,119.3317,119.8191,119.2253,119.2962,132722.0
2019-12-13 09:30:00,135.2,135.46,134.58,135.2,46675.0,119.8191,120.0495,119.2697,119.8191,46675.0
2019-12-13 10:00:00,135.14,135.68,135.14,135.48,71606.0,119.7659,120.2445,119.7659,120.0673,71606.0
2019-12-13 10:30:00,135.35,135.41,134.51,134.63,18820.0,119.9521,120.0052,119.2076,119.314,18820.0
2019-12-13 11:00:00,134.55,134.58,133.46,133.74,36680.0,119.2431,119.2697,118.2771,118.5252,36680.0
2019-12-13 11:30:00,133.79,134.19,133.79,134.11,59638.0,118.5695,118.924,118.5695,118.8531,59638.0
2019-12-13 12:00:00,134.1,134.16,133.89,133.95,26105.0,118.8443,118.8974,118.6581,118.7113,26105.0
2019-12-13 12:30:00,133.98,134.69,133.96,134.69,38892.0,118.7379,119.3671,118.7202,119.3671,38892.0
2019-12-13 13:00:00,134.66,134.69,134.07,134.08,28543.0,119.3406,119.3671,118.8177,118.8265,28543.0
2019-12-13 13:30:00,134.1,134.51,134.01,134.5,15466.0,118.8443,119.2076,118.7645,119.1988,15466.0
2019-12-13 14:00:00,134.5,134.66,134.48,134.48,27851.0,119.1988,119.3406,119.181,119.181,27851.0
2019-12-13 14:30:00,134.51,134.52,134.17,134.22,17704.0,119.2076,119.2165,118.9063,118.9506,17704.0
2019-12-13 15:00:00,134.22,134.25,134.06,134.25,26103.0,118.9506,118.9772,118.8088,118.9772,26103.0
2019-12-13 15:30:00,134.25,134.39,133.95,133.99,124123.0,118.9772,119.1013,118.7113,118.7468,124123.0
2019-12-16 09:30:00,125.79,126.63,124.5,125.26,1023060.0,111.4796,112.2241,110.3364,111.0099,1023060.0
2019-12-16 10:00:00,125.26,125.36,124.05,124.07,444932.0,111.0099,111.0986,109.9376,109.9553,444932.0
2019-12-16 10:30:00,124.07,124.63,123.55,123.99,360870.0,109.9553,110.4516,109.4945,109.8844,360870.0
2019-12-16 11:00:00,124.01,124.27,123.5,123.59,212206.0,109.9021,110.1326,109.4502,109.5299,212206.0
2019-12-16 11:30:00,123.6,123.61,122.6,122.71,195111.0,109.5388,109.5476,108.6525,108.75,195111.0
2019-12-16 12:00:00,122.72,123.37,122.62,123.35,219098.0,108.7589,109.3349,108.6703,109.3172,219098.0
2019-12-16 12:30:00,123.34,123.8,122.25,122.38,257871.0,109.3084,109.716,108.3424,108.4576,257871.0
2019-12-16 13:00:00,122.33,122.69,119.86,120.2,327899.0,108.4133,108.7323,106.2243,106.5256,327899.0
2019-12-16 13:30:00,120.2,120.67,119.81,120.43,462229.0,106.5256,106.9421,106.1799,106.7294,462229.0
2019-12-16 14:00:00,120.37,120.75,119.71,119.79,247460.0,106.6762,107.013,106.0913,106.1622,247460.0
2019-12-16 14:30:00,119.78,120.43,119.65,120.17,203011.0,106.1534,106.7294,106.0381,106.499,203011.0
2019-12-16 15:00:00,120.2,120.32,119.76,119.95,210817.0,106.5256,106.6319,106.1356,106.304,210817.0
2019-12-16 15:30:00,119.96,120.18,119.7,119.97,517320.0,106.3129,106.5079,106.0825,106.3217,517320.0
2019-12-17 09:30:00,119.91,121.7,119.83,120.38,429923.0,106.2686,107.8549,106.1977,106.6851,429923.0
2019-12-17 10:00:00,120.38,122.0,120.3,120.72,594423.0,106.6851,108.1208,106.6142,106.9864,594423.0
2019-12-17 10:30:00,120.65,120.91,119.81,120.43,211140.0,106.9244,107.1548,106.1799,106.7294,211140.0
2019-12-17 11:00:00,120.46,120.86,120.05,120.56,157038.0,106.756,107.1105,106.3926,106.8446,157038.0
2019-12-17 11:30:00,120.55,120.55,119.88,120.02,89260.0,106.8358,106.8358,106.242,106.3661,89260.0
2019-12-17 12:00:00,120.04,120.24,119.88,120.17,117513.0,106.3838,106.561,106.242,106.499,117513.0
2019-12-17 12:30:00,120.17,120.86,120.05,120.82,244272.0,106.499,107.1105,106.3926,107.075,244272.0
2019-12-17 13:00:00,120.82,121.3,120.76,121.24,106683.0,107.075,107.5004,107.0219,107.4473,106683.0
2019-12-17 13:30:00,121.25,121.28,120.87,120.91,88899.0,107.4561,107.4827,107.1194,107.1548,88899.0
2019-12-17 14:00:00,120.92,121.09,120.72,121.05,80941.0,107.1637,107.3143,106.9864,107.2789,80941.0
2019-12-17 14:30:00,121.06,121.9,121.03,121.54,110423.0,107.2877,108.0322,107.2612,107.7131,110423.0
2019-12-17 15:00:00,121.53,121.56,120.42,120.91,135978.0,107.7043,107.7309,106.7205,107.1548,135978.0
2019-12-17 15:30:00,120.92,121.21,120.7,121.09,353931.0,107.1637,107.4207,106.9687,107.3143,353931.0
2019-12-18 09:30:00,121.31,121.4,120.05,120.21,81015.0,107.5093,107.5891,106.3926,106.5344,81015.0
2019-12-18 10:00:00,120.3,120.33,119.84,119.84,83737.0,106.6142,106.6408,106.2065,106.2065,83737.0
2019-12-18 10:30:00,119.9,121.06,119.84,120.76,66151.0,106.2597,107.2877,106.2065,107.0219,66151.0
2019-12-18 11:00:00,120.76,120.88,120.42,120.62,40506.0,107.0219,107.1282,106.7205,106.8978,40506.0
2019-12-18 11:30:00,120.62,121.37,120.54,121.34,55792.0,106.8978,107.5625,106.8269,107.5359,55792.0
2019-12-18 12:00:00,121.36,122.04,121.19,121.95,152808.0,107.5536,108.1563,107.403,108.0765,152808.0
2019-12-18 12:30:00,121.99,122.21,121.89,122.14,107876.0,108.1119,108.3069,108.0233,108.2449,107876.0
2019-12-18 13:00:00,122.07,122.78,122.05,122.78,85462.0,108.1828,108.8121,108.1651,108.8121,85462.0
2019-12-18 13:30:00,122.79,123.53,122.7,123.38,77640.0,108.8209,109.4767,108.7412,109.3438,77640.0
2019-12-18 14:00:00,123.38,123.46,122.68,122.98,89860.0,109.3438,109.4147,108.7234,108.9893,89860.0
2019-12-18 14:30:00,123.01,123.04,122.6,122.86,82566.0,109.0159,109.0425,108.6525,108.883,82566.0
2019-12-18 15:00:00,122.84,123.02,122.79,122.97,50382.0,108.8652,109.0248,108.8209,108.9805,50382.0
2019-12-18 15:30:00,122.96,123.0,122.35,122.44,164032.0,108.9716,109.007,108.431,108.5107,164032.0
2019-12-19 09:30:00,123.38,123.81,122.82,123.66,85019.0,109.3438,109.7249,108.8475,109.592,85019.0
2019-12-19 10:00:00,123.66,123.99,122.72,123.15,76484.0,109.592,109.8844,108.7589,109.14,76484.0
2019-12-19 10:30:00,123.04,123.36,122.56,122.59,44227.0,109.0425,109.3261,108.6171,108.6437,44227.0
2019-12-19 11:00:00,122.56,122.94,122.25,122.88,50160.0,108.6171,108.9539,108.3424,108.9007,50160.0
2019-12-19 11:30:00,122.91,123.06,122.44,122.68,30920.0,108.9273,109.0602,108.5107,108.7234,30920.0
2019-12-19 12:00:00,122.68,123.44,122.61,123.31,71832.0,108.7234,109.397,108.6614,109.2818,71832.0
2019-12-19 12:30:00,123.29,123.68,123.29,123.45,50829.0,109.264,109.6097,109.264,109.4058,50829.0
2019-12-19 13:00:00,123.43,123.43,122.79,122.81,36630.0,109.3881,109.3881,108.8209,108.8387,36630.0
2019-12-19 13:30:00,122.78,123.51,122.72,123.51,48229.0,108.8121,109.459,108.7589,109.459,48229.0
2019-12-19 14:00:00,123.5,123.62,123.01,123.26,35214.0,109.4502,109.5565,109.0159,109.2375,35214.0
2019-12-19 14:30:00,123.26,123.39,123.15,123.31,36505.0,109.2375,109.3527,109.14,109.2818,36505.0
2019-12-19 15:00:00,123.29,123.4,123.06,123.24,46869.0,109.264,109.3615,109.0602,109.2197,46869.0
2019-12-19 15:30:00,123.23,123.38,122.88,123.31,150960.0,109.2109,109.3438,108.9007,109.2818,150960.0
2019-12-20 09:30:00,124.75,125.47,123.87,124.24,250686.0,110.558,111.196,109.7781,110.106,250686.0
2019-12-20 10:00:00,124.32,124.42,123.6,123.7,36168.0,110.1769,110.2655,109.5388,109.6274,36168.0
2019-12-20 10:30:00,123.72,124.08,123.44,123.67,45108.0,109.6451,109.9642,109.397,109.6008,45108.0
2019-12-20 11:00:00,123.65,123.87,123.56,123.84,37482.0,109.5831,109.7781,109.5033,109.7515,37482.0
2019-12-20 11:30:00,123.8,124.3,123.77,124.25,35673.0,109.716,110.1591,109.6894,110.1148,35673.0
2019-12-20 12:00:00,124.27,124.42,124.12,124.36,33407.0,110.1326,110.2655,109.9996,110.2123,33407.0
2019-12-20 12:30:00,124.31,124.32,122.87,122.94,41593.0,110.168,110.1769,108.8918,108.9539,41593.0
2019-12-20 13:00:00,123.0,123.07,122.56,122.74,33001.0,109.007,109.0691,108.6171,108.7766,33001.0
2019-12-20 13:30:00,122.73,123.21,122.73,123.11,30563.0,108.7678,109.1931,108.7678,109.1045,30563.0
2019-12-20 14:00:00,123.15,123.63,123.14,123.56,27492.0,109.14,109.5654,109.1311,109.5033,27492.0
2019-12-20 14:30:00,123.53,123.6,123.36,123.39,45197.0,109.4767,109.5388,109.3261,109.3527,45197.0
2019-12-20 15:00:00,123.32,123.36,123.09,123.16,50707.0,109.2906,109.3261,109.0868,109.1488,50707.0
2019-12-20 15:30:00,123.17,123.3,122.7,122.78,236128.0,109.1577,109.2729,108.7412,108.8121,236128.0
2019-12-23 09:30:00,122.49,123.29,121.9,123.26,68919.0,108.5551,109.264,108.0322,109.2375,68919.0
2019-12-23 10:00:00,123.2,123.71,122.86,123.62,40672.0,109.1843,109.6363,108.883,109.5565,40672.0
2019-12-23 10:30:00,123.63,124.1,123.48,123.94,47163.0,109.5654,109.9819,109.4324,109.8401,47163.0
2019-12-23 11:00:00,123.88,124.56,123.85,124.36,30989.0,109.7869,110.3896,109.7603,110.2123,30989.0
2019-12-23 11:30:00,124.29,124.5,124.24,124.45,20417.0,110.1503,110.3364,110.106,110.2921,20417.0
2019-12-23 12:00:00,124.44,124.67,124.26,124.38,32148.0,110.2832,110.4871,110.1237,110.23,32148.0
2019-12-23 12:30:00,124.4,124.62,124.29,124.54,15584.0,110.2478,110.4427,110.1503,110.3718,15584.0
2019-12-23 13:00:00,124.52,124.57,124.36,124.41,35764.0,110.3541,110.3984,110.2123,110.2566,35764.0
2019-12-23 13:30:00,124.38,124.4,123.99,124.09,18606.0,110.23,110.2478,109.8844,109.973,18606.0
2019-12-23 14:00:00,124.07,124.16,123.92,124.0,20487.0,109.9553,110.0351,109.8224,109.8933,20487.0
2019-12-23 14:30:00,124.0,124.17,123.93,124.07,23326.0,109.8933,110.0439,109.8312,109.9553,23326.0
2019-12-23 15:00:00,124.07,124.29,124.01,124.29,28267.0,109.9553,110.1503,109.9021,110.1503,28267.0
2019-12-23 15:30:00,124.31,124.41,123.86,123.94,132601.0,110.168,110.2566,109.7692,109.8401,132601.0
2019-12-24 09:30:00,125.13,125.27,124.43,124.54,112156.0,110.8947,111.0188,110.2744,110.3718,112156.0
2019-12-24 10:00:00,124.55,125.31,124.45,125.26,76043.0,110.3807,111.0542,110.2921,111.0099,76043.0
2019-12-24 10:30:00,125.25,125.6,125.02,125.43,47872.0,111.0011,111.3113,110.7972,111.1606,47872.0
2019-12-24 11:00:00,125.45,125.52,124.93,125.24,45550.0,111.1783,111.2404,110.7175,110.9922,45550.0
2019-12-24 11:30:00,125.25,125.26,124.97,125.14,29911.0,111.0011,111.0099,110.7529,110.9036,29911.0
2019-12-24 12:00:00,125.15,125.41,125.07,125.08,29444.0,110.9124,111.1429,110.8415,110.8504,29444.0
2019-12-24 12:30:00,125.07,125.32,124.96,125.15,64586.0,110.8415,111.0631,110.7441,110.9124,64586.0
2019-12-26 09:30:00,123.49,124.89,123.49,124.42,35687.0,109.4413,110.682,109.4413,110.2655,35687.0
2019-12-26 10:00:00,124.38,124.88,124.11,124.7,26404.0,110.23,110.6732,109.9908,110.5136,26404.0
2019-12-26 10:30:00,124.67,125.49,124.64,125.36,138852.0,110.4871,111.2138,110.4605,111.0986,138852.0
2019-12-26 11:00:00,125.4,125.89,125.4,125.84,22920.0,111.134,111.5683,111.134,111.5239,22920.0
2019-12-26 11:30:00,125.9,126.02,125.68,125.79,34372.0,111.5771,111.6835,111.3822,111.4796,34372.0
2019-12-26 12:00:00,125.76,125.94,125.59,125.76,25080.0,111.453,111.6126,111.3024,111.453,25080.0
2019-12-26 12:30:00,125.73,126.02,125.68,126.01,9999.0,111.4265,111.6835,111.3822,111.6746,9999.0
2019-12-26 13:00:00,126.0,126.05,125.86,125.97,17298.0,111.6657,111.7101,111.5417,111.6392,17298.0
2019-12-26 13:30:00,126.0,126.13,125.95,126.07,14820.0,111.6657,111.781,111.6214,111.7278,14820.0
2019-12-26 14:00:00,126.09,126.32,126.06,126.22,12985.0,111.7455,111.9493,111.7189,111.8607,12985.0
2019-12-26 14:30:00,126.18,126.31,126.05,126.05,13777.0,111.8253,111.9405,111.7101,111.7101,13777.0
2019-12-26 15:00:00,126.02,126.14,125.95,126.05,19150.0,111.6835,111.7898,111.6214,111.7101,19150.0
2019-12-26 15:30:00,126.04,126.45,126.04,126.32,97748.0,111.7012,112.0646,111.7012,111.9493,97748.0
2019-12-27 09:30:00,127.07,127.15,126.43,127.14,27860.0,112.614,112.6849,112.0468,112.6761,27860.0
2019-12-27 10:00:00,127.13,127.61,126.92,127.5,27195.0,112.6672,113.0926,112.4811,112.9951,27195.0
2019-12-27 10:30:00,127.53,128.21,127.46,128.21,32957.0,113.0217,113.6243,112.9597,113.6243,32957.0
2019-12-27 11:00:00,128.27,128.88,128.09,128.09,40659.0,113.6775,114.2181,113.518,113.518,40659.0
2019-12-27 11:30:00,128.09,128.29,127.84,127.9,27468.0,113.518,113.6952,113.2964,113.3496,27468.0
2019-12-27 12:00:00,127.97,128.03,127.6,127.78,17083.0,113.4116,113.4648,113.0837,113.2432,17083.0
2019-12-27 12:30:00,127.76,128.12,127.71,127.88,20598.0,113.2255,113.5446,113.1812,113.3319,20598.0
2019-12-27 13:00:00,127.98,128.2,127.86,128.09,24698.0,113.4205,113.6155,113.3141,113.518,24698.0
2019-12-27 13:30:00,128.07,128.1,127.85,128.07,19642.0,113.5003,113.5268,113.3053,113.5003,19642.0
2019-12-27 14:00:00,128.08,128.41,128.01,128.01,21211.0,113.5091,113.8016,113.4471,113.4471,21211.0
2019-12-27 14:30:00,128.0,128.12,127.72,127.76,14626.0,113.4382,113.5446,113.1901,113.2255,14626.0
2019-12-27 15:00:00,127.73,127.85,127.31,127.35,24883.0,113.1989,113.3053,112.8267,112.8622,24883.0
2019-12-27 15:30:00,127.32,127.6,127.17,127.33,96536.0,112.8356,113.0837,112.7026,112.8444,96536.0
2019-12-30 09:30:00,127.67,127.97,127.2,127.36,33478.0,113.1458,113.4116,112.7292,112.871,33478.0
2019-12-30 10:00:00,127.43,127.69,127.02,127.18,29647.0,112.9331,113.1635,112.5697,112.7115,29647.0
2019-12-30 10:30:00,127.17,127.56,127.17,127.54,24913.0,112.7026,113.0483,112.7026,113.0305,24913.0
2019-12-30 11:00:00,127.55,127.6,127.21,127.37,17940.0,113.0394,113.0837,112.7381,112.8799,17940.0
2019-12-30 11:30:00,127.34,127.49,127.25,127.38,19394.0,112.8533,112.9862,112.7735,112.8888,19394.0
2019-12-30 12:00:00,127.43,127.51,127.29,127.4,28459.0,112.9331,113.004,112.809,112.9065,28459.0
2019-12-30 12:30:00,127.38,127.53,127.38,127.4,22017.0,112.8888,113.0217,112.8888,112.9065,22017.0
2019-12-30 13:00:00,127.39,127.45,127.26,127.27,20071.0,112.8976,112.9508,112.7824,112.7913,20071.0
2019-12-30 13:30:00,127.28,127.32,127.03,127.14,16514.0,112.8001,112.8356,112.5786,112.6761,16514.0
2019-12-30 14:00:00,127.1,127.19,126.84,127.08,17180.0,112.6406,112.7204,112.4102,112.6229,17180.0
2019-12-30 14:30:00,127.12,127.14,127.0,127.13,22814.0,112.6583,112.6761,112.552,112.6672,22814.0
2019-12-30 15:00:00,127.1,127.3,127.02,127.21,18472.0,112.6406,112.8179,112.5697,112.7381,18472.0
2019-12-30 15:30:00,127.2,127.29,126.81,126.95,86916.0,112.7292,112.809,112.3836,112.5077,86916.0
2019-12-31 09:30:00,127.51,128.51,127.29,128.17,85538.0,113.004,113.8902,112.809,113.5889,85538.0
2019-12-31 10:00:00,128.31,128.5,128.0,128.09,27253.0,113.713,113.8813,113.4382,113.518,27253.0
2019-12-31 10:30:00,128.06,128.27,128.0,128.05,33438.0,113.4914,113.6775,113.4382,113.4825,33438.0
2019-12-31 11:00:00,128.02,128.2,127.79,127.91,64651.0,113.4559,113.6155,113.2521,113.3585,64651.0
2019-12-31 11:30:00,127.93,128.46,127.81,128.03,43745.0,113.3762,113.8459,113.2698,113.4648,43745.0
2019-12-31 12:00:00,128.02,128.14,127.89,128.14,25868.0,113.4559,113.5623,113.3407,113.5623,25868.0
2019-12-31 12:30:00,128.18,128.42,128.18,128.31,14910.0,113.5977,113.8104,113.5977,113.713,14910.0
2019-12-31 13:00:00,128.31,128.41,128.25,128.37,18686.0,113.713,113.8016,113.6598,113.7661,18686.0
2019-12-31 13:30:00,128.4,128.51,128.36,128.37,13639.0,113.7927,113.8902,113.7573,113.7661,13639.0
2019-12-31 14:00:00,128.34,128.38,128.18,128.38,13786.0,113.7395,113.775,113.5977,113.775,13786.0
2019-12-31 14:30:00,128.36,128.39,128.14,128.34,22696.0,113.7573,113.7839,113.5623,113.7395,22696.0
2019-12-31 15:00:00,128.31,128.74,128.29,128.51,24331.0,113.713,114.094,113.6952,113.8902,24331.0
2019-12-31 15:30:00,128.53,129.16,128.52,129.03,117360.0,113.9079,114.4663,113.8991,114.351,117360.0
2020-01-02 09:30:00,129.4,129.47,128.06,128.2,65674.0,114.6789,114.741,113.4914,113.6155,65674.0
2020-01-02 10:00:00,128.12,128.29,127.6,127.61,19305.0,113.5446,113.6952,113.0837,113.0926,19305.0
2020-01-02 10:30:00,127.58,128.17,127.58,128.17,40673.0,113.066,113.5889,113.066,113.5889,40673.0
2020-01-02 11:00:00,128.1,128.1,127.59,127.72,19393.0,113.5268,113.5268,113.0749,113.1901,19393.0
2020-01-02 11:30:00,127.72,127.72,127.09,127.21,32924.0,113.1901,113.1901,112.6317,112.7381,32924.0
2020-01-02 12:00:00,127.22,127.55,127.2,127.33,15082.0,112.747,113.0394,112.7292,112.8444,15082.0
2020-01-02 12:30:00,127.34,127.34,126.91,126.96,18685.0,112.8533,112.8533,112.4722,112.5165,18685.0
2020-01-02 13:00:00,126.92,127.12,126.84,127.07,14408.0,112.4811,112.6583,112.4102,112.614,14408.0
2020-01-02 13:30:00,127.09,127.09,126.83,126.88,13912.0,112.6317,112.6317,112.4013,112.4456,13912.0
2020-01-02 14:00:00,126.86,127.25,126.85,127.22,15540.0,112.4279,112.7735,112.419,112.747,15540.0
2020-01-02 14:30:00,127.2,127.36,127.07,127.23,13632.0,112.7292,112.871,112.614,112.7558,13632.0
2020-01-02 15:00:00,127.23,127.55,127.01,127.55,20668.0,112.7558,113.0394,112.5608,113.0394,20668.0
2020-01-02 15:30:00,127.56,127.74,127.43,127.56,136456.0,113.0483,113.2078,112.9331,113.0483,136456.0
2020-01-03 09:30:00,126.31,127.55,126.15,126.55,82277.0,111.9405,113.0394,111.7987,112.1532,82277.0
2020-01-03 10:00:00,126.37,126.65,125.96,126.03,48080.0,111.9937,112.2418,111.6303,111.6923,48080.0
2020-01-03 10:30:00,126.11,126.41,125.75,126.41,56521.0,111.7632,112.0291,111.4442,112.0291,56521.0
2020-01-03 11:00:00,126.26,127.22,126.21,127.18,46420.0,111.8962,112.747,111.8519,112.7115,46420.0
2020-01-03 11:30:00,127.15,127.63,126.98,127.59,54704.0,112.6849,113.1103,112.5343,113.0749,54704.0
2020-01-03 12:00:00,127.59,127.69,127.22,127.49,28690.0,113.0749,113.1635,112.747,112.9862,28690.0
2020-01-03 12:30:00,127.54,127.76,127.38,127.42,26081.0,113.0305,113.2255,112.8888,112.9242,26081.0
2020-01-03 13:00:00,127.4,127.79,127.39,127.48,22459.0,112.9065,113.2521,112.8976,112.9774,22459.0
2020-01-03 13:30:00,127.5,127.58,127.0,127.31,35490.0,112.9951,113.066,112.552,112.8267,35490.0
2020-01-03 14:00:00,127.3,127.32,126.89,127.18,27235.0,112.8179,112.8356,112.4545,112.7115,27235.0
2020-01-03 14:30:00,127.23,127.26,126.98,127.19,39467.0,112.7558,112.7824,112.5343,112.7204,39467.0
2020-01-03 15:00:00,127.17,127.3,126.83,126.84,41315.0,112.7026,112.8179,112.4013,112.4102,41315.0
2020-01-03 15:30:00,126.84,126.99,126.37,126.4,132479.0,112.4102,112.5431,111.9937,112.0202,132479.0
2020-01-06 09:30:00,126.3,126.63,125.59,125.95,69241.0,111.9316,112.2241,111.3024,111.6214,69241.0
2020-01-06 10:00:00,125.85,126.03,125.56,125.84,71465.0,111.5328,111.6923,111.2758,111.5239,71465.0
2020-01-06 10:30:00,125.87,126.54,125.84,126.1,50387.0,111.5505,112.1443,111.5239,111.7544,50387.0
2020-01-06 11:00:00,126.13,126.29,125.81,125.87,38067.0,111.781,111.9228,111.4974,111.5505,38067.0
2020-01-06 11:30:00,125.91,126.24,125.7,126.24,22441.0,111.586,111.8784,111.3999,111.8784,22441.0
2020-01-06 12:00:00,126.31,126.85,126.3,126.72,19102.0,111.9405,112.419,111.9316,112.3038,19102.0
2020-01-06 12:30:00,126.7,126.84,126.64,126.73,22295.0,112.2861,112.4102,112.2329,112.3127,22295.0
2020-01-06 13:00:00,126.71,126.87,126.69,126.76,16913.0,112.295,112.4368,112.2772,112.3393,16913.0
2020-01-06 13:30:00,126.75,126.78,126.43,126.61,15400.0,112.3304,112.357,112.0468,112.2064,15400.0
2020-01-06 14:00:00,126.55,126.57,126.21,126.3,22211.0,112.1532,112.1709,111.8519,111.9316,22211.0
2020-01-06 14:30:00,126.29,126.4,125.84,125.97,122262.0,111.9228,112.0202,111.5239,111.6392,122262.0
2020-01-06 15:00:00,125.97,125.98,125.79,125.92,88909.0,111.6392,111.648,111.4796,111.5948,88909.0
2020-01-06 15:30:00,125.94,125.96,125.52,125.55,127416.0,111.6126,111.6303,111.2404,111.2669,127416.0
2020-01-07 09:30:00,124.5,125.8,124.5,125.63,104302.0,110.3364,111.4885,110.3364,111.3378,104302.0
2020-01-07 10:00:00,125.81,126.12,125.32,126.09,53189.0,111.4974,111.7721,111.0631,111.7455,53189.0
2020-01-07 10:30:00,126.18,126.52,126.0,126.5,17811.0,111.8253,112.1266,111.6657,112.1089,17811.0
2020-01-07 11:00:00,126.47,126.55,126.09,126.09,26443.0,112.0823,112.1532,111.7455,111.7455,26443.0
2020-01-07 11:30:00,126.11,126.3,125.96,125.99,44426.0,111.7632,111.9316,111.6303,111.6569,44426.0
2020-01-07 12:00:00,125.96,126.08,125.79,125.79,28360.0,111.6303,111.7366,111.4796,111.4796,28360.0
2020-01-07 12:30:00,125.75,126.31,125.67,126.07,65567.0,111.4442,111.9405,111.3733,111.7278,65567.0
2020-01-07 13:00:00,126.09,126.54,126.06,126.52,41065.0,111.7455,112.1443,111.7189,112.1266,41065.0
2020-01-07 13:30:00,126.53,126.55,126.32,126.34,32623.0,112.1355,112.1532,111.9493,111.9671,32623.0
2020-01-07 14:00:00,126.34,126.54,126.16,126.2,41313.0,111.9671,112.1443,111.8075,111.843,41313.0
2020-01-07 14:30:00,126.21,126.45,126.07,126.31,32925.0,111.8519,112.0646,111.7278,111.9405,32925.0
2020-01-07 15:00:00,126.32,126.35,126.07,126.13,21612.0,111.9493,111.9759,111.7278,111.781,21612.0
2020-01-07 15:30:00,126.12,126.14,125.3,125.35,147798.0,111.7721,111.7898,111.0454,111.0897,147798.0
2020-01-08 09:30:00,124.84,125.53,124.84,125.19,66308.0,110.6377,111.2492,110.6377,110.9479,66308.0
2020-01-08 10:00:00,125.15,125.22,124.8,124.99,34279.0,110.9124,110.9745,110.6023,110.7706,34279.0
2020-01-08 10:30:00,124.99,125.06,124.44,124.5,36790.0,110.7706,110.8327,110.2832,110.3364,36790.0
2020-01-08 11:00:00,124.51,125.09,124.49,125.01,38405.0,110.3453,110.8593,110.3275,110.7884,38405.0
2020-01-08 11:30:00,125.04,125.57,124.7,125.4,21638.0,110.815,111.2847,110.5136,111.134,21638.0
2020-01-08 12:00:00,125.38,125.53,125.3,125.5,16305.0,111.1163,111.2492,111.0454,111.2226,16305.0
2020-01-08 12:30:00,125.51,125.62,125.09,125.13,15595.0,111.2315,111.329,110.8593,110.8947,15595.0
2020-01-08 13:00:00,125.13,125.29,124.89,124.96,26029.0,110.8947,111.0365,110.682,110.7441,26029.0
2020-01-08 13:30:00,124.96,124.98,124.45,124.48,18449.0,110.7441,110.7618,110.2921,110.3187,18449.0
2020-01-08 14:00:00,124.54,124.65,124.48,124.5,21813.0,110.3718,110.4693,110.3187,110.3364,21813.0
2020-01-08 14:30:00,124.51,124.65,124.42,124.47,26591.0,110.3453,110.4693,110.2655,110.3098,26591.0
2020-01-08 15:00:00,124.48,124.6,124.22,124.54,42806.0,110.3187,110.425,110.0882,110.3718,42806.0
2020-01-08 15:30:00,124.55,124.66,124.09,124.19,95115.0,110.3807,110.4782,109.973,110.0617,95115.0
2020-01-09 09:30:00,124.06,124.71,123.11,123.35,59720.0,109.9464,110.5225,109.1045,109.3172,59720.0
2020-01-09 10:00:00,123.4,123.65,122.31,122.69,80269.0,109.3615,109.5831,108.3955,108.7323,80269.0
2020-01-09 10:30:00,122.69,123.14,122.36,123.14,65300.0,108.7323,109.1311,108.4398,109.1311,65300.0
2020-01-09 11:00:00,123.11,123.31,122.92,123.01,38900.0,109.1045,109.2818,108.9361,109.0159,38900.0
2020-01-09 11:30:00,123.0,123.36,122.92,123.36,29647.0,109.007,109.3261,108.9361,109.3261,29647.0
2020-01-09 12:00:00,123.36,123.36,122.87,122.87,31532.0,109.3261,109.3261,108.8918,108.8918,31532.0
2020-01-09 12:30:00,122.88,123.2,122.82,123.14,26359.0,108.9007,109.1843,108.8475,109.1311,26359.0
2020-01-09 13:00:00,123.16,123.42,123.01,123.26,27428.0,109.1488,109.3793,109.0159,109.2375,27428.0
2020-01-09 13:30:00,123.28,123.77,123.28,123.77,22934.0,109.2552,109.6894,109.2552,109.6894,22934.0
2020-01-09 14:00:00,123.84,124.03,123.65,123.66,17059.0,109.7515,109.9199,109.5831,109.592,17059.0
2020-01-09 14:30:00,123.66,123.7,123.4,123.4,19974.0,109.592,109.6274,109.3615,109.3615,19974.0
2020-01-09 15:00:00,123.41,123.45,123.14,123.28,31476.0,109.3704,109.4058,109.1311,109.2552,31476.0
2020-01-09 15:30:00,123.31,123.77,123.07,123.6,150417.0,109.2818,109.6894,109.0691,109.5388,150417.0
2020-01-10 09:30:00,124.3,125.06,123.93,125.03,47897.0,110.1591,110.8327,109.8312,110.8061,47897.0
2020-01-10 10:00:00,124.89,125.89,124.8,125.63,49847.0,110.682,111.5683,110.6023,111.3378,49847.0
2020-01-10 10:30:00,125.63,126.2,125.63,125.99,40030.0,111.3378,111.843,111.3378,111.6569,40030.0
2020-01-10 11:00:00,126.03,126.72,125.84,126.02,39906.0,111.6923,112.3038,111.5239,111.6835,39906.0
2020-01-10 11:30:00,126.02,126.3,125.78,126.24,45107.0,111.6835,111.9316,111.4708,111.8784,45107.0
2020-01-10 12:00:00,126.22,126.55,125.88,126.54,40706.0,111.8607,112.1532,111.5594,112.1443,40706.0
2020-01-10 12:30:00,126.54,126.57,125.94,125.96,30586.0,112.1443,112.1709,111.6126,111.6303,30586.0
2020-01-10 13:00:00,126.0,126.25,125.98,126.08,50805.0,111.6657,111.8873,111.648,111.7366,50805.0
2020-01-10 13:30:00,126.08,126.18,125.95,126.08,31174.0,111.7366,111.8253,111.6214,111.7366,31174.0
2020-01-10 14:00:00,126.08,126.21,125.92,126.11,27445.0,111.7366,111.8519,111.5948,111.7632,27445.0
2020-01-10 14:30:00,126.11,126.17,126.0,126.1,26263.0,111.7632,111.8164,111.6657,111.7544,26263.0
2020-01-10 15:00:00,126.07,126.07,125.9,126.01,42557.0,111.7278,111.7278,111.5771,111.6746,42557.0
2020-01-10 15:30:00,126.0,126.22,125.94,126.01,222919.0,111.6657,111.8607,111.6126,111.6746,222919.0
2020-01-13 09:30:00,126.0,126.08,124.9,126.03,63683.0,111.6657,111.7366,110.6909,111.6923,63683.0
2020-01-13 10:00:00,125.99,126.21,125.8,126.14,41131.0,111.6569,111.8519,111.4885,111.7898,41131.0
2020-01-13 10:30:00,126.11,126.54,126.01,126.27,43646.0,111.7632,112.1443,111.6746,111.905,43646.0
2020-01-13 11:00:00,126.33,126.34,125.81,126.1,49848.0,111.9582,111.9671,111.4974,111.7544,49848.0
2020-01-13 11:30:00,126.14,127.0,126.1,127.0,52788.0,111.7898,112.552,111.7544,112.552,52788.0
2020-01-13 12:00:00,127.05,127.44,127.03,127.17,48714.0,112.5963,112.9419,112.5786,112.7026,48714.0
2020-01-13 12:30:00,127.2,127.28,126.95,126.96,25051.0,112.7292,112.8001,112.5077,112.5165,25051.0
2020-01-13 13:00:00,126.95,127.22,126.93,127.16,17321.0,112.5077,112.747,112.4899,112.6938,17321.0
2020-01-13 13:30:00,127.12,127.36,127.07,127.16,26795.0,112.6583,112.871,112.614,112.6938,26795.0
2020-01-13 14:00:00,127.15,127.27,126.9,126.93,23367.0,112.6849,112.7913,112.4634,112.4899,23367.0
2020-01-13 14:30:00,126.9,127.42,126.88,127.41,20274.0,112.4634,112.9242,112.4456,112.9153,20274.0
2020-01-13 15:00:00,127.41,127.41,127.0,127.06,30113.0,112.9153,112.9153,112.552,112.6052,30113.0
2020-01-13 15:30:00,127.06,127.47,126.93,127.37,121269.0,112.6052,112.9685,112.4899,112.8799,121269.0
2020-01-14 09:30:00,127.03,127.2,126.58,126.82,42604.0,112.5786,112.7292,112.1798,112.3925,42604.0
2020-01-14 10:00:00,126.83,128.01,126.71,127.93,36142.0,112.4013,113.4471,112.295,113.3762,36142.0
2020-01-14 10:30:00,127.87,128.28,127.78,128.28,48703.0,113.323,113.6864,113.2432,113.6864,48703.0
2020-01-14 11:00:00,128.24,128.98,128.23,128.85,32683.0,113.6509,114.3067,113.6421,114.1915,32683.0
2020-01-14 11:30:00,128.9,128.97,128.44,128.48,22821.0,114.2358,114.2979,113.8282,113.8636,22821.0
2020-01-14 12:00:00,128.48,128.51,128.06,128.33,22281.0,113.8636,113.8902,113.4914,113.7307,22281.0
2020-01-14 12:30:00,128.33,128.81,128.32,128.6,23564.0,113.7307,114.1561,113.7218,113.97,23564.0
2020-01-14 13:00:00,128.63,128.9,128.58,128.83,73919.0,113.9965,114.2358,113.9522,114.1738,73919.0
2020-01-14 13:30:00,128.83,129.03,128.24,128.97,59706.0,114.1738,114.351,113.6509,114.2979,59706.0
2020-01-14 14:00:00,128.94,129.28,128.77,129.18,63037.0,114.2713,114.5726,114.1206,114.484,63037.0
2020-01-14 14:30:00,129.15,129.7,129.12,129.41,75723.0,114.4574,114.9448,114.4308,114.6878,75723.0
2020-01-14 15:00:00,129.45,129.58,128.95,128.97,57203.0,114.7233,114.8385,114.2801,114.2979,57203.0
2020-01-14 15:30:00,128.95,129.41,128.72,129.21,269980.0,114.2801,114.6878,114.0763,114.5106,269980.0
2020-01-15 09:30:00,129.01,130.31,128.61,130.28,65499.0,114.3333,115.4854,113.9788,115.4588,65499.0
2020-01-15 10:00:00,130.27,130.51,129.8,130.35,83435.0,115.45,115.6627,115.0334,115.5209,83435.0
2020-01-15 10:30:00,130.33,130.51,129.85,129.85,83083.0,115.5031,115.6627,115.0778,115.0778,83083.0
2020-01-15 11:00:00,129.84,130.06,129.77,129.96,49509.0,115.0689,115.2639,115.0069,115.1752,49509.0
2020-01-15 11:30:00,129.98,130.4,129.83,129.9,40230.0,115.193,115.5652,115.06,115.1221,40230.0
2020-01-15 12:00:00,129.88,129.88,129.59,129.6,36823.0,115.1043,115.1043,114.8473,114.8562,36823.0
2020-01-15 12:30:00,129.59,129.71,129.11,129.13,27834.0,114.8473,114.9537,114.4219,114.4397,27834.0
2020-01-15 13:00:00,129.15,129.53,129.15,129.5,43967.0,114.4574,114.7942,114.4574,114.7676,43967.0
2020-01-15 13:30:00,129.52,129.81,129.47,129.8,28368.0,114.7853,115.0423,114.741,115.0334,28368.0
2020-01-15 14:00:00,129.8,129.9,129.72,129.82,17957.0,115.0334,115.1221,114.9625,115.0512,17957.0
2020-01-15 14:30:00,129.84,129.93,129.73,129.77,23481.0,115.0689,115.1487,114.9714,115.0069,23481.0
2020-01-15 15:00:00,129.72,129.79,129.4,129.64,96773.0,114.9625,115.0246,114.6789,114.8916,96773.0
2020-01-15 15:30:00,129.58,129.94,129.3,129.93,139761.0,114.8385,115.1575,114.5903,115.1487,139761.0
2020-01-16 09:30:00,130.05,131.05,129.78,130.77,38970.0,115.255,116.1412,115.0157,115.8931,38970.0
2020-01-16 10:00:00,130.77,132.11,130.77,132.11,39831.0,115.8931,117.0806,115.8931,117.0806,39831.0
2020-01-16 10:30:00,132.09,132.2,131.7,132.0,46750.0,117.0629,117.1604,116.7173,116.9832,46750.0
2020-01-16 11:00:00,131.97,132.15,131.68,131.79,74157.0,116.9566,117.1161,116.6996,116.7971,74157.0
2020-01-16 11:30:00,131.74,131.77,131.54,131.71,25567.0,116.7527,116.7793,116.5755,116.7262,25567.0
2020-01-16 12:00:00,131.73,131.94,131.61,131.71,18919.0,116.7439,116.93,116.6375,116.7262,18919.0
2020-01-16 12:30:00,131.76,132.05,131.75,131.94,18706.0,116.7705,117.0275,116.7616,116.93,18706.0
2020-01-16 13:00:00,131.94,132.63,131.88,132.23,56347.0,116.93,117.5415,116.8768,117.187,56347.0
2020-01-16 13:30:00,132.22,132.88,132.19,132.71,31142.0,117.1781,117.7631,117.1515,117.6124,31142.0
2020-01-16 14:00:00,132.67,133.15,132.66,133.03,23758.0,117.5769,118.0023,117.5681,117.896,23758.0
2020-01-16 14:30:00,133.03,133.07,132.8,133.0,42536.0,117.896,117.9314,117.6922,117.8694,42536.0
2020-01-16 15:00:00,132.99,133.35,132.84,133.33,36285.0,117.8605,118.1796,117.7276,118.1619,36285.0
2020-01-16 15:30:00,133.33,133.39,132.8,133.13,88958.0,118.1619,118.215,117.6922,117.9846,88958.0
2020-01-17 09:30:00,133.37,133.8,132.84,133.8,74984.0,118.1973,118.5784,117.7276,118.5784,74984.0
2020-01-17 10:00:00,133.58,133.89,133.39,133.54,62779.0,118.3834,118.6581,118.215,118.348,62779.0
2020-01-17 10:30:00,133.55,133.61,133.29,133.37,66210.0,118.3568,118.41,118.1264,118.1973,66210.0
2020-01-17 11:00:00,133.37,133.6,133.3,133.59,27126.0,118.1973,118.4011,118.1353,118.3923,27126.0
2020-01-17 11:30:00,133.53,133.97,133.49,133.97,15061.0,118.3391,118.729,118.3037,118.729,15061.0
2020-01-17 12:00:00,133.99,134.4,133.98,134.4,19076.0,118.7468,119.1101,118.7379,119.1101,19076.0
2020-01-17 12:30:00,134.35,134.93,134.27,134.93,33516.0,119.0658,119.5798,118.9949,119.5798,33516.0
2020-01-17 13:00:00,134.91,134.92,134.34,134.35,24053.0,119.5621,119.571,119.057,119.0658,24053.0
2020-01-17 13:30:00,134.37,134.74,134.35,134.56,17687.0,119.0835,119.4114,119.0658,119.2519,17687.0
2020-01-17 14:00:00,134.54,135.01,134.51,134.97,20456.0,119.2342,119.6507,119.2076,119.6153,20456.0
2020-01-17 14:30:00,134.99,135.06,134.73,134.84,19906.0,119.633,119.695,119.4026,119.5001,19906.0
2020-01-17 15:00:00,134.86,134.86,134.35,134.56,30965.0,119.5178,119.5178,119.0658,119.2519,30965.0
2020-01-17 15:30:00,134.58,135.0,134.54,134.91,122137.0,119.2697,119.6419,119.2342,119.5621,122137.0
2020-01-21 09:30:00,134.03,134.85,133.51,134.19,84678.0,118.7822,119.5089,118.3214,118.924,84678.0
2020-01-21 10:00:00,134.23,134.81,134.01,134.75,46143.0,118.9595,119.4735,118.7645,119.4203,46143.0
2020-01-21 10:30:00,134.8,135.23,134.61,135.19,50358.0,119.4646,119.8457,119.2962,119.8103,50358.0
2020-01-21 11:00:00,135.18,135.45,134.68,135.01,34492.0,119.8014,120.0407,119.3583,119.6507,34492.0
2020-01-21 11:30:00,135.01,135.92,134.91,135.85,49271.0,119.6507,120.4572,119.5621,120.3952,49271.0
2020-01-21 12:00:00,135.88,136.03,135.44,135.57,32764.0,120.4218,120.5547,120.0318,120.147,32764.0
2020-01-21 12:30:00,135.65,135.79,135.57,135.71,36898.0,120.2179,120.342,120.147,120.2711,36898.0
2020-01-21 13:00:00,135.69,135.77,135.24,135.47,17747.0,120.2534,120.3243,119.8546,120.0584,17747.0
2020-01-21 13:30:00,135.44,135.49,134.94,135.01,21777.0,120.0318,120.0761,119.5887,119.6507,21777.0
2020-01-21 14:00:00,134.98,135.04,134.67,134.71,16148.0,119.6241,119.6773,119.3494,119.3849,16148.0
2020-01-21 14:30:00,134.68,134.97,134.62,134.87,33073.0,119.3583,119.6153,119.3051,119.5267,33073.0
2020-01-21 15:00:00,134.9,134.98,134.35,134.36,26254.0,119.5532,119.6241,119.0658,119.0747,26254.0
2020-01-21 15:30:00,134.37,134.86,134.24,134.79,112520.0,119.0835,119.5178,118.9683,119.4558,112520.0
2020-01-22 09:30:00,135.09,136.1,134.61,135.91,32783.0,119.7216,120.6167,119.2962,120.4483,32783.0
2020-01-22 10:00:00,135.91,136.06,134.61,134.93,39917.0,120.4483,120.5813,119.2962,119.5798,39917.0
2020-01-22 10:30:00,134.95,135.46,134.91,135.03,28275.0,119.5976,120.0495,119.5621,119.6685,28275.0
2020-01-22 11:00:00,134.99,135.39,134.98,135.31,22187.0,119.633,119.9875,119.6241,119.9166,22187.0
2020-01-22 11:30:00,135.37,136.14,135.34,136.12,24120.0,119.9698,120.6522,119.9432,120.6345,24120.0
2020-01-22 12:00:00,136.18,136.81,135.97,135.97,25907.0,120.6876,121.246,120.5015,120.5015,25907.0
2020-01-22 12:30:00,135.96,136.18,135.93,136.05,14065.0,120.4927,120.6876,120.4661,120.5724,14065.0
2020-01-22 13:00:00,136.03,136.11,135.88,135.93,15200.0,120.5547,120.6256,120.4218,120.4661,15200.0
2020-01-22 13:30:00,135.93,136.22,135.8,135.91,29200.0,120.4661,120.7231,120.3509,120.4483,29200.0
2020-01-22 14:00:00,135.9,135.99,135.75,135.99,19253.0,120.4395,120.5192,120.3065,120.5192,19253.0
2020-01-22 14:30:00,136.0,136.11,135.87,136.09,25434.0,120.5281,120.6256,120.4129,120.6079,25434.0
2020-01-22 15:00:00,136.08,136.1,135.76,135.87,27701.0,120.599,120.6167,120.3154,120.4129,27701.0
2020-01-22 15:30:00,135.87,136.13,135.71,135.89,104781.0,120.4129,120.6433,120.2711,120.4306,104781.0
2020-01-23 09:30:00,135.57,135.61,133.86,135.49,66593.0,120.147,120.1825,118.6316,120.0761,66593.0
2020-01-23 10:00:00,135.54,136.15,135.39,136.14,26949.0,120.1204,120.661,119.9875,120.6522,26949.0
2020-01-23 10:30:00,136.17,136.96,136.14,136.79,53578.0,120.6788,121.3789,120.6522,121.2282,53578.0
2020-01-23 11:00:00,136.79,136.92,136.42,136.54,40662.0,121.2282,121.3434,120.9003,121.0067,40662.0
2020-01-23 11:30:00,136.58,136.66,135.74,135.78,81296.0,121.0421,121.113,120.2977,120.3331,81296.0
2020-01-23 12:00:00,135.76,135.86,135.39,135.39,18919.0,120.3154,120.404,119.9875,119.9875,18919.0
2020-01-23 12:30:00,135.43,135.7,135.37,135.56,16461.0,120.023,120.2622,119.9698,120.1382,16461.0
2020-01-23 13:00:00,135.56,135.99,135.5,135.92,13624.0,120.1382,120.5192,120.085,120.4572,13624.0
2020-01-23 13:30:00,135.92,135.92,135.23,135.23,15727.0,120.4572,120.4572,119.8457,119.8457,15727.0
2020-01-23 14:00:00,135.29,135.6,135.19,135.37,22811.0,119.8989,120.1736,119.8103,119.9698,22811.0
2020-01-23 14:30:00,135.37,135.76,135.31,135.76,22134.0,119.9698,120.3154,119.9166,120.3154,22134.0
2020-01-23 15:00:00,135.76,136.04,135.63,136.02,45822.0,120.3154,120.5636,120.2002,120.5458,45822.0
2020-01-23 15:30:00,136.02,136.19,135.69,136.04,179403.0,120.5458,120.6965,120.2534,120.5636,179403.0
2020-01-24 09:30:00,136.29,136.88,136.18,136.85,20134.0,120.7851,121.308,120.6876,121.2814,20134.0
2020-01-24 10:00:00,136.85,137.25,136.84,136.89,26031.0,121.2814,121.6359,121.2725,121.3169,26031.0
2020-01-24 10:30:00,136.91,137.03,136.13,136.13,59406.0,121.3346,121.4409,120.6433,120.6433,59406.0
2020-01-24 11:00:00,136.15,136.31,135.95,136.06,17622.0,120.661,120.8028,120.4838,120.5813,17622.0
2020-01-24 11:30:00,136.16,136.22,135.72,135.99,20057.0,120.6699,120.7231,120.28,120.5192,20057.0
2020-01-24 12:00:00,136.05,136.12,135.63,135.85,42194.0,120.5724,120.6345,120.2002,120.3952,42194.0
2020-01-24 12:30:00,135.86,136.14,135.74,136.14,39581.0,120.404,120.6522,120.2977,120.6522,39581.0
2020-01-24 13:00:00,136.12,136.12,135.8,135.8,30436.0,120.6345,120.6345,120.3509,120.3509,30436.0
2020-01-24 13:30:00,135.77,136.03,135.75,135.91,21882.0,120.3243,120.5547,120.3065,120.4483,21882.0
2020-01-24 14:00:00,135.94,136.09,135.45,135.62,31660.0,120.4749,120.6079,120.0407,120.1913,31660.0
2020-01-24 14:30:00,135.63,135.81,135.24,135.8,43725.0,120.2002,120.3597,119.8546,120.3509,43725.0
2020-01-24 15:00:00,135.81,135.96,135.63,135.63,27766.0,120.3597,120.4927,120.2002,120.2002,27766.0
2020-01-24 15:30:00,135.62,135.87,135.18,135.79,76133.0,120.1913,120.4129,119.8014,120.342,76133.0
2020-01-27 09:30:00,134.88,135.6,134.78,135.05,119914.0,119.5355,120.1736,119.4469,119.6862,119914.0
2020-01-27 10:00:00,135.02,135.02,134.11,134.78,41365.0,119.6596,119.6596,118.8531,119.4469,41365.0
2020-01-27 10:30:00,134.82,135.06,134.4,135.0,48281.0,119.4823,119.695,119.1101,119.6419,48281.0
2020-01-27 11:00:00,134.97,135.13,134.35,134.62,34188.0,119.6153,119.7571,119.0658,119.3051,34188.0
2020-01-27 11:30:00,134.59,134.89,134.18,134.83,69961.0,119.2785,119.5444,118.9152,119.4912,69961.0
2020-01-27 12:00:00,134.86,134.89,134.59,134.87,24792.0,119.5178,119.5444,119.2785,119.5267,24792.0
2020-01-27 12:30:00,134.85,134.85,134.34,134.5,32850.0,119.5089,119.5089,119.057,119.1988,32850.0
2020-01-27 13:00:00,134.52,134.79,134.33,134.78,19062.0,119.2165,119.4558,119.0481,119.4469,19062.0
2020-01-27 13:30:00,134.75,134.77,134.36,134.54,28972.0,119.4203,119.438,119.0747,119.2342,28972.0
2020-01-27 14:00:00,134.54,134.62,134.28,134.56,21498.0,119.2342,119.3051,119.0038,119.2519,21498.0
2020-01-27 14:30:00,134.59,134.59,133.9,133.9,39883.0,119.2785,119.2785,118.667,118.667,39883.0
2020-01-27 15:00:00,133.95,134.17,133.87,133.91,27264.0,118.7113,118.9063,118.6404,118.6759,27264.0
2020-01-27 15:30:00,133.89,134.07,133.74,133.97,97466.0,118.6581,118.8177,118.5252,118.729,97466.0
2020-01-28 09:30:00,134.87,135.48,133.71,134.26,38998.0,119.5267,120.0673,118.4986,118.9861,38998.0
2020-01-28 10:00:00,134.16,134.6,134.06,134.28,28243.0,118.8974,119.2874,118.8088,119.0038,28243.0
2020-01-28 10:30:00,134.28,134.82,134.18,134.35,32167.0,119.0038,119.4823,118.9152,119.0658,32167.0
2020-01-28 11:00:00,134.35,134.65,133.91,134.44,40371.0,119.0658,119.3317,118.6759,119.1456,40371.0
2020-01-28 11:30:00,134.42,134.79,134.31,134.73,11850.0,119.1279,119.4558,119.0304,119.4026,11850.0
2020-01-28 12:00:00,134.74,135.23,134.71,135.08,11474.0,119.4114,119.8457,119.3849,119.7128,11474.0
2020-01-28 12:30:00,135.16,135.4,135.05,135.32,12067.0,119.7837,119.9964,119.6862,119.9255,12067.0
2020-01-28 13:00:00,135.29,135.33,134.91,135.02,11283.0,119.8989,119.9343,119.5621,119.6596,11283.0
2020-01-28 13:30:00,134.98,135.57,134.85,135.57,18343.0,119.6241,120.147,119.5089,120.147,18343.0
2020-01-28 14:00:00,135.57,135.64,135.27,135.31,25114.0,120.147,120.2091,119.8812,119.9166,25114.0
2020-01-28 14:30:00,135.35,135.54,135.24,135.37,17768.0,119.9521,120.1204,119.8546,119.9698,17768.0
2020-01-28 15:00:00,135.34,135.79,135.29,135.79,28445.0,119.9432,120.342,119.8989,120.342,28445.0
2020-01-28 15:30:00,135.81,135.81,135.26,135.47,64683.0,120.3597,120.3597,119.8723,120.0584,64683.0
2020-01-29 09:30:00,136.51,137.35,136.14,136.7,44243.0,120.9801,121.7245,120.6522,121.1485,44243.0
2020-01-29 10:00:00,136.7,137.0,135.8,136.94,23744.0,121.1485,121.4143,120.3509,121.3612,23744.0
2020-01-29 10:30:00,136.89,137.16,136.44,136.88,27770.0,121.3169,121.5561,120.9181,121.308,27770.0
2020-01-29 11:00:00,136.93,136.93,135.84,135.88,17025.0,121.3523,121.3523,120.3863,120.4218,17025.0
2020-01-29 11:30:00,135.9,135.97,135.69,135.85,14009.0,120.4395,120.5015,120.2534,120.3952,14009.0
2020-01-29 12:00:00,135.84,135.85,135.6,135.72,15275.0,120.3863,120.3952,120.1736,120.28,15275.0
2020-01-29 12:30:00,135.7,136.02,135.7,135.87,14081.0,120.2622,120.5458,120.2622,120.4129,14081.0
2020-01-29 13:00:00,135.88,135.88,135.53,135.76,14158.0,120.4218,120.4218,120.1116,120.3154,14158.0
2020-01-29 13:30:00,135.76,136.21,135.67,136.21,11257.0,120.3154,120.7142,120.2356,120.7142,11257.0
2020-01-29 14:00:00,136.25,136.38,136.17,136.28,9401.0,120.7497,120.8649,120.6788,120.7763,9401.0
2020-01-29 14:30:00,136.24,136.3,135.71,135.78,21122.0,120.7408,120.794,120.2711,120.3331,21122.0
2020-01-29 15:00:00,135.8,135.94,135.06,135.37,42402.0,120.3509,120.4749,119.695,119.9698,42402.0
2020-01-29 15:30:00,135.37,135.71,134.84,135.04,114905.0,119.9698,120.2711,119.5001,119.6773,114905.0
2020-01-30 09:30:00,133.03,133.03,129.15,130.67,168288.0,117.896,117.896,114.4574,115.8045,168288.0
2020-01-30 10:00:00,130.67,131.34,130.5,131.05,86760.0,115.8045,116.3982,115.6538,116.1412,86760.0
2020-01-30 10:30:00,130.97,131.36,130.53,131.36,122287.0,116.0703,116.416,115.6804,116.416,122287.0
2020-01-30 11:00:00,131.41,131.67,130.91,131.02,189407.0,116.4603,116.6907,116.0172,116.1147,189407.0
2020-01-30 11:30:00,130.92,131.35,130.75,131.28,54270.0,116.026,116.4071,115.8754,116.3451,54270.0
2020-01-30 12:00:00,131.27,131.65,131.18,131.57,77251.0,116.3362,116.673,116.2564,116.6021,77251.0
2020-01-30 12:30:00,131.57,131.62,131.09,131.31,46588.0,116.6021,116.6464,116.1767,116.3717,46588.0
2020-01-30 13:00:00,131.33,131.67,131.24,131.53,92364.0,116.3894,116.6907,116.3096,116.5666,92364.0
2020-01-30 13:30:00,131.55,131.69,131.27,131.3,75424.0,116.5844,116.7084,116.3362,116.3628,75424.0
2020-01-30 14:00:00,131.34,131.52,131.16,131.16,37349.0,116.3982,116.5578,116.2387,116.2387,37349.0
2020-01-30 14:30:00,131.22,131.95,131.01,131.86,51166.0,116.2919,116.9389,116.1058,116.8591,51166.0
2020-01-30 15:00:00,131.89,132.46,131.59,132.27,117879.0,116.8857,117.3908,116.6198,117.2224,117879.0
2020-01-30 15:30:00,132.24,133.11,131.95,132.96,220680.0,117.1959,117.9669,116.9389,117.8339,220680.0
2020-01-31 09:30:00,132.57,133.01,131.16,131.44,101462.0,117.4883,117.8783,116.2387,116.4869,101462.0
2020-01-31 10:00:00,131.36,131.36,129.93,130.52,117170.0,116.416,116.416,115.1487,115.6715,117170.0
2020-01-31 10:30:00,130.6,130.63,129.94,130.07,81619.0,115.7424,115.769,115.1575,115.2727,81619.0
2020-01-31 11:00:00,130.02,130.25,129.81,129.94,73145.0,115.2284,115.4322,115.0423,115.1575,73145.0
2020-01-31 11:30:00,129.97,130.85,129.9,130.75,63274.0,115.1841,115.964,115.1221,115.8754,63274.0
2020-01-31 12:00:00,130.79,130.89,130.48,130.68,37848.0,115.9108,115.9994,115.6361,115.8133,37848.0
2020-01-31 12:30:00,130.67,130.88,130.17,130.69,49617.0,115.8045,115.9906,115.3614,115.8222,49617.0
2020-01-31 13:00:00,130.69,130.85,130.36,130.58,38711.0,115.8222,115.964,115.5297,115.7247,38711.0
2020-01-31 13:30:00,130.53,130.92,130.38,130.88,35769.0,115.6804,116.026,115.5475,115.9906,35769.0
2020-01-31 14:00:00,130.95,131.16,130.79,131.15,29268.0,116.0526,116.2387,115.9108,116.2299,29268.0
2020-01-31 14:30:00,131.08,131.49,130.96,130.97,32257.0,116.1678,116.5312,116.0615,116.0703,32257.0
2020-01-31 15:00:00,131.0,131.07,130.38,130.43,50351.0,116.0969,116.159,115.5475,115.5918,50351.0
2020-01-31 15:30:00,130.43,131.3,130.43,131.06,136873.0,115.5918,116.3628,115.5918,116.1501,136873.0
2020-02-03 09:30:00,131.48,133.78,130.9,133.78,47590.0,116.5223,118.5607,116.0083,118.5607,47590.0
2020-02-03 10:00:00,133.7,134.01,133.37,133.66,25158.0,118.4898,118.7645,118.1973,118.4543,25158.0
2020-02-03 10:30:00,133.61,133.8,133.3,133.58,57913.0,118.41,118.5784,118.1353,118.3834,57913.0
2020-02-03 11:00:00,133.63,134.02,133.53,133.86,58646.0,118.4277,118.7734,118.3391,118.6316,58646.0
2020-02-03 11:30:00,133.87,134.46,133.29,133.75,51102.0,118.6404,119.1633,118.1264,118.5341,51102.0
2020-02-03 12:00:00,133.77,133.96,133.19,133.44,38340.0,118.5518,118.7202,118.0378,118.2593,38340.0
2020-02-03 12:30:00,133.48,134.49,133.48,134.47,27321.0,118.2948,119.1899,118.2948,119.1722,27321.0
2020-02-03 13:00:00,134.49,134.74,134.24,134.71,30271.0,119.1899,119.4114,118.9683,119.3849,30271.0
2020-02-03 13:30:00,134.68,135.08,134.54,134.98,43763.0,119.3583,119.7128,119.2342,119.6241,43763.0
2020-02-03 14:00:00,134.96,135.17,134.43,134.79,39162.0,119.6064,119.7925,119.1367,119.4558,39162.0
2020-02-03 14:30:00,134.8,136.13,134.8,135.89,47434.0,119.4646,120.6433,119.4646,120.4306,47434.0
2020-02-03 15:00:00,135.94,136.35,135.79,135.97,63025.0,120.4749,120.8383,120.342,120.5015,63025.0
2020-02-03 15:30:00,135.99,136.03,135.44,135.84,143327.0,120.5192,120.5547,120.0318,120.3863,143327.0
2020-02-04 09:30:00,137.62,138.36,137.4,137.95,57363.0,121.9638,122.6196,121.7688,122.2563,57363.0
2020-02-04 10:00:00,138.04,138.35,137.49,138.01,71309.0,122.336,122.6108,121.8486,122.3094,71309.0
2020-02-04 10:30:00,138.02,138.53,137.76,138.01,42880.0,122.3183,122.7703,122.0879,122.3094,42880.0
2020-02-04 11:00:00,138.0,138.24,137.7,138.16,34875.0,122.3006,122.5133,122.0347,122.4424,34875.0
2020-02-04 11:30:00,138.19,138.79,138.06,138.75,32846.0,122.469,123.0007,122.3538,122.9653,32846.0
2020-02-04 12:00:00,138.86,139.41,138.81,138.94,29713.0,123.0627,123.5502,123.0184,123.1336,29713.0
2020-02-04 12:30:00,138.93,138.97,138.58,138.97,21793.0,123.1248,123.1602,122.8146,123.1602,21793.0
2020-02-04 13:00:00,139.03,139.88,139.02,139.24,60053.0,123.2134,123.9667,123.2045,123.3995,60053.0
2020-02-04 13:30:00,139.24,139.86,139.16,139.64,20343.0,123.3995,123.949,123.3286,123.754,20343.0
2020-02-04 14:00:00,139.63,140.0,139.58,139.78,24886.0,123.7451,124.0731,123.7008,123.8781,24886.0
2020-02-04 14:30:00,139.74,140.12,139.4,140.04,41297.0,123.8426,124.1794,123.5413,124.1085,41297.0
2020-02-04 15:00:00,140.02,140.61,139.98,140.21,43022.0,124.0908,124.6137,124.0553,124.2592,43022.0
2020-02-04 15:30:00,140.25,140.46,139.89,139.99,142631.0,124.2946,124.4807,123.9756,124.0642,142631.0
2020-02-05 09:30:00,141.17,141.73,140.75,141.03,52194.0,125.1099,125.6062,124.7377,124.9859,52194.0
2020-02-05 10:00:00,141.02,141.25,140.53,140.66,38967.0,124.977,125.1808,124.5428,124.658,38967.0
2020-02-05 10:30:00,140.71,142.44,140.63,142.4,52859.0,124.7023,126.2355,124.6314,126.2,52859.0
2020-02-05 11:00:00,142.47,143.05,142.44,142.5,46378.0,126.2621,126.7761,126.2355,126.2886,46378.0
2020-02-05 11:30:00,142.49,142.49,141.73,141.87,50702.0,126.2798,126.2798,125.6062,125.7303,50702.0
2020-02-05 12:00:00,141.88,142.35,141.74,142.05,32654.0,125.7392,126.1557,125.6151,125.8898,32654.0
2020-02-05 12:30:00,142.02,142.34,141.98,142.16,19949.0,125.8632,126.1468,125.8278,125.9873,19949.0
2020-02-05 13:00:00,142.19,142.92,142.12,142.89,22662.0,126.0139,126.6609,125.9519,126.6343,22662.0
2020-02-05 13:30:00,142.86,143.6,142.83,143.49,29419.0,126.6077,127.2635,126.5811,127.166,29419.0
2020-02-05 14:00:00,143.46,143.61,143.07,143.09,36028.0,127.1394,127.2724,126.7938,126.8115,36028.0
2020-02-05 14:30:00,143.1,143.23,142.6,142.62,37675.0,126.8204,126.9356,126.3773,126.395,37675.0
2020-02-05 15:00:00,142.61,143.04,142.53,142.86,57309.0,126.3861,126.7672,126.3152,126.6077,57309.0
2020-02-05 15:30:00,142.86,143.1,142.57,142.68,190409.0,126.6077,126.8204,126.3507,126.4482,190409.0
2020-02-06 09:30:00,143.01,143.5,142.87,143.41,35538.0,126.7406,127.1749,126.6165,127.0951,35538.0
2020-02-06 10:00:00,143.4,143.41,142.8,142.96,37376.0,127.0863,127.0951,126.5545,126.6963,37376.0
2020-02-06 10:30:00,142.9,143.47,142.55,143.41,43128.0,126.6431,127.1483,126.333,127.0951,43128.0
2020-02-06 11:00:00,143.45,143.53,142.98,142.98,22658.0,127.1306,127.2015,126.714,126.714,22658.0
2020-02-06 11:30:00,143.01,143.65,142.98,143.5,29043.0,126.7406,127.3078,126.714,127.1749,29043.0
2020-02-06 12:00:00,143.49,143.87,143.29,143.29,38248.0,127.166,127.5028,126.9888,126.9888,38248.0
2020-02-06 12:30:00,143.29,143.29,142.71,142.82,22518.0,126.9888,126.9888,126.4748,126.5722,22518.0
2020-02-06 13:00:00,142.84,143.03,142.73,142.73,19137.0,126.59,126.7583,126.4925,126.4925,19137.0
2020-02-06 13:30:00,142.77,142.87,142.57,142.75,23562.0,126.5279,126.6165,126.3507,126.5102,23562.0
2020-02-06 14:00:00,142.74,142.76,142.46,142.51,36813.0,126.5013,126.5191,126.2532,126.2975,36813.0
2020-02-06 14:30:00,142.51,142.83,142.08,142.44,32060.0,126.2975,126.5811,125.9164,126.2355,32060.0
2020-02-06 15:00:00,142.49,142.52,142.15,142.25,44565.0,126.2798,126.3064,125.9785,126.0671,44565.0
2020-02-06 15:30:00,142.25,142.75,142.12,142.21,173351.0,126.0671,126.5102,125.9519,126.0316,173351.0
2020-02-07 09:30:00,141.91,142.72,141.34,141.97,70257.0,125.7658,126.4836,125.2606,125.8189,70257.0
2020-02-07 10:00:00,141.85,142.27,141.47,142.03,97102.0,125.7126,126.0848,125.3758,125.8721,97102.0
2020-02-07 10:30:00,142.09,142.17,141.42,141.42,68577.0,125.9253,125.9962,125.3315,125.3315,68577.0
2020-02-07 11:00:00,141.45,141.87,141.39,141.78,35719.0,125.3581,125.7303,125.3049,125.6506,35719.0
2020-02-07 11:30:00,141.8,141.89,141.01,141.05,40184.0,125.6683,125.748,124.9681,125.0036,40184.0
2020-02-07 12:00:00,141.05,141.38,140.82,141.23,21287.0,125.0036,125.2961,124.7998,125.1631,21287.0
2020-02-07 12:30:00,141.25,141.85,140.97,140.97,35954.0,125.1808,125.7126,124.9327,124.9327,35954.0
2020-02-07 13:00:00,140.91,141.14,140.56,141.07,18124.0,124.8795,125.0834,124.5693,125.0213,18124.0
2020-02-07 13:30:00,141.08,141.27,140.75,140.75,26565.0,125.0302,125.1986,124.7377,124.7377,26565.0
2020-02-07 14:00:00,140.67,140.96,140.35,140.43,26968.0,124.6668,124.9238,124.3832,124.4541,26968.0
2020-02-07 14:30:00,140.44,140.6,140.02,140.1,41444.0,124.463,124.6048,124.0908,124.1617,41444.0
2020-02-07 15:00:00,140.06,140.26,139.74,139.99,68990.0,124.1262,124.3035,123.8426,124.0642,68990.0
2020-02-07 15:30:00,140.0,140.03,139.64,139.99,163815.0,124.0731,124.0996,123.754,124.0642,163815.0
2020-02-10 09:30:00,139.57,139.77,138.95,139.77,49327.0,123.692,123.8692,123.1425,123.8692,49327.0
2020-02-10 10:00:00,139.78,139.83,138.95,139.36,66290.0,123.8781,123.9224,123.1425,123.5059,66290.0
2020-02-10 10:30:00,139.34,139.62,139.19,139.19,29377.0,123.4881,123.7363,123.3552,123.3552,29377.0
2020-02-10 11:00:00,139.22,139.66,139.22,139.62,34519.0,123.3818,123.7717,123.3818,123.7363,34519.0
2020-02-10 11:30:00,139.67,140.06,139.64,139.94,78815.0,123.7806,124.1262,123.754,124.0199,78815.0
2020-02-10 12:00:00,139.9,139.99,139.69,139.9,22596.0,123.9844,124.0642,123.7983,123.9844,22596.0
2020-02-10 12:30:00,139.93,140.06,139.75,139.97,20902.0,124.011,124.1262,123.8515,124.0465,20902.0
2020-02-10 13:00:00,139.97,140.03,139.71,139.86,19246.0,124.0465,124.0996,123.816,123.949,19246.0
2020-02-10 13:30:00,139.89,140.03,139.86,139.95,24345.0,123.9756,124.0996,123.949,124.0287,24345.0
2020-02-10 14:00:00,139.92,140.06,139.58,139.9,36108.0,124.0022,124.1262,123.7008,123.9844,36108.0
2020-02-10 14:30:00,139.91,140.08,139.79,139.81,51624.0,123.9933,124.144,123.8869,123.9047,51624.0
2020-02-10 15:00:00,139.78,139.78,139.24,139.33,27656.0,123.8781,123.8781,123.3995,123.4793,27656.0
2020-02-10 15:30:00,139.32,139.35,138.74,139.05,122611.0,123.4704,123.497,122.9564,123.2311,122611.0
2020-02-11 09:30:00,139.94,140.45,139.48,139.66,37549.0,124.0199,124.4719,123.6122,123.7717,37549.0
2020-02-11 10:00:00,139.72,140.1,139.72,139.93,36329.0,123.8249,124.1617,123.8249,124.011,36329.0
2020-02-11 10:30:00,139.97,140.11,139.56,139.6,40689.0,124.0465,124.1705,123.6831,123.7186,40689.0
2020-02-11 11:00:00,139.59,139.73,139.3,139.72,39111.0,123.7097,123.8338,123.4527,123.8249,39111.0
2020-02-11 11:30:00,139.69,140.01,139.63,139.8,53107.0,123.7983,124.0819,123.7451,123.8958,53107.0
2020-02-11 12:00:00,139.78,139.78,139.36,139.37,32999.0,123.8781,123.8781,123.5059,123.5147,32999.0
2020-02-11 12:30:00,139.4,139.58,139.32,139.55,18089.0,123.5413,123.7008,123.4704,123.6742,18089.0
2020-02-11 13:00:00,139.54,139.61,139.21,139.39,27202.0,123.6654,123.7274,123.3729,123.5324,27202.0
2020-02-11 13:30:00,139.38,139.49,139.15,139.15,29352.0,123.5236,123.6211,123.3198,123.3198,29352.0
2020-02-11 14:00:00,139.13,139.13,138.86,138.9,40678.0,123.302,123.302,123.0627,123.0982,40678.0
2020-02-11 14:30:00,138.92,139.12,138.84,138.88,29297.0,123.1159,123.2932,123.045,123.0805,29297.0
2020-02-11 15:00:00,138.88,138.93,138.26,138.5,51290.0,123.0805,123.1248,122.531,122.7437,51290.0
2020-02-11 15:30:00,138.54,138.7,137.83,138.02,140062.0,122.7791,122.9209,122.1499,122.3183,140062.0
2020-02-12 09:30:00,139.41,141.04,139.41,139.84,96948.0,123.5502,124.9947,123.5502,123.9313,96948.0
2020-02-12 10:00:00,139.91,140.13,138.82,138.96,66491.0,123.9933,124.1883,123.0273,123.1514,66491.0
2020-02-12 10:30:00,138.84,139.14,138.01,138.06,69108.0,123.045,123.3109,122.3094,122.3538,69108.0
2020-02-12 11:00:00,138.06,138.76,137.96,138.58,86184.0,122.3538,122.9741,122.2651,122.8146,86184.0
2020-02-12 11:30:00,138.57,138.97,138.28,138.5,40724.0,122.8057,123.1602,122.5487,122.7437,40724.0
2020-02-12 12:00:00,138.52,138.57,138.13,138.5,43111.0,122.7614,122.8057,122.4158,122.7437,43111.0
2020-02-12 12:30:00,138.52,138.58,138.21,138.36,32549.0,122.7614,122.8146,122.4867,122.6196,32549.0
2020-02-12 13:00:00,138.4,138.68,138.36,138.68,43539.0,122.6551,122.9032,122.6196,122.9032,43539.0
2020-02-12 13:30:00,138.75,139.07,138.64,139.03,39269.0,122.9653,123.2489,122.8678,123.2134,39269.0
2020-02-12 14:00:00,139.02,139.79,139.0,139.6,68275.0,123.2045,123.8869,123.1868,123.7186,68275.0
2020-02-12 14:30:00,139.59,139.89,139.18,139.23,44229.0,123.7097,123.9756,123.3463,123.3906,44229.0
2020-02-12 15:00:00,139.23,139.58,138.96,139.06,38864.0,123.3906,123.7008,123.1514,123.24,38864.0
2020-02-12 15:30:00,139.02,139.5,138.6,139.5,166781.0,123.2045,123.6299,122.8323,123.6299,166781.0
2020-02-13 09:30:00,130.96,133.35,128.53,132.3,636835.0,116.0615,118.1796,113.9079,117.249,636835.0
2020-02-13 10:00:00,132.18,133.39,131.05,133.06,340632.0,117.1427,118.215,116.1412,117.9226,340632.0
2020-02-13 10:30:00,133.11,136.96,132.53,136.67,395160.0,117.9669,121.3789,117.4529,121.1219,395160.0
2020-02-13 11:00:00,136.53,136.75,135.01,135.98,201904.0,120.9978,121.1928,119.6507,120.5104,201904.0
2020-02-13 11:30:00,135.85,136.19,135.6,135.93,85583.0,120.3952,120.6965,120.1736,120.4661,85583.0
2020-02-13 12:00:00,135.87,136.28,135.34,135.82,56512.0,120.4129,120.7763,119.9432,120.3686,56512.0
2020-02-13 12:30:00,135.85,135.85,135.3,135.51,57153.0,120.3952,120.3952,119.9077,120.0939,57153.0
2020-02-13 13:00:00,135.56,135.9,135.18,135.56,60913.0,120.1382,120.4395,119.8014,120.1382,60913.0
2020-02-13 13:30:00,135.52,135.73,135.31,135.47,94543.0,120.1027,120.2888,119.9166,120.0584,94543.0
2020-02-13 14:00:00,135.47,135.67,135.33,135.4,61641.0,120.0584,120.2356,119.9343,119.9964,61641.0
2020-02-13 14:30:00,135.36,136.27,135.3,136.11,139097.0,119.9609,120.7674,119.9077,120.6256,139097.0
2020-02-13 15:00:00,136.18,136.43,135.83,136.02,123320.0,120.6876,120.9092,120.3774,120.5458,123320.0
2020-02-13 15:30:00,136.1,136.98,136.09,136.8,261023.0,120.6167,121.3966,120.6079,121.2371,261023.0
2020-02-14 09:30:00,136.71,137.38,135.74,137.31,79130.0,121.1573,121.7511,120.2977,121.6891,79130.0
2020-02-14 10:00:00,137.37,137.55,136.3,136.87,58560.0,121.7423,121.9018,120.794,121.2991,58560.0
2020-02-14 10:30:00,136.87,136.87,136.49,136.65,54294.0,121.2991,121.2991,120.9624,121.1042,54294.0
2020-02-14 11:00:00,136.65,136.65,136.02,136.5,66713.0,121.1042,121.1042,120.5458,120.9712,66713.0
2020-02-14 11:30:00,136.5,136.9,136.3,136.89,29917.0,120.9712,121.3257,120.794,121.3169,29917.0
2020-02-14 12:00:00,136.96,137.0,136.55,136.91,24215.0,121.3789,121.4143,121.0155,121.3346,24215.0
2020-02-14 12:30:00,136.92,137.0,136.38,136.38,25055.0,121.3434,121.4143,120.8649,120.8649,25055.0
2020-02-14 13:00:00,136.43,136.46,135.84,135.95,44964.0,120.9092,120.9358,120.3863,120.4838,44964.0
2020-02-14 13:30:00,135.98,136.41,135.83,136.09,25755.0,120.5104,120.8915,120.3774,120.6079,25755.0
2020-02-14 14:00:00,136.01,136.27,135.85,136.11,26169.0,120.537,120.7674,120.3952,120.6256,26169.0
2020-02-14 14:30:00,136.17,136.19,135.8,136.06,34520.0,120.6788,120.6965,120.3509,120.5813,34520.0
2020-02-14 15:00:00,136.05,136.17,135.78,135.88,50296.0,120.5724,120.6788,120.3331,120.4218,50296.0
2020-02-14 15:30:00,135.84,135.93,135.7,135.78,112624.0,120.3863,120.4661,120.2622,120.3331,112624.0
2020-02-18 09:30:00,135.5,135.75,133.6,134.08,92152.0,120.085,120.3065,118.4011,118.8265,92152.0
2020-02-18 10:00:00,134.08,134.08,133.05,133.05,63813.0,118.8265,118.8265,117.9137,117.9137,63813.0
2020-02-18 10:30:00,133.01,133.81,132.96,133.52,81391.0,117.8783,118.5872,117.8339,118.3302,81391.0
2020-02-18 11:00:00,133.58,133.99,132.78,133.17,66148.0,118.3834,118.7468,117.6744,118.0201,66148.0
2020-02-18 11:30:00,133.15,133.89,133.13,133.6,65043.0,118.0023,118.6581,117.9846,118.4011,65043.0
2020-02-18 12:00:00,133.63,134.44,133.63,133.79,52723.0,118.4277,119.1456,118.4277,118.5695,52723.0
2020-02-18 12:30:00,133.88,134.77,133.81,134.64,27959.0,118.6493,119.438,118.5872,119.3228,27959.0
2020-02-18 13:00:00,134.7,135.19,134.61,134.89,25536.0,119.376,119.8103,119.2962,119.5444,25536.0
2020-02-18 13:30:00,134.89,134.94,134.45,134.63,20871.0,119.5444,119.5887,119.1544,119.314,20871.0
2020-02-18 14:00:00,134.67,135.15,134.67,134.98,21072.0,119.3494,119.7748,119.3494,119.6241,21072.0
2020-02-18 14:30:00,135.03,135.18,134.89,135.02,25773.0,119.6685,119.8014,119.5444,119.6596,25773.0
2020-02-18 15:00:00,134.99,135.06,134.51,134.55,33406.0,119.633,119.695,119.2076,119.2431,33406.0
2020-02-18 15:30:00,134.51,135.04,134.43,134.83,119261.0,119.2076,119.6773,119.1367,119.4912,119261.0
2020-02-19 09:30:00,134.98,136.74,134.98,136.18,51643.0,119.6241,121.1839,119.6241,120.6876,51643.0
2020-02-19 10:00:00,136.16,136.29,135.58,135.84,34403.0,120.6699,120.7851,120.1559,120.3863,34403.0
2020-02-19 10:30:00,135.84,136.66,135.73,136.43,26038.0,120.3863,121.113,120.2888,120.9092,26038.0
2020-02-19 11:00:00,136.4,136.48,135.46,135.5,27379.0,120.8826,120.9535,120.0495,120.085,27379.0
2020-02-19 11:30:00,135.52,135.52,134.76,134.81,30143.0,120.1027,120.1027,119.4292,119.4735,30143.0
2020-02-19 12:00:00,134.78,134.85,134.55,134.79,31778.0,119.4469,119.5089,119.2431,119.4558,31778.0
2020-02-19 12:30:00,134.76,134.91,134.47,134.56,25805.0,119.4292,119.5621,119.1722,119.2519,25805.0
2020-02-19 13:00:00,134.54,135.05,134.53,134.96,28477.0,119.2342,119.6862,119.2253,119.6064,28477.0
2020-02-19 13:30:00,134.97,135.28,134.97,135.07,34409.0,119.6153,119.89,119.6153,119.7039,34409.0
2020-02-19 14:00:00,135.03,135.06,134.52,134.55,25452.0,119.6685,119.695,119.2165,119.2431,25452.0
2020-02-19 14:30:00,134.55,134.64,134.26,134.28,34673.0,119.2431,119.3228,118.9861,119.0038,34673.0
2020-02-19 15:00:00,134.28,134.43,134.14,134.18,41426.0,119.0038,119.1367,118.8797,118.9152,41426.0
2020-02-19 15:30:00,134.18,134.35,134.03,134.28,116812.0,118.9152,119.0658,118.7822,119.0038,116812.0
2020-02-20 09:30:00,133.57,134.63,133.53,134.63,81636.0,118.3746,119.314,118.3391,119.314,81636.0
2020-02-20 10:00:00,134.55,135.27,134.45,135.07,67214.0,119.2431,119.8812,119.1544,119.7039,67214.0
2020-02-20 10:30:00,135.14,135.69,134.95,135.31,145775.0,119.7659,120.2534,119.5976,119.9166,145775.0
2020-02-20 11:00:00,135.26,135.38,134.39,134.39,69900.0,119.8723,119.9786,119.1013,119.1013,69900.0
2020-02-20 11:30:00,134.48,134.49,133.37,133.44,50654.0,119.181,119.1899,118.1973,118.2593,50654.0
2020-02-20 12:00:00,133.43,133.43,132.97,133.35,114661.0,118.2505,118.2505,117.8428,118.1796,114661.0
2020-02-20 12:30:00,133.34,133.35,132.93,133.06,121815.0,118.1707,118.1796,117.8074,117.9226,121815.0
2020-02-20 13:00:00,132.98,133.14,132.53,132.61,59649.0,117.8517,117.9935,117.4529,117.5238,59649.0
2020-02-20 13:30:00,132.64,133.14,132.29,132.56,52042.0,117.5504,117.9935,117.2402,117.4795,52042.0
2020-02-20 14:00:00,132.53,132.74,132.24,132.35,28800.0,117.4529,117.639,117.1959,117.2933,28800.0
2020-02-20 14:30:00,132.37,132.68,132.23,132.41,49372.0,117.3111,117.5858,117.187,117.3465,49372.0
2020-02-20 15:00:00,132.43,132.43,131.95,132.17,44167.0,117.3642,117.3642,116.9389,117.1338,44167.0
2020-02-20 15:30:00,132.17,132.85,131.91,132.68,178658.0,117.1338,117.7365,116.9034,117.5858,178658.0
2020-02-21 09:30:00,132.15,132.83,132.07,132.43,84454.0,117.1161,117.7187,117.0452,117.3642,84454.0
2020-02-21 10:00:00,132.45,133.57,132.23,133.18,107962.0,117.382,118.3746,117.187,118.0289,107962.0
2020-02-21 10:30:00,133.25,133.83,132.95,133.5,121905.0,118.091,118.605,117.8251,118.3125,121905.0
2020-02-21 11:00:00,133.54,133.79,132.41,132.53,76380.0,118.348,118.5695,117.3465,117.4529,76380.0
2020-02-21 11:30:00,132.58,132.69,131.82,132.03,68200.0,117.4972,117.5947,116.8236,117.0097,68200.0
2020-02-21 12:00:00,132.04,132.36,131.89,131.9,43209.0,117.0186,117.3022,116.8857,116.8945,43209.0
2020-02-21 12:30:00,131.9,131.92,131.31,131.34,89498.0,116.8945,116.9123,116.3717,116.3982,89498.0
2020-02-21 13:00:00,131.43,131.68,131.36,131.64,106340.0,116.478,116.6996,116.416,116.6641,106340.0
2020-02-21 13:30:00,131.74,131.76,131.28,131.55,72978.0,116.7527,116.7705,116.3451,116.5844,72978.0
2020-02-21 14:00:00,131.55,132.19,131.52,131.86,89379.0,116.5844,117.1515,116.5578,116.8591,89379.0
2020-02-21 14:30:00,131.9,132.13,131.6,131.73,64060.0,116.8945,117.0984,116.6287,116.7439,64060.0
2020-02-21 15:00:00,131.74,132.17,131.63,131.72,108984.0,116.7527,117.1338,116.6553,116.735,108984.0
2020-02-21 15:30:00,131.72,132.25,131.58,132.18,177478.0,116.735,117.2047,116.6109,117.1427,177478.0
2020-02-24 09:30:00,129.33,129.51,126.14,126.24,119779.0,114.6169,114.7764,111.7898,111.8784,119779.0
2020-02-24 10:00:00,126.3,127.16,125.55,125.92,230131.0,111.9316,112.6938,111.2669,111.5948,230131.0
2020-02-24 10:30:00,125.86,126.78,125.29,126.68,167526.0,111.5417,112.357,111.0365,112.2684,167526.0
2020-02-24 11:00:00,126.74,127.64,126.17,127.56,85747.0,112.3216,113.1192,111.8164,113.0483,85747.0
2020-02-24 11:30:00,127.55,127.91,127.06,127.54,65610.0,113.0394,113.3585,112.6052,113.0305,65610.0
2020-02-24 12:00:00,127.56,127.84,127.18,127.29,137573.0,113.0483,113.2964,112.7115,112.809,137573.0
2020-02-24 12:30:00,127.3,127.93,126.83,126.85,198243.0,112.8179,113.3762,112.4013,112.419,198243.0
2020-02-24 13:00:00,126.8,127.08,126.13,126.92,143227.0,112.3747,112.6229,111.781,112.4811,143227.0
2020-02-24 13:30:00,126.91,127.42,126.83,127.38,38612.0,112.4722,112.9242,112.4013,112.8888,38612.0
2020-02-24 14:00:00,127.44,127.5,126.87,127.41,58801.0,112.9419,112.9951,112.4368,112.9153,58801.0
2020-02-24 14:30:00,127.45,128.26,127.24,127.95,49526.0,112.9508,113.6686,112.7647,113.3939,49526.0
2020-02-24 15:00:00,127.98,128.39,127.91,128.02,68994.0,113.4205,113.7839,113.3585,113.4559,68994.0
2020-02-24 15:30:00,128.03,128.08,127.54,127.91,138341.0,113.4648,113.5091,113.0305,113.3585,138341.0
2020-02-25 09:30:00,128.43,128.67,127.49,127.7,65369.0,113.8193,114.032,112.9862,113.1723,65369.0
2020-02-25 10:00:00,127.64,128.13,126.76,126.77,77125.0,113.1192,113.5534,112.3393,112.3481,77125.0
2020-02-25 10:30:00,126.82,127.14,126.09,127.02,56458.0,112.3925,112.6761,111.7455,112.5697,56458.0
2020-02-25 11:00:00,127.03,127.37,126.39,127.26,266255.0,112.5786,112.8799,112.0114,112.7824,266255.0
2020-02-25 11:30:00,127.15,127.48,126.86,126.98,36450.0,112.6849,112.9774,112.4279,112.5343,36450.0
2020-02-25 12:00:00,127.01,127.13,125.98,126.0,28730.0,112.5608,112.6672,111.648,111.6657,28730.0
2020-02-25 12:30:00,126.07,126.38,125.66,125.88,35700.0,111.7278,112.0025,111.3644,111.5594,35700.0
2020-02-25 13:00:00,125.84,126.24,125.42,125.67,69141.0,111.5239,111.8784,111.1517,111.3733,69141.0
2020-02-25 13:30:00,125.62,125.66,124.27,124.28,44846.0,111.329,111.3644,110.1326,110.1414,44846.0
2020-02-25 14:00:00,124.24,124.31,121.97,122.25,111341.0,110.106,110.168,108.0942,108.3424,111341.0
2020-02-25 14:30:00,122.24,123.56,122.13,123.38,118312.0,108.3335,109.5033,108.236,109.3438,118312.0
2020-02-25 15:00:00,123.43,124.04,122.81,123.53,143519.0,109.3881,109.9287,108.8387,109.4767,143519.0
2020-02-25 15:30:00,123.52,124.23,123.17,123.93,260496.0,109.4679,110.0971,109.1577,109.8312,260496.0
2020-02-26 09:30:00,125.84,126.87,125.08,125.8,171984.0,111.5239,112.4368,110.8504,111.4885,171984.0
2020-02-26 10:00:00,125.71,126.29,125.27,126.06,53543.0,111.4087,111.9228,111.0188,111.7189,53543.0
2020-02-26 10:30:00,126.05,126.56,125.45,126.29,66764.0,111.7101,112.162,111.1783,111.9228,66764.0
2020-02-26 11:00:00,126.35,127.3,125.78,127.18,61808.0,111.9759,112.8179,111.4708,112.7115,61808.0
2020-02-26 11:30:00,127.16,127.16,126.02,126.13,56159.0,112.6938,112.6938,111.6835,111.781,56159.0
2020-02-26 12:00:00,126.17,126.17,124.83,124.89,50848.0,111.8164,111.8164,110.6288,110.682,50848.0
2020-02-26 12:30:00,124.92,125.3,124.68,125.03,26389.0,110.7086,111.0454,110.4959,110.8061,26389.0
2020-02-26 13:00:00,125.03,125.11,124.04,124.55,42832.0,110.8061,110.877,109.9287,110.3807,42832.0
2020-02-26 13:30:00,124.57,124.57,122.83,123.06,73137.0,110.3984,110.3984,108.8564,109.0602,73137.0
2020-02-26 14:00:00,123.01,124.22,122.86,123.96,61336.0,109.0159,110.0882,108.883,109.8578,61336.0
2020-02-26 14:30:00,123.84,123.98,122.92,122.95,54670.0,109.7515,109.8755,108.9361,108.9627,54670.0
2020-02-26 15:00:00,122.95,123.6,122.83,123.18,74038.0,108.9627,109.5388,108.8564,109.1666,74038.0
2020-02-26 15:30:00,123.16,123.55,122.99,123.43,235155.0,109.1488,109.4945,108.9982,109.3881,235155.0
2020-02-27 09:30:00,121.59,123.02,121.04,122.62,107377.0,107.7574,109.0248,107.27,108.6703,107377.0
2020-02-27 10:00:00,122.66,122.75,121.6,121.78,56501.0,108.7057,108.7855,107.7663,107.9258,56501.0
2020-02-27 10:30:00,121.84,124.21,121.32,124.2,62760.0,107.979,110.0794,107.5182,110.0705,62760.0
2020-02-27 11:00:00,124.2,125.17,124.02,125.13,84909.0,110.0705,110.9302,109.911,110.8947,84909.0
2020-02-27 11:30:00,125.07,126.13,124.65,126.13,55479.0,110.8415,111.781,110.4693,111.781,55479.0
2020-02-27 12:00:00,126.18,126.75,125.8,126.33,59830.0,111.8253,112.3304,111.4885,111.9582,59830.0
2020-02-27 12:30:00,126.27,126.82,126.08,126.2,52592.0,111.905,112.3925,111.7366,111.843,52592.0
2020-02-27 13:00:00,126.2,126.77,126.06,126.41,56894.0,111.843,112.3481,111.7189,112.0291,56894.0
2020-02-27 13:30:00,126.44,126.53,124.93,124.99,67289.0,112.0557,112.1355,110.7175,110.7706,67289.0
2020-02-27 14:00:00,125.13,125.88,124.68,125.88,46413.0,110.8947,111.5594,110.4959,111.5594,46413.0
2020-02-27 14:30:00,125.77,125.78,125.09,125.17,68957.0,111.4619,111.4708,110.8593,110.9302,68957.0
2020-02-27 15:00:00,125.18,125.61,124.38,124.38,75620.0,110.939,111.3201,110.23,110.23,75620.0
2020-02-27 15:30:00,124.41,124.42,122.16,122.16,196855.0,110.2566,110.2655,108.2626,108.2626,196855.0
2020-02-28 09:30:00,119.08,121.12,116.77,116.77,163205.0,105.533,107.3409,103.4858,103.4858,163205.0
2020-02-28 10:00:00,116.77,117.94,115.34,116.39,110767.0,103.4858,104.5227,102.2185,103.149,110767.0
2020-02-28 10:30:00,116.13,117.13,115.56,117.06,114654.0,102.9186,103.8048,102.4134,103.7428,114654.0
2020-02-28 11:00:00,117.02,119.08,116.11,118.82,86604.0,103.7073,105.533,102.9009,105.3026,86604.0
2020-02-28 11:30:00,118.83,120.61,118.59,119.15,80881.0,105.3114,106.8889,105.0987,105.595,80881.0
2020-02-28 12:00:00,119.35,119.43,118.33,119.13,50291.0,105.7723,105.8432,104.8683,105.5773,50291.0
2020-02-28 12:30:00,119.22,120.23,119.04,120.04,42152.0,105.6571,106.5522,105.4975,106.3838,42152.0
2020-02-28 13:00:00,120.05,120.1,118.7,119.16,44446.0,106.3926,106.437,105.1962,105.6039,44446.0
2020-02-28 13:30:00,119.08,119.09,117.51,118.41,65934.0,105.533,105.5419,104.1416,104.9392,65934.0
2020-02-28 14:00:00,118.4,118.7,117.59,118.11,73691.0,104.9304,105.1962,104.2125,104.6733,73691.0
2020-02-28 14:30:00,118.18,119.43,117.75,117.9,73619.0,104.7354,105.8432,104.3543,104.4872,73619.0
2020-02-28 15:00:00,118.03,118.34,116.8,117.01,125700.0,104.6024,104.8772,103.5124,103.6985,125700.0
2020-02-28 15:30:00,117.01,119.78,116.96,119.78,369124.0,103.6985,106.1534,103.6542,106.1534,369124.0
2020-03-02 09:30:00,120.37,121.07,118.96,119.96,100609.0,106.6762,107.2966,105.4266,106.3129,100609.0
2020-03-02 10:00:00,120.07,120.72,119.4,120.48,74700.0,106.4104,106.9864,105.8166,106.7737,74700.0
2020-03-02 10:30:00,120.54,121.56,119.99,121.16,44564.0,106.8269,107.7309,106.3395,107.3764,44564.0
2020-03-02 11:00:00,121.22,122.44,120.49,122.19,47968.0,107.4295,108.5107,106.7826,108.2892,47968.0
2020-03-02 11:30:00,122.16,122.7,121.9,122.39,51671.0,108.2626,108.7412,108.0322,108.4664,51671.0
2020-03-02 12:00:00,122.48,122.49,121.25,121.65,34253.0,108.5462,108.5551,107.4561,107.8106,34253.0
2020-03-02 12:30:00,121.76,122.38,121.72,122.19,26050.0,107.9081,108.4576,107.8727,108.2892,26050.0
2020-03-02 13:00:00,122.29,122.45,120.83,121.11,27500.0,108.3778,108.5196,107.0839,107.3321,27500.0
2020-03-02 13:30:00,121.19,121.85,121.01,121.48,27658.0,107.403,107.9879,107.2434,107.66,27658.0
2020-03-02 14:00:00,121.51,121.83,121.2,121.33,37082.0,107.6865,107.9701,107.4118,107.527,37082.0
2020-03-02 14:30:00,121.37,121.41,120.44,120.61,80991.0,107.5625,107.5979,106.7383,106.8889,80991.0
2020-03-02 15:00:00,120.62,121.66,120.58,121.34,55052.0,106.8978,107.8195,106.8623,107.5359,55052.0
2020-03-02 15:30:00,121.4,122.68,121.15,122.56,164714.0,107.5891,108.7234,107.3675,108.6171,164714.0
2020-03-03 09:30:00,122.11,122.22,119.07,119.21,107982.0,108.2183,108.3158,105.5241,105.6482,107982.0
2020-03-03 10:00:00,119.2,123.18,119.16,122.95,138362.0,105.6393,109.1666,105.6039,108.9627,138362.0
2020-03-03 10:30:00,123.08,124.85,122.7,124.85,57853.0,109.0779,110.6466,108.7412,110.6466,57853.0
2020-03-03 11:00:00,124.81,124.81,120.65,121.75,46490.0,110.6111,110.6111,106.9244,107.8992,46490.0
2020-03-03 11:30:00,121.51,123.39,121.13,123.14,29191.0,107.6865,109.3527,107.3498,109.1311,29191.0
2020-03-03 12:00:00,123.01,124.16,122.94,123.87,30615.0,109.0159,110.0351,108.9539,109.7781,30615.0
2020-03-03 12:30:00,123.86,124.1,123.12,123.36,33877.0,109.7692,109.9819,109.1134,109.3261,33877.0
2020-03-03 13:00:00,123.36,123.36,122.34,122.93,35563.0,109.3261,109.3261,108.4221,108.945,35563.0
2020-03-03 13:30:00,122.82,123.01,121.22,121.42,51168.0,108.8475,109.0159,107.4295,107.6068,51168.0
2020-03-03 14:00:00,121.44,121.93,120.73,121.92,71858.0,107.6245,108.0588,106.9953,108.0499,71858.0
2020-03-03 14:30:00,121.7,122.12,120.92,122.03,42589.0,107.8549,108.2272,107.1637,108.1474,42589.0
2020-03-03 15:00:00,122.14,123.09,121.83,123.07,48130.0,108.2449,109.0868,107.9701,109.0691,48130.0
2020-03-03 15:30:00,122.98,123.19,121.65,122.25,175003.0,108.9893,109.1754,107.8106,108.3424,175003.0
2020-03-04 09:30:00,124.21,125.87,124.08,125.25,74794.0,110.0794,111.5505,109.9642,111.0011,74794.0
2020-03-04 10:00:00,125.03,126.47,124.8,126.25,90122.0,110.8061,112.0823,110.6023,111.8873,90122.0
2020-03-04 10:30:00,126.22,126.22,123.91,125.1,108372.0,111.8607,111.8607,109.8135,110.8681,108372.0
2020-03-04 11:00:00,125.11,125.33,124.5,125.12,58087.0,110.877,111.072,110.3364,110.8859,58087.0
2020-03-04 11:30:00,125.24,125.98,124.71,125.85,69504.0,110.9922,111.648,110.5225,111.5328,69504.0
2020-03-04 12:00:00,125.8,126.66,125.76,126.64,66097.0,111.4885,112.2507,111.453,112.2329,66097.0
2020-03-04 12:30:00,126.61,126.79,126.25,126.59,49725.0,112.2064,112.3659,111.8873,112.1886,49725.0
2020-03-04 13:00:00,126.49,126.65,126.06,126.14,23377.0,112.1,112.2418,111.7189,111.7898,23377.0
2020-03-04 13:30:00,126.13,126.68,126.03,126.36,37260.0,111.781,112.2684,111.6923,111.9848,37260.0
2020-03-04 14:00:00,126.35,127.1,126.02,126.75,47534.0,111.9759,112.6406,111.6835,112.3304,47534.0
2020-03-04 14:30:00,126.78,127.07,126.53,127.01,40810.0,112.357,112.614,112.1355,112.5608,40810.0
2020-03-04 15:00:00,126.93,127.53,126.81,127.51,52385.0,112.4899,113.0217,112.3836,113.004,52385.0
2020-03-04 15:30:00,127.55,127.81,126.94,127.78,211300.0,113.0394,113.2698,112.4988,113.2432,211300.0
2020-03-05 09:30:00,125.03,126.61,124.81,126.43,125478.0,110.8061,112.2064,110.6111,112.0468,125478.0
2020-03-05 10:00:00,126.5,126.86,125.9,125.9,43817.0,112.1089,112.4279,111.5771,111.5771,43817.0
2020-03-05 10:30:00,125.87,126.61,125.46,126.57,23953.0,111.5505,112.2064,111.1872,112.1709,23953.0
2020-03-05 11:00:00,126.51,127.85,126.51,126.85,39803.0,112.1177,113.3053,112.1177,112.419,39803.0
2020-03-05 11:30:00,127.02,127.04,125.82,125.93,48745.0,112.5697,112.5874,111.5062,111.6037,48745.0
2020-03-05 12:00:00,125.96,126.13,124.63,125.08,48202.0,111.6303,111.781,110.4516,110.8504,48202.0
2020-03-05 12:30:00,125.04,125.15,124.06,124.33,44218.0,110.815,110.9124,109.9464,110.1857,44218.0
2020-03-05 13:00:00,124.28,125.29,123.98,125.25,52039.0,110.1414,111.0365,109.8755,111.0011,52039.0
2020-03-05 13:30:00,125.31,126.02,124.98,125.34,59620.0,111.0542,111.6835,110.7618,111.0808,59620.0
2020-03-05 14:00:00,125.25,125.76,124.73,125.0,44748.0,111.0011,111.453,110.5402,110.7795,44748.0
2020-03-05 14:30:00,125.04,125.59,124.95,125.34,44434.0,110.815,111.3024,110.7352,111.0808,44434.0
2020-03-05 15:00:00,125.37,125.78,125.01,125.51,77924.0,111.1074,111.4708,110.7884,111.2315,77924.0
2020-03-05 15:30:00,125.48,125.65,123.72,124.83,315541.0,111.2049,111.3556,109.6451,110.6288,315541.0
2020-03-06 09:30:00,121.09,123.37,121.0,122.62,111677.0,107.3143,109.3349,107.2346,108.6703,111677.0
2020-03-06 10:00:00,122.63,124.05,122.3,123.87,108125.0,108.6791,109.9376,108.3867,109.7781,108125.0
2020-03-06 10:30:00,124.04,124.31,123.44,124.2,59059.0,109.9287,110.168,109.397,110.0705,59059.0
2020-03-06 11:00:00,124.14,124.29,122.26,122.42,47677.0,110.0173,110.1503,108.3512,108.493,47677.0
2020-03-06 11:30:00,122.41,123.18,122.37,122.71,45822.0,108.4842,109.1666,108.4487,108.75,45822.0
2020-03-06 12:00:00,122.68,122.69,120.65,120.71,98969.0,108.7234,108.7323,106.9244,106.9776,98969.0
2020-03-06 12:30:00,120.71,122.66,120.55,122.14,50467.0,106.9776,108.7057,106.8358,108.2449,50467.0
2020-03-06 13:00:00,122.13,122.29,121.21,121.95,50766.0,108.236,108.3778,107.4207,108.0765,50766.0
2020-03-06 13:30:00,121.91,122.04,121.28,121.45,36256.0,108.041,108.1563,107.4827,107.6334,36256.0
2020-03-06 14:00:00,121.52,121.66,120.8,121.52,38047.0,107.6954,107.8195,107.0573,107.6954,38047.0
2020-03-06 14:30:00,121.46,121.48,120.65,121.04,39637.0,107.6422,107.66,106.9244,107.27,39637.0
2020-03-06 15:00:00,121.09,121.47,120.38,120.66,108001.0,107.3143,107.6511,106.6851,106.9332,108001.0
2020-03-06 15:30:00,120.73,123.26,120.55,122.82,256308.0,106.9953,109.2375,106.8358,108.8475,256308.0
2020-03-09 09:30:00,116.76,118.12,110.0,115.5,32050.0,103.4769,104.6822,97.486,102.3603,32050.0
2020-03-09 10:00:00,115.51,118.56,115.49,118.15,170340.0,102.3691,105.0721,102.3514,104.7088,170340.0
2020-03-09 10:30:00,118.14,118.54,116.89,117.22,165442.0,104.6999,105.0544,103.5921,103.8846,165442.0
2020-03-09 11:00:00,117.07,117.21,115.67,117.0,111859.0,103.7517,103.8757,102.5109,103.6896,111859.0
2020-03-09 11:30:00,116.98,117.46,116.0,116.2,148674.0,103.6719,104.0973,102.8034,102.9806,148674.0
2020-03-09 12:00:00,116.12,116.63,114.65,114.89,177232.0,102.9097,103.3617,101.607,101.8197,177232.0
2020-03-09 12:30:00,114.89,115.14,112.81,113.1,132858.0,101.8197,102.0412,99.9763,100.2333,132858.0
2020-03-09 13:00:00,113.11,113.35,112.4,112.68,144356.0,100.2422,100.4549,99.6129,99.8611,144356.0
2020-03-09 13:30:00,112.73,112.82,110.29,111.19,117670.0,99.9054,99.9852,97.743,98.5406,117670.0
2020-03-09 14:00:00,111.18,111.59,110.01,110.23,101909.0,98.5317,98.8951,97.4948,97.6898,101909.0
2020-03-09 14:30:00,110.23,111.63,109.86,111.35,108645.0,97.6898,98.9305,97.3619,98.6824,108645.0
2020-03-09 15:00:00,111.38,113.58,110.94,113.3,239815.0,98.709,100.6587,98.319,100.4105,239815.0
2020-03-09 15:30:00,113.28,114.34,112.41,112.42,442387.0,100.3928,101.3322,99.6218,99.6307,442387.0
2020-03-10 09:30:00,116.49,118.76,114.98,115.79,147567.0,103.2376,105.2494,101.8994,102.6173,147567.0
2020-03-10 10:00:00,115.79,118.44,115.39,117.3,138515.0,102.6173,104.9658,102.2628,103.9555,138515.0
2020-03-10 10:30:00,117.36,117.7,116.78,116.97,160319.0,104.0087,104.31,103.4946,103.663,160319.0
2020-03-10 11:00:00,116.92,117.76,116.39,116.97,84313.0,103.6187,104.3632,103.149,103.663,84313.0
2020-03-10 11:30:00,116.88,117.82,116.36,116.82,67245.0,103.5833,104.4163,103.1224,103.5301,67245.0
2020-03-10 12:00:00,116.82,118.63,116.82,117.69,87842.0,103.5301,105.1342,103.5301,104.3011,87842.0
2020-03-10 12:30:00,117.61,117.77,116.82,117.5,101681.0,104.2302,104.372,103.5301,104.1327,101681.0
2020-03-10 13:00:00,117.37,117.73,116.37,117.25,52506.0,104.0175,104.3366,103.1313,103.9112,52506.0
2020-03-10 13:30:00,117.18,117.31,115.55,115.8,66760.0,103.8491,103.9644,102.4046,102.6261,66760.0
2020-03-10 14:00:00,115.72,116.01,114.96,115.66,140358.0,102.5552,102.8122,101.8817,102.5021,140358.0
2020-03-10 14:30:00,115.71,117.18,115.55,116.57,175644.0,102.5464,103.8491,102.4046,103.3085,175644.0
2020-03-10 15:00:00,116.62,118.22,116.36,117.17,236197.0,103.3529,104.7708,103.1224,103.8403,236197.0
2020-03-10 15:30:00,117.12,118.75,116.36,118.61,327158.0,103.796,105.2405,103.1224,105.1165,327158.0
2020-03-11 09:30:00,115.75,116.04,114.27,115.0,171810.0,102.5818,102.8388,101.2702,101.9171,171810.0
2020-03-11 10:00:00,115.06,115.46,114.38,114.44,96729.0,101.9703,102.3248,101.3677,101.4209,96729.0
2020-03-11 10:30:00,114.31,114.31,112.51,113.06,64001.0,101.3056,101.3056,99.7104,100.1979,64001.0
2020-03-11 11:00:00,113.38,115.18,113.37,114.41,96467.0,100.4814,102.0767,100.4726,101.3943,96467.0
2020-03-11 11:30:00,114.26,115.22,113.81,114.01,105112.0,101.2613,102.1121,100.8625,101.0398,105112.0
2020-03-11 12:00:00,113.94,114.75,113.25,113.25,41521.0,100.9777,101.6956,100.3662,100.3662,41521.0
2020-03-11 12:30:00,113.17,113.65,112.32,112.62,93225.0,100.2953,100.7207,99.542,99.8079,93225.0
2020-03-11 13:00:00,112.61,112.72,111.69,112.41,77315.0,99.799,99.8965,98.9837,99.6218,77315.0
2020-03-11 13:30:00,112.5,112.75,111.31,111.98,89303.0,99.7016,99.9231,98.6469,99.2407,89303.0
2020-03-11 14:00:00,111.95,112.04,110.2,110.26,115329.0,99.2141,99.2939,97.6632,97.7164,115329.0
2020-03-11 14:30:00,110.34,111.44,110.16,110.9,148503.0,97.7873,98.7621,97.6278,98.2836,148503.0
2020-03-11 15:00:00,110.95,111.08,109.86,110.39,175192.0,98.3279,98.4431,97.3619,97.8316,175192.0
2020-03-11 15:30:00,110.37,112.2,110.31,111.29,343101.0,97.8139,99.4357,97.7607,98.6292,343101.0
2020-03-12 09:30:00,104.1,106.52,101.25,103.36,110590.0,92.2572,94.4019,89.7314,91.6014,110590.0
2020-03-12 10:00:00,103.64,104.35,100.21,100.21,273725.0,91.8495,92.4787,88.8097,88.8097,273725.0
2020-03-12 10:30:00,100.31,101.02,99.81,100.94,146043.0,88.8983,89.5276,88.4552,89.4567,146043.0
2020-03-12 11:00:00,100.9,100.9,98.08,99.11,106419.0,89.4212,89.4212,86.922,87.8349,106419.0
2020-03-12 11:30:00,99.11,100.2,96.19,96.81,93155.0,87.8349,88.8009,85.247,85.7965,93155.0
2020-03-12 12:00:00,96.77,97.48,94.98,97.09,144109.0,85.7611,86.3903,84.1747,86.0447,144109.0
2020-03-12 12:30:00,97.08,98.88,95.18,98.4,150514.0,86.0358,87.631,84.352,87.2056,150514.0
2020-03-12 13:00:00,98.19,100.66,96.63,97.45,243968.0,87.0195,89.2085,85.637,86.3637,243968.0
2020-03-12 13:30:00,97.41,97.67,95.19,97.18,143241.0,86.3283,86.5587,84.3608,86.1244,143241.0
2020-03-12 14:00:00,97.24,98.87,96.74,98.76,129851.0,86.1776,87.6222,85.7345,87.5247,129851.0
2020-03-12 14:30:00,98.76,100.78,98.58,99.48,86939.0,87.5247,89.3149,87.3652,88.1628,86939.0
2020-03-12 15:00:00,99.39,100.99,99.23,99.48,127979.0,88.083,89.501,87.9412,88.1628,127979.0
2020-03-12 15:30:00,99.48,103.2,99.24,99.91,352966.0,88.1628,91.4596,87.9501,88.5438,352966.0
2020-03-13 09:30:00,104.92,105.94,102.67,103.06,102540.0,92.9839,93.8879,90.9899,91.3355,102540.0
2020-03-13 10:00:00,102.99,106.54,102.91,105.58,83450.0,91.2735,94.4196,91.2026,93.5688,83450.0
2020-03-13 10:30:00,105.77,105.99,103.75,104.0,83253.0,93.7372,93.9322,91.947,92.1686,83253.0
2020-03-13 11:00:00,104.01,104.37,103.28,103.3,57051.0,92.1774,92.4965,91.5305,91.5482,57051.0
2020-03-13 11:30:00,103.32,103.43,100.27,100.87,79553.0,91.5659,91.6634,88.8629,89.3946,79553.0
2020-03-13 12:00:00,100.92,101.99,100.3,100.96,106378.0,89.4389,90.3872,88.8895,89.4744,106378.0
2020-03-13 12:30:00,100.92,104.47,100.69,103.06,62637.0,89.4389,92.5851,89.2351,91.3355,62637.0
2020-03-13 13:00:00,103.17,104.56,102.94,104.36,69201.0,91.433,92.6648,91.2291,92.4876,69201.0
2020-03-13 13:30:00,104.48,105.4,103.73,104.59,49564.0,92.5939,93.4093,91.9293,92.6914,49564.0
2020-03-13 14:00:00,104.59,104.81,103.44,104.61,68814.0,92.6914,92.8864,91.6723,92.7092,68814.0
2020-03-13 14:30:00,104.74,105.48,103.76,104.9,54655.0,92.8244,93.4802,91.9559,92.9662,54655.0
2020-03-13 15:00:00,105.1,105.71,103.21,105.71,72854.0,93.1434,93.684,91.4684,93.684,72854.0
2020-03-13 15:30:00,106.18,109.02,104.79,108.97,228089.0,94.1005,96.6175,92.8687,96.5731,228089.0
2020-03-16 09:30:00,100.33,102.16,98.0,99.42,115761.0,88.9161,90.5379,86.8511,88.1096,115761.0
2020-03-16 10:00:00,99.43,101.83,98.92,101.66,128204.0,88.1185,90.2454,87.6665,90.0948,128204.0
2020-03-16 10:30:00,101.69,106.95,101.68,104.7,76566.0,90.1213,94.7829,90.1125,92.7889,76566.0
2020-03-16 11:00:00,104.7,106.45,104.07,105.93,73948.0,92.7889,94.3398,92.2306,93.879,73948.0
2020-03-16 11:30:00,106.1,106.21,103.49,104.9,68378.0,94.0296,94.1271,91.7166,92.9662,68378.0
2020-03-16 12:00:00,104.98,105.5,102.17,102.65,95654.0,93.0371,93.4979,90.5467,90.9721,95654.0
2020-03-16 12:30:00,102.65,103.03,100.44,100.73,63343.0,90.9721,91.3089,89.0136,89.2706,63343.0
2020-03-16 13:00:00,100.68,102.52,100.58,101.88,39223.0,89.2262,90.8569,89.1376,90.2897,39223.0
2020-03-16 13:30:00,102.04,102.04,99.56,99.99,69684.0,90.4315,90.4315,88.2337,88.6147,69684.0
2020-03-16 14:00:00,99.84,100.1,98.22,99.05,75059.0,88.4818,88.7122,87.0461,87.7817,75059.0
2020-03-16 14:30:00,99.23,100.83,99.06,100.43,90509.0,87.9412,89.3592,87.7905,89.0047,90509.0
2020-03-16 15:00:00,100.49,102.68,100.47,101.77,67850.0,89.0579,90.9987,89.0401,90.1922,67850.0
2020-03-16 15:30:00,101.92,102.95,99.92,101.49,334365.0,90.3252,91.238,88.5527,89.9441,334365.0
2020-03-17 09:30:00,104.0,105.74,100.64,100.65,125296.0,92.1686,93.7106,89.1908,89.1997,125296.0
2020-03-17 10:00:00,100.94,104.81,100.29,104.81,112202.0,89.4567,92.8864,88.8806,92.8864,112202.0
2020-03-17 10:30:00,104.84,105.43,103.73,104.99,111218.0,92.913,93.4359,91.9293,93.0459,111218.0
2020-03-17 11:00:00,104.96,107.38,104.77,106.68,79591.0,93.0193,95.164,92.851,94.5437,79591.0
2020-03-17 11:30:00,106.63,109.02,105.88,108.64,75740.0,94.4994,96.6175,93.8347,96.2807,75740.0
2020-03-17 12:00:00,108.82,109.99,108.46,108.92,82513.0,96.4402,97.4771,96.1212,96.5288,82513.0
2020-03-17 12:30:00,108.93,109.33,107.31,108.33,93517.0,96.5377,96.8922,95.102,96.006,93517.0
2020-03-17 13:00:00,108.91,109.74,107.03,108.0,81855.0,96.52,97.2555,94.8538,95.7135,81855.0
2020-03-17 13:30:00,108.01,110.89,107.92,110.79,65195.0,95.7224,98.2747,95.6426,98.1861,65195.0
2020-03-17 14:00:00,110.66,111.61,109.41,110.29,107265.0,98.0709,98.9128,96.9631,97.743,107265.0
2020-03-17 14:30:00,110.49,110.7,108.19,108.44,118548.0,97.9202,98.1063,95.8819,96.1034,118548.0
2020-03-17 15:00:00,108.43,108.43,106.35,106.5,164718.0,96.0946,96.0946,94.2512,94.3841,164718.0
2020-03-17 15:30:00,106.48,109.62,106.28,109.61,430782.0,94.3664,97.1492,94.1892,97.1403,430782.0
2020-03-18 09:30:00,103.53,107.11,103.3,104.18,156023.0,91.752,94.9247,91.5482,92.3281,156023.0
2020-03-18 10:00:00,104.28,107.78,103.99,104.76,119976.0,92.4167,95.5185,92.1597,92.8421,119976.0
2020-03-18 10:30:00,104.78,109.48,104.77,106.26,71684.0,92.8598,97.0251,92.851,94.1714,71684.0
2020-03-18 11:00:00,106.26,106.53,102.35,105.98,88172.0,94.1714,94.4107,90.7063,93.9233,88172.0
2020-03-18 11:30:00,106.34,108.57,104.56,108.44,81673.0,94.2423,96.2187,92.6648,96.1034,81673.0
2020-03-18 12:00:00,108.09,108.54,101.35,102.38,121867.0,95.7933,96.1921,89.82,90.7328,121867.0
2020-03-18 12:30:00,102.39,103.12,100.53,101.01,63913.0,90.7417,91.3887,89.0933,89.5187,63913.0
2020-03-18 13:00:00,100.64,101.68,100.05,101.01,53672.0,89.1908,90.1125,88.6679,89.5187,53672.0
2020-03-18 13:30:00,100.98,104.7,98.48,98.59,95271.0,89.4921,92.7889,87.2765,87.374,95271.0
2020-03-18 14:00:00,98.62,101.06,98.36,99.82,156551.0,87.4006,89.563,87.1702,88.4641,156551.0
2020-03-18 14:30:00,100.05,102.97,100.04,102.66,110913.0,88.6679,91.2557,88.6591,90.981,110913.0
2020-03-18 15:00:00,102.95,104.33,101.62,103.21,136972.0,91.238,92.461,90.0593,91.4684,136972.0
2020-03-18 15:30:00,103.26,108.42,102.99,108.4,327631.0,91.5127,96.0857,91.2735,96.068,327631.0
2020-03-19 09:30:00,107.4,108.99,106.13,108.56,40431.0,95.1818,96.5909,94.0562,96.2098,40431.0
2020-03-19 10:00:00,108.61,111.94,108.16,110.78,49801.0,96.2541,99.2053,95.8553,98.1772,49801.0
2020-03-19 10:30:00,110.9,111.11,108.69,109.79,63500.0,98.2836,98.4697,96.325,97.2999,63500.0
2020-03-19 11:00:00,109.71,111.18,107.97,110.78,88166.0,97.229,98.5317,95.6869,98.1772,88166.0
2020-03-19 11:30:00,110.74,111.07,106.66,106.94,87651.0,98.1418,98.4342,94.5259,94.7741,87651.0
2020-03-19 12:00:00,106.85,106.99,103.58,104.8,60024.0,94.6943,94.8184,91.7963,92.8775,60024.0
2020-03-19 12:30:00,104.9,109.4,104.71,108.46,55771.0,92.9662,96.9542,92.7978,96.1212,55771.0
2020-03-19 13:00:00,108.38,108.5,105.45,106.07,90175.0,96.0503,96.1566,93.4536,94.0031,90175.0
2020-03-19 13:30:00,106.09,111.2,105.88,109.61,131793.0,94.0208,98.5495,93.8347,97.1403,131793.0
2020-03-19 14:00:00,109.43,110.38,107.76,109.01,63000.0,96.9808,97.8227,95.5008,96.6086,63000.0
2020-03-19 14:30:00,109.05,110.01,108.24,108.59,81667.0,96.644,97.4948,95.9262,96.2364,81667.0
2020-03-19 15:00:00,108.7,109.06,106.85,108.28,110890.0,96.3339,96.6529,94.6943,95.9616,110890.0
2020-03-19 15:30:00,108.28,108.77,107.1,107.43,252617.0,95.9616,96.3959,94.9159,95.2083,252617.0
2020-03-20 09:30:00,108.17,108.37,101.04,101.45,132938.0,95.8642,96.0414,89.5453,89.9087,132938.0
2020-03-20 10:00:00,101.4,104.1,101.05,103.35,49994.0,89.8643,92.2572,89.5542,91.5925,49994.0
2020-03-20 10:30:00,103.41,106.23,103.41,105.04,57399.0,91.6457,94.1449,91.6457,93.0902,57399.0
2020-03-20 11:00:00,105.17,105.63,102.91,104.62,49302.0,93.2054,93.6131,91.2026,92.718,49302.0
2020-03-20 11:30:00,104.76,104.76,102.06,104.07,46286.0,92.8421,92.8421,90.4493,92.2306,46286.0
2020-03-20 12:00:00,103.88,105.99,103.29,104.92,48609.0,92.0622,93.9322,91.5393,92.9839,48609.0
2020-03-20 12:30:00,104.93,107.39,104.79,106.62,29888.0,92.9928,95.1729,92.8687,94.4905,29888.0
2020-03-20 13:00:00,106.28,107.57,105.44,105.7,29450.0,94.1892,95.3324,93.4447,93.6752,29450.0
2020-03-20 13:30:00,105.93,106.46,104.62,106.0,25293.0,93.879,94.3487,92.718,93.941,25293.0
2020-03-20 14:00:00,106.18,106.46,103.38,104.25,30640.0,94.1005,94.3487,91.6191,92.3901,30640.0
2020-03-20 14:30:00,104.5,105.24,102.37,103.42,50849.0,92.6117,93.2675,90.724,91.6545,50849.0
2020-03-20 15:00:00,103.42,104.32,101.58,102.69,110518.0,91.6545,92.4521,90.0239,91.0076,110518.0
2020-03-20 15:30:00,102.85,103.96,100.89,102.31,292868.0,91.1494,92.1331,89.4124,90.6708,292868.0
2020-03-23 09:30:00,102.05,102.82,98.02,99.54,206628.0,90.4404,91.1228,86.8689,88.2159,206628.0
2020-03-23 10:00:00,99.73,100.97,98.32,99.39,159128.0,88.3843,89.4833,87.1347,88.083,159128.0
2020-03-23 10:30:00,99.08,99.55,95.15,95.16,121678.0,87.8083,88.2248,84.3254,84.3342,121678.0
2020-03-23 11:00:00,95.41,97.05,94.22,94.65,111304.0,84.5558,86.0092,83.5012,83.8822,111304.0
2020-03-23 11:30:00,94.44,96.26,93.75,95.04,96016.0,83.6961,85.3091,83.0846,84.2279,96016.0
2020-03-23 12:00:00,95.03,96.03,93.01,95.05,89719.0,84.219,85.1053,82.4288,84.2367,89719.0
2020-03-23 12:30:00,95.16,96.45,94.05,95.88,101214.0,84.3342,85.4775,83.3505,84.9723,101214.0
2020-03-23 13:00:00,96.01,98.27,94.34,94.34,82348.0,85.0875,87.0904,83.6075,83.6075,82348.0
2020-03-23 13:30:00,94.35,96.03,93.0,93.49,78893.0,83.6164,85.1053,82.42,82.8542,78893.0
2020-03-23 14:00:00,93.46,94.6,92.15,94.48,105024.0,82.8276,83.8379,81.6667,83.7316,105024.0
2020-03-23 14:30:00,94.48,96.33,93.03,95.54,111542.0,83.7316,85.3711,82.4465,84.671,111542.0
2020-03-23 15:00:00,95.54,95.68,92.14,92.81,95961.0,84.671,84.7951,81.6578,82.2516,95961.0
2020-03-23 15:30:00,92.87,95.04,92.33,94.28,256738.0,82.3047,84.2279,81.8262,83.5543,256738.0
2020-03-24 09:30:00,98.5,101.0,98.11,100.0,74629.0,87.2943,89.5098,86.9486,88.6236,74629.0
2020-03-24 10:00:00,100.12,104.58,99.97,104.58,79175.0,88.73,92.6826,88.597,92.6826,79175.0
2020-03-24 10:30:00,104.57,105.84,104.55,105.65,65130.0,92.6737,93.7992,92.656,93.6308,65130.0
2020-03-24 11:00:00,105.79,106.15,104.91,105.47,57352.0,93.7549,94.074,92.975,93.4713,57352.0
2020-03-24 11:30:00,105.47,105.57,104.09,104.77,97572.0,93.4713,93.5599,92.2483,92.851,97572.0
2020-03-24 12:00:00,104.82,104.92,103.3,104.31,48742.0,92.8953,92.9839,91.5482,92.4433,48742.0
2020-03-24 12:30:00,104.32,104.34,100.98,100.98,63856.0,92.4521,92.4699,89.4921,89.4921,63856.0
2020-03-24 13:00:00,101.05,101.99,100.28,100.47,83415.0,89.5542,90.3872,88.8718,89.0401,83415.0
2020-03-24 13:30:00,100.39,100.44,99.11,99.38,77060.0,88.9692,89.0136,87.8349,88.0741,77060.0
2020-03-24 14:00:00,99.5,99.78,98.28,99.44,42996.0,88.1805,88.4286,87.0993,88.1273,42996.0
2020-03-24 14:30:00,99.43,100.27,98.72,99.82,82264.0,88.1185,88.8629,87.4892,88.4641,82264.0
2020-03-24 15:00:00,99.8,100.2,99.1,99.56,124571.0,88.4464,88.8009,87.826,88.2337,124571.0
2020-03-24 15:30:00,99.56,100.77,99.21,100.53,276252.0,88.2337,89.306,87.9235,89.0933,276252.0
2020-03-25 09:30:00,98.82,101.47,96.85,97.03,101328.0,87.5778,89.9264,85.832,85.9915,101328.0
2020-03-25 10:00:00,96.97,98.19,95.82,96.0,75871.0,85.9383,87.0195,84.9191,85.0787,75871.0
2020-03-25 10:30:00,96.15,101.92,95.91,101.36,87152.0,85.2116,90.3252,84.9989,89.8289,87152.0
2020-03-25 11:00:00,101.29,101.94,100.28,101.15,50581.0,89.7669,90.3429,88.8718,89.6428,50581.0
2020-03-25 11:30:00,101.21,102.83,101.04,102.33,51000.0,89.696,91.1317,89.5453,90.6885,51000.0
2020-03-25 12:00:00,102.46,104.56,102.46,104.1,88680.0,90.8037,92.6648,90.8037,92.2572,88680.0
2020-03-25 12:30:00,103.96,105.35,103.21,104.78,40299.0,92.1331,93.365,91.4684,92.8598,40299.0
2020-03-25 13:00:00,105.0,107.36,104.55,106.57,73412.0,93.0548,95.1463,92.656,94.4462,73412.0
2020-03-25 13:30:00,106.49,108.6,105.31,105.31,74373.0,94.3753,96.2452,93.3295,93.3295,74373.0
2020-03-25 14:00:00,105.52,106.52,105.0,105.86,66763.0,93.5156,94.4019,93.0548,93.817,66763.0
2020-03-25 14:30:00,105.72,107.0,104.4,106.6,58253.0,93.6929,94.8273,92.523,94.4728,58253.0
2020-03-25 15:00:00,106.59,107.04,104.89,104.89,421008.0,94.4639,94.8627,92.9573,92.9573,421008.0
2020-03-25 15:30:00,104.79,106.61,104.05,104.75,247685.0,92.8687,94.4816,92.2129,92.8332,247685.0
2020-03-26 09:30:00,105.8,108.85,104.38,108.4,60116.0,93.7638,96.4668,92.5053,96.068,60116.0
2020-03-26 10:00:00,108.73,110.5,106.72,109.24,36746.0,96.3604,97.9291,94.5791,96.8124,36746.0
2020-03-26 10:30:00,109.16,109.92,106.97,109.1,28237.0,96.7415,97.4151,94.8007,96.6884,28237.0
2020-03-26 11:00:00,108.46,110.09,108.04,109.11,34518.0,96.1212,97.5657,95.7489,96.6972,34518.0
2020-03-26 11:30:00,109.44,110.46,107.84,108.98,34159.0,96.9897,97.8936,95.5717,96.582,34159.0
2020-03-26 12:00:00,108.9,109.5,107.28,109.22,36792.0,96.5111,97.0429,95.0754,96.7947,36792.0
2020-03-26 12:30:00,108.94,110.2,108.87,110.16,31575.0,96.5466,97.6632,96.4845,97.6278,31575.0
2020-03-26 13:00:00,110.2,112.18,109.38,112.18,38412.0,97.6632,99.418,96.9365,99.418,38412.0
2020-03-26 13:30:00,111.66,112.65,110.26,111.65,48181.0,98.9571,99.8345,97.7164,98.9483,48181.0
2020-03-26 14:00:00,111.85,112.37,110.55,111.48,51777.0,99.1255,99.5863,97.9734,98.7976,51777.0
2020-03-26 14:30:00,111.52,112.6,111.07,111.27,70361.0,98.833,99.7902,98.4342,98.6115,70361.0
2020-03-26 15:00:00,111.22,113.01,111.07,112.98,60071.0,98.5672,100.1535,98.4342,100.127,60071.0
2020-03-26 15:30:00,112.94,114.28,111.91,113.95,178294.0,100.0915,101.2791,99.1787,100.9866,178294.0
2020-03-27 09:30:00,109.76,111.78,109.04,111.59,91988.0,97.2733,99.0635,96.6352,98.8951,91988.0
2020-03-27 10:00:00,111.46,113.23,110.54,112.29,63972.0,98.7799,100.3485,97.9645,99.5154,63972.0
2020-03-27 10:30:00,112.13,112.55,111.2,112.08,44331.0,99.3737,99.7459,98.5495,99.3293,44331.0
2020-03-27 11:00:00,111.97,112.41,110.23,110.34,58729.0,99.2319,99.6218,97.6898,97.7873,58729.0
2020-03-27 11:30:00,110.39,110.81,109.42,109.45,44682.0,97.8316,98.2038,96.972,96.9985,44682.0
2020-03-27 12:00:00,109.47,110.89,109.46,110.59,27908.0,97.0163,98.2747,97.0074,98.0088,27908.0
2020-03-27 12:30:00,110.51,111.7,110.26,110.75,35909.0,97.9379,98.9926,97.7164,98.1506,35909.0
2020-03-27 13:00:00,110.76,112.23,110.31,110.68,25612.0,98.1595,99.4623,97.7607,98.0886,25612.0
2020-03-27 13:30:00,110.75,112.82,110.75,111.22,29688.0,98.1506,99.9852,98.1506,98.5672,29688.0
2020-03-27 14:00:00,111.33,112.38,109.98,112.34,30017.0,98.6647,99.5952,97.4682,99.5598,30017.0
2020-03-27 14:30:00,112.74,112.76,110.73,111.88,29192.0,99.9143,99.932,98.1329,99.1521,29192.0
2020-03-27 15:00:00,111.6,113.4,111.17,112.65,32940.0,98.9039,100.4992,98.5229,99.8345,32940.0
2020-03-27 15:30:00,112.73,112.82,109.2,110.4,138809.0,99.9054,99.9852,96.777,97.8405,138809.0
2020-03-30 09:30:00,110.95,112.45,108.79,111.04,60015.0,98.3279,99.6572,96.4136,98.4077,60015.0
2020-03-30 10:00:00,111.05,112.22,110.49,111.78,35032.0,98.4165,99.4534,97.9202,99.0635,35032.0
2020-03-30 10:30:00,111.45,112.3,110.68,110.83,17389.0,98.771,99.5243,98.0886,98.2215,17389.0
2020-03-30 11:00:00,110.85,111.73,110.16,111.04,38987.0,98.2393,99.0192,97.6278,98.4077,38987.0
2020-03-30 11:30:00,111.06,111.25,109.82,109.91,22887.0,98.4254,98.5938,97.3264,97.4062,22887.0
2020-03-30 12:00:00,109.9,110.79,108.31,110.79,44688.0,97.3973,98.1861,95.9882,98.1861,44688.0
2020-03-30 12:30:00,110.68,110.79,110.15,110.32,13925.0,98.0886,98.1861,97.6189,97.7696,13925.0
2020-03-30 13:00:00,110.44,110.51,109.37,109.37,25828.0,97.8759,97.9379,96.9276,96.9276,25828.0
2020-03-30 13:30:00,109.52,109.76,108.25,108.34,37465.0,97.0606,97.2733,95.9351,96.0148,37465.0
2020-03-30 14:00:00,108.38,108.48,106.29,107.37,75518.0,96.0503,96.1389,94.198,95.1552,75518.0
2020-03-30 14:30:00,107.47,108.35,106.93,107.95,52673.0,95.2438,96.0237,94.7652,95.6692,52673.0
2020-03-30 15:00:00,107.99,109.8,107.87,108.5,77907.0,95.7046,97.3087,95.5983,96.1566,77907.0
2020-03-30 15:30:00,108.57,109.02,107.77,108.22,215215.0,96.2187,96.6175,95.5097,95.9085,215215.0
2020-03-31 09:30:00,106.07,107.09,105.02,106.6,109830.0,94.0031,94.907,93.0725,94.4728,109830.0
2020-03-31 10:00:00,106.4,107.41,105.76,106.57,80420.0,94.2955,95.1906,93.7283,94.4462,80420.0
2020-03-31 10:30:00,106.57,107.02,105.91,106.56,76582.0,94.4462,94.845,93.8613,94.4373,76582.0
2020-03-31 11:00:00,106.58,108.73,105.44,108.04,113517.0,94.455,96.3604,93.4447,95.7489,113517.0
2020-03-31 11:30:00,108.07,108.43,107.34,107.78,44073.0,95.7755,96.0946,95.1286,95.5185,44073.0
2020-03-31 12:00:00,107.59,108.01,105.91,106.27,44681.0,95.3501,95.7224,93.8613,94.1803,44681.0
2020-03-31 12:30:00,106.24,106.24,105.02,105.41,40693.0,94.1537,94.1537,93.0725,93.4181,40693.0
2020-03-31 13:00:00,105.35,105.74,104.26,104.26,53645.0,93.365,93.7106,92.399,92.399,53645.0
2020-03-31 13:30:00,104.29,105.25,104.1,104.77,34219.0,92.4256,93.2763,92.2572,92.851,34219.0
2020-03-31 14:00:00,104.77,104.94,104.25,104.71,57199.0,92.851,93.0016,92.3901,92.7978,57199.0
2020-03-31 14:30:00,104.58,104.65,103.59,103.74,49446.0,92.6826,92.7446,91.8052,91.9381,49446.0
2020-03-31 15:00:00,103.62,103.85,102.22,102.63,87548.0,91.8318,92.0356,90.5911,90.9544,87548.0
2020-03-31 15:30:00,102.6,103.09,101.69,102.08,213501.0,90.9278,91.3621,90.1213,90.467,213501.0
2020-04-01 09:30:00,98.18,99.14,97.06,97.71,90464.0,87.0107,87.8614,86.0181,86.5941,90464.0
2020-04-01 10:00:00,97.9,99.72,96.8,98.98,72712.0,86.7625,88.3755,85.7877,87.7196,72712.0
2020-04-01 10:30:00,98.89,100.45,98.78,100.19,53483.0,87.6399,89.0224,87.5424,88.792,53483.0
2020-04-01 11:00:00,100.29,100.55,99.66,100.13,46046.0,88.8806,89.111,88.3223,88.7388,46046.0
2020-04-01 11:30:00,100.09,100.35,99.36,99.77,52629.0,88.7034,88.9338,88.0564,88.4198,52629.0
2020-04-01 12:00:00,99.73,100.39,99.58,99.62,32157.0,88.3843,88.9692,88.2514,88.2868,32157.0
2020-04-01 12:30:00,99.65,100.02,98.7,99.15,66249.0,88.3134,88.6413,87.4715,87.8703,66249.0
2020-04-01 13:00:00,99.14,99.82,98.95,99.75,21549.0,87.8614,88.4641,87.6931,88.402,21549.0
2020-04-01 13:30:00,99.75,99.75,98.79,99.66,31717.0,88.402,88.402,87.5513,88.3223,31717.0
2020-04-01 14:00:00,99.64,100.21,98.52,99.62,34762.0,88.3046,88.8097,87.312,88.2868,34762.0
2020-04-01 14:30:00,99.54,99.75,98.82,99.26,34827.0,88.2159,88.402,87.5778,87.9678,34827.0
2020-04-01 15:00:00,99.27,100.19,98.86,99.69,50946.0,87.9767,88.792,87.6133,88.3489,50946.0
2020-04-01 15:30:00,99.72,102.1,99.41,100.79,308870.0,88.3755,90.4847,88.1007,89.3237,308870.0
2020-04-02 09:30:00,99.09,100.85,98.58,100.4,54783.0,87.8171,89.3769,87.3652,88.9781,54783.0
2020-04-02 10:00:00,100.48,101.47,99.93,101.09,86453.0,89.049,89.9264,88.5616,89.5896,86453.0
2020-04-02 10:30:00,101.2,102.58,101.04,101.73,33509.0,89.6871,90.9101,89.5453,90.1568,33509.0
2020-04-02 11:00:00,101.62,102.04,100.06,100.33,22970.0,90.0593,90.4315,88.6768,88.9161,22970.0
2020-04-02 11:30:00,100.32,100.96,100.11,100.62,26524.0,88.9072,89.4744,88.7211,89.1731,26524.0
2020-04-02 12:00:00,100.75,102.07,100.52,101.58,70198.0,89.2883,90.4581,89.0845,90.0239,70198.0
2020-04-02 12:30:00,101.51,101.76,101.15,101.72,19512.0,89.9618,90.1834,89.6428,90.1479,19512.0
2020-04-02 13:00:00,101.8,102.38,99.7,99.7,26993.0,90.2188,90.7328,88.3577,88.3577,26993.0
2020-04-02 13:30:00,99.63,99.98,98.67,98.87,34086.0,88.2957,88.6059,87.4449,87.6222,34086.0
2020-04-02 14:00:00,98.77,99.32,98.31,99.32,30341.0,87.5335,88.021,87.1259,88.021,30341.0
2020-04-02 14:30:00,99.18,100.05,98.64,99.23,42891.0,87.8969,88.6679,87.4183,87.9412,42891.0
2020-04-02 15:00:00,99.27,99.49,98.69,99.0,32919.0,87.9767,88.1716,87.4626,87.7374,32919.0
2020-04-02 15:30:00,99.01,99.89,98.39,99.34,155859.0,87.7462,88.5261,87.1968,88.0387,155859.0
2020-04-03 09:30:00,99.55,101.7,99.38,100.48,50020.0,88.2248,90.1302,88.0741,89.049,50020.0
2020-04-03 10:00:00,100.87,101.22,99.7,100.28,23347.0,89.3946,89.7048,88.3577,88.8718,23347.0
2020-04-03 10:30:00,100.45,100.65,99.59,100.16,13384.0,89.0224,89.1997,88.2603,88.7654,13384.0
2020-04-03 11:00:00,100.36,101.76,100.18,101.12,38293.0,88.9427,90.1834,88.7831,89.6162,38293.0
2020-04-03 11:30:00,101.11,102.07,101.11,101.96,51203.0,89.6073,90.4581,89.6073,90.3606,51203.0
2020-04-03 12:00:00,101.9,102.08,100.62,100.73,99772.0,90.3075,90.467,89.1731,89.2706,99772.0
2020-04-03 12:30:00,100.65,101.26,100.62,101.07,23578.0,89.1997,89.7403,89.1731,89.5719,23578.0
2020-04-03 13:00:00,101.02,101.02,100.62,100.79,26594.0,89.5276,89.5276,89.1731,89.3237,26594.0
2020-04-03 13:30:00,100.77,100.99,100.48,100.57,30219.0,89.306,89.501,89.049,89.1288,30219.0
2020-04-03 14:00:00,100.57,100.71,99.86,100.08,49754.0,89.1288,89.2528,88.4995,88.6945,49754.0
2020-04-03 14:30:00,100.0,100.34,99.49,100.23,38907.0,88.6236,88.9249,88.1716,88.8274,38907.0
2020-04-03 15:00:00,100.24,100.65,100.02,100.19,51547.0,88.8363,89.1997,88.6413,88.792,51547.0
2020-04-03 15:30:00,100.19,100.42,98.72,98.91,231083.0,88.792,88.9958,87.4892,87.6576,231083.0
2020-04-06 09:30:00,104.35,106.52,102.72,106.23,90538.0,92.4787,94.4019,91.0342,94.1449,90538.0
2020-04-06 10:00:00,106.23,108.55,105.77,107.03,99298.0,94.1449,96.2009,93.7372,94.8538,99298.0
2020-04-06 10:30:00,106.77,107.85,106.11,107.33,63570.0,94.6234,95.5806,94.0385,95.1197,63570.0
2020-04-06 11:00:00,107.34,107.65,106.58,107.63,30244.0,95.1286,95.4033,94.455,95.3856,30244.0
2020-04-06 11:30:00,107.71,108.67,107.67,108.15,40853.0,95.4565,96.3073,95.421,95.8464,40853.0
2020-04-06 12:00:00,108.22,108.8,107.87,108.61,25178.0,95.9085,96.4225,95.5983,96.2541,25178.0
2020-04-06 12:30:00,108.5,109.14,108.28,108.86,27942.0,96.1566,96.7238,95.9616,96.4757,27942.0
2020-04-06 13:00:00,108.86,109.25,108.61,108.95,33240.0,96.4757,96.8213,96.2541,96.5554,33240.0
2020-04-06 13:30:00,108.94,109.77,108.67,109.44,44291.0,96.5466,97.2821,96.3073,96.9897,44291.0
2020-04-06 14:00:00,109.42,109.44,108.18,109.02,35600.0,96.972,96.9897,95.873,96.6175,35600.0
2020-04-06 14:30:00,109.02,109.37,108.85,109.19,37182.0,96.6175,96.9276,96.4668,96.7681,37182.0
2020-04-06 15:00:00,109.17,109.29,108.64,108.92,45254.0,96.7504,96.8567,96.2807,96.5288,45254.0
2020-04-06 15:30:00,108.94,109.89,108.59,109.0,148759.0,96.5466,97.3885,96.2364,96.5997,148759.0
2020-04-07 09:30:00,111.58,116.72,111.04,115.46,218293.0,98.8862,103.4415,98.4077,102.3248,218293.0
2020-04-07 10:00:00,115.36,117.08,113.62,114.3,75305.0,102.2362,103.7605,100.6941,101.2968,75305.0
2020-04-07 10:30:00,114.51,116.94,114.33,114.72,81116.0,101.4829,103.6364,101.3234,101.669,81116.0
2020-04-07 11:00:00,114.85,116.4,114.83,116.0,95099.0,101.7842,103.1579,101.7665,102.8034,95099.0
2020-04-07 11:30:00,116.1,116.6,114.78,114.97,72245.0,102.892,103.3351,101.7222,101.8906,72245.0
2020-04-07 12:00:00,114.83,118.53,114.83,117.38,69016.0,101.7665,105.0456,101.7665,104.0264,69016.0
2020-04-07 12:30:00,117.41,118.07,116.02,117.01,52054.0,104.053,104.6379,102.8211,103.6985,52054.0
2020-04-07 13:00:00,117.14,117.56,115.83,117.23,83595.0,103.8137,104.1859,102.6527,103.8935,83595.0
2020-04-07 13:30:00,116.94,117.59,115.28,115.48,53567.0,103.6364,104.2125,102.1653,102.3425,53567.0
2020-04-07 14:00:00,115.44,116.58,115.43,116.27,47239.0,102.3071,103.3174,102.2982,103.0427,47239.0
2020-04-07 14:30:00,116.33,117.56,113.77,114.02,59136.0,103.0958,104.1859,100.8271,101.0486,59136.0
2020-04-07 15:00:00,113.91,115.89,113.34,113.57,88761.0,100.9512,102.7059,100.446,100.6498,88761.0
2020-04-07 15:30:00,113.63,116.54,113.39,114.02,160641.0,100.703,103.282,100.4903,101.0486,160641.0
2020-04-08 09:30:00,114.57,117.37,114.04,116.59,53813.0,101.5361,104.0175,101.0664,103.3263,53813.0
2020-04-08 10:00:00,116.56,118.37,116.34,117.27,58332.0,103.2997,104.9038,103.1047,103.9289,58332.0
2020-04-08 10:30:00,117.18,117.64,116.92,117.15,36455.0,103.8491,104.2568,103.6187,103.8226,36455.0
2020-04-08 11:00:00,117.13,117.73,116.32,117.53,49791.0,103.8048,104.3366,103.087,104.1593,49791.0
2020-04-08 11:30:00,117.42,118.41,117.21,117.21,19708.0,104.0618,104.9392,103.8757,103.8757,19708.0
2020-04-08 12:00:00,117.22,117.82,117.0,117.09,20832.0,103.8846,104.4163,103.6896,103.7694,20832.0
2020-04-08 12:30:00,117.23,118.29,117.09,117.69,23377.0,103.8935,104.8329,103.7694,104.3011,23377.0
2020-04-08 13:00:00,117.6,118.26,117.46,117.85,16433.0,104.2214,104.8063,104.0973,104.4429,16433.0
2020-04-08 13:30:00,117.78,117.91,116.95,117.68,27683.0,104.3809,104.4961,103.6453,104.2923,27683.0
2020-04-08 14:00:00,117.74,120.25,117.64,120.25,47080.0,104.3454,106.5699,104.2568,106.5699,47080.0
2020-04-08 14:30:00,120.3,121.23,120.26,121.06,41792.0,106.6142,107.4384,106.5788,107.2877,41792.0
2020-04-08 15:00:00,121.04,121.77,120.48,120.69,56346.0,107.27,107.917,106.7737,106.9598,56346.0
2020-04-08 15:30:00,120.69,122.01,119.91,121.1,204371.0,106.9598,108.1297,106.2686,107.3232,204371.0
2020-04-09 09:30:00,120.82,128.93,120.72,128.42,132025.0,107.075,114.2624,106.9864,113.8104,132025.0
2020-04-09 10:00:00,128.6,130.47,127.66,128.58,121992.0,113.97,115.6272,113.1369,113.9522,121992.0
2020-04-09 10:30:00,128.69,129.18,127.28,127.54,84459.0,114.0497,114.484,112.8001,113.0305,84459.0
2020-04-09 11:00:00,127.53,127.53,125.16,126.72,45578.0,113.0217,113.0217,110.9213,112.3038,45578.0
2020-04-09 11:30:00,126.43,126.7,124.83,125.38,238626.0,112.0468,112.2861,110.6288,111.1163,238626.0
2020-04-09 12:00:00,125.23,126.59,125.19,125.41,55695.0,110.9833,112.1886,110.9479,111.1429,55695.0
2020-04-09 12:30:00,125.5,126.3,125.09,126.22,33535.0,111.2226,111.9316,110.8593,111.8607,33535.0
2020-04-09 13:00:00,126.24,126.74,125.67,126.57,33697.0,111.8784,112.3216,111.3733,112.1709,33697.0
2020-04-09 13:30:00,126.72,126.77,125.56,125.78,39019.0,112.3038,112.3481,111.2758,111.4708,39019.0
2020-04-09 14:00:00,125.77,125.89,124.53,125.45,32017.0,111.4619,111.5683,110.363,111.1783,32017.0
2020-04-09 14:30:00,125.46,127.1,125.42,126.22,55384.0,111.1872,112.6406,111.1517,111.8607,55384.0
2020-04-09 15:00:00,126.21,127.31,125.89,126.9,62391.0,111.8519,112.8267,111.5683,112.4634,62391.0
2020-04-09 15:30:00,126.95,127.7,126.77,127.29,147680.0,112.5077,113.1723,112.3481,112.809,147680.0
2020-04-13 09:30:00,125.3,126.02,123.42,123.47,32268.0,111.0454,111.6835,109.3793,109.4236,32268.0
2020-04-13 10:00:00,123.48,124.91,122.52,123.24,23555.0,109.4324,110.6997,108.5816,109.2197,23555.0
2020-04-13 10:30:00,123.39,123.69,121.78,121.79,16555.0,109.3527,109.6185,107.9258,107.9347,16555.0
2020-04-13 11:00:00,121.68,122.77,120.72,121.66,40382.0,107.8372,108.8032,106.9864,107.8195,40382.0
2020-04-13 11:30:00,121.71,121.75,120.4,121.06,44980.0,107.8638,107.8992,106.7028,107.2877,44980.0
2020-04-13 12:00:00,120.97,122.23,120.92,122.12,22434.0,107.208,108.3246,107.1637,108.2272,22434.0
2020-04-13 12:30:00,122.06,122.41,121.41,121.46,33452.0,108.174,108.4842,107.5979,107.6422,33452.0
2020-04-13 13:00:00,121.39,121.47,119.65,120.3,38065.0,107.5802,107.6511,106.0381,106.6142,38065.0
2020-04-13 13:30:00,120.27,121.0,119.76,119.84,31834.0,106.5876,107.2346,106.1356,106.2065,31834.0
2020-04-13 14:00:00,119.71,120.14,118.65,119.11,60193.0,106.0913,106.4724,105.1519,105.5596,60193.0
2020-04-13 14:30:00,119.16,120.12,119.0,119.42,47369.0,105.6039,106.4547,105.4621,105.8343,47369.0
2020-04-13 15:00:00,119.32,121.26,119.19,120.64,30026.0,105.7457,107.465,105.6305,106.9155,30026.0
2020-04-13 15:30:00,120.81,120.99,119.72,120.3,107414.0,107.0662,107.2257,106.1002,106.6142,107414.0
2020-04-14 09:30:00,123.51,124.89,121.26,124.54,30687.0,109.459,110.682,107.465,110.3718,30687.0
2020-04-14 10:00:00,124.45,124.99,123.72,123.92,24686.0,110.2921,110.7706,109.6451,109.8224,24686.0
2020-04-14 10:30:00,124.04,124.04,122.01,122.15,22886.0,109.9287,109.9287,108.1297,108.2537,22886.0
2020-04-14 11:00:00,122.24,122.49,120.59,120.6,53203.0,108.3335,108.5551,106.8712,106.8801,53203.0
2020-04-14 11:30:00,120.59,121.04,120.38,120.53,20237.0,106.8712,107.27,106.6851,106.818,20237.0
2020-04-14 12:00:00,120.53,121.35,120.53,120.94,47662.0,106.818,107.5447,106.818,107.1814,47662.0
2020-04-14 12:30:00,121.02,121.51,120.86,121.2,26411.0,107.2523,107.6865,107.1105,107.4118,26411.0
2020-04-14 13:00:00,121.25,121.3,120.46,120.57,18745.0,107.4561,107.5004,106.756,106.8535,18745.0
2020-04-14 13:30:00,120.64,120.83,119.91,120.59,27869.0,106.9155,107.0839,106.2686,106.8712,27869.0
2020-04-14 14:00:00,120.58,121.51,120.51,121.26,15515.0,106.8623,107.6865,106.8003,107.465,15515.0
2020-04-14 14:30:00,121.28,121.49,120.8,121.19,20280.0,107.4827,107.6688,107.0573,107.403,20280.0
2020-04-14 15:00:00,121.1,121.33,120.45,121.33,16763.0,107.3232,107.527,106.7471,107.527,16763.0
2020-04-14 15:30:00,121.33,122.85,121.33,122.36,73511.0,107.527,108.8741,107.527,108.4398,73511.0
2020-04-15 09:30:00,119.52,119.53,117.41,117.83,35990.0,105.9229,105.9318,104.053,104.4252,35990.0
2020-04-15 10:00:00,117.93,118.37,117.06,117.86,35739.0,104.5138,104.9038,103.7428,104.4518,35739.0
2020-04-15 10:30:00,117.95,118.1,117.4,117.81,21107.0,104.5315,104.6645,104.0441,104.4075,21107.0
2020-04-15 11:00:00,117.82,118.4,117.3,118.22,20401.0,104.4163,104.9304,103.9555,104.7708,20401.0
2020-04-15 11:30:00,118.35,118.93,118.11,118.92,61811.0,104.886,105.4001,104.6733,105.3912,61811.0
2020-04-15 12:00:00,118.99,119.45,117.82,117.82,77798.0,105.4532,105.8609,104.4163,104.4163,77798.0
2020-04-15 12:30:00,117.7,118.52,117.1,118.02,25337.0,104.31,105.0367,103.7782,104.5936,25337.0
2020-04-15 13:00:00,118.02,118.68,117.76,118.07,13843.0,104.5936,105.1785,104.3632,104.6379,13843.0
2020-04-15 13:30:00,118.06,118.06,117.33,117.42,23146.0,104.629,104.629,103.9821,104.0618,23146.0
2020-04-15 14:00:00,117.49,118.68,117.49,118.51,17166.0,104.1239,105.1785,104.1239,105.0278,17166.0
2020-04-15 14:30:00,118.51,118.92,118.22,118.45,12843.0,105.0278,105.3912,104.7708,104.9747,12843.0
2020-04-15 15:00:00,118.34,118.48,117.56,117.64,15486.0,104.8772,105.0013,104.1859,104.2568,15486.0
2020-04-15 15:30:00,117.61,117.77,117.06,117.38,103484.0,104.2302,104.372,103.7428,104.0264,103484.0
2020-04-16 09:30:00,118.04,119.26,116.49,116.52,59006.0,104.6113,105.6925,103.2376,103.2642,59006.0
2020-04-16 10:00:00,116.48,117.26,115.08,117.26,39339.0,103.2288,103.92,101.988,103.92,39339.0
2020-04-16 10:30:00,117.26,118.57,116.96,117.85,31644.0,103.92,105.081,103.6542,104.4429,31644.0
2020-04-16 11:00:00,118.0,118.94,117.27,117.28,34740.0,104.5759,105.4089,103.9289,103.9378,34740.0
2020-04-16 11:30:00,117.28,118.15,117.0,117.62,22337.0,103.9378,104.7088,103.6896,104.2391,22337.0
2020-04-16 12:00:00,117.51,117.66,117.0,117.34,21609.0,104.1416,104.2745,103.6896,103.9909,21609.0
2020-04-16 12:30:00,117.24,117.66,116.88,117.57,49920.0,103.9023,104.2745,103.5833,104.1948,49920.0
2020-04-16 13:00:00,117.35,118.28,117.35,118.27,51961.0,103.9998,104.824,103.9998,104.8151,51961.0
2020-04-16 13:30:00,118.15,118.61,118.0,118.34,12504.0,104.7088,105.1165,104.5759,104.8772,12504.0
2020-04-16 14:00:00,118.12,118.87,118.06,118.4,12357.0,104.6822,105.3469,104.629,104.9304,12357.0
2020-04-16 14:30:00,118.3,118.89,118.05,118.17,18902.0,104.8417,105.3646,104.6202,104.7265,18902.0
2020-04-16 15:00:00,118.07,119.19,118.07,119.19,32959.0,104.6379,105.6305,104.6379,105.6305,32959.0
2020-04-16 15:30:00,119.14,120.37,119.0,119.66,157296.0,105.5862,106.6762,105.4621,106.047,157296.0
2020-04-17 09:30:00,122.58,125.01,122.48,124.5,78725.0,108.6348,110.7884,108.5462,110.3364,78725.0
2020-04-17 10:00:00,124.67,124.82,122.93,123.73,46920.0,110.4871,110.62,108.945,109.654,46920.0
2020-04-17 10:30:00,123.64,123.85,123.01,123.14,38721.0,109.5742,109.7603,109.0159,109.1311,38721.0
2020-04-17 11:00:00,122.97,123.7,122.81,123.25,37468.0,108.9805,109.6274,108.8387,109.2286,37468.0
2020-04-17 11:30:00,123.33,123.94,123.23,123.89,22762.0,109.2995,109.8401,109.2109,109.7958,22762.0
2020-04-17 12:00:00,123.91,124.71,123.79,123.99,26087.0,109.8135,110.5225,109.7072,109.8844,26087.0
2020-04-17 12:30:00,123.95,124.74,123.94,124.47,24580.0,109.849,110.5491,109.8401,110.3098,24580.0
2020-04-17 13:00:00,124.55,124.65,123.74,123.84,22039.0,110.3807,110.4693,109.6629,109.7515,22039.0
2020-04-17 13:30:00,123.78,124.5,123.45,123.78,17550.0,109.6983,110.3364,109.4058,109.6983,17550.0
2020-04-17 14:00:00,123.92,124.49,123.37,123.46,20921.0,109.8224,110.3275,109.3349,109.4147,20921.0
2020-04-17 14:30:00,123.38,123.78,123.15,123.72,27897.0,109.3438,109.6983,109.14,109.6451,27897.0
2020-04-17 15:00:00,123.7,124.29,123.55,124.08,36087.0,109.6274,110.1503,109.4945,109.9642,36087.0
2020-04-17 15:30:00,124.1,125.45,124.04,125.14,113295.0,109.9819,111.1783,109.9287,110.9036,113295.0
2020-04-20 09:30:00,123.28,124.0,122.24,123.56,27426.0,109.2552,109.8933,108.3335,109.5033,27426.0
2020-04-20 10:00:00,123.63,124.78,123.14,124.32,37709.0,109.5654,110.5845,109.1311,110.1769,37709.0
2020-04-20 10:30:00,124.27,126.02,124.05,125.3,71004.0,110.1326,111.6835,109.9376,111.0454,71004.0
2020-04-20 11:00:00,125.33,126.03,124.57,124.57,63610.0,111.072,111.6923,110.3984,110.3984,63610.0
2020-04-20 11:30:00,124.38,124.55,123.01,123.01,44982.0,110.23,110.3807,109.0159,109.0159,44982.0
2020-04-20 12:00:00,123.19,123.88,122.76,123.0,46752.0,109.1754,109.7869,108.7943,109.007,46752.0
2020-04-20 12:30:00,122.92,123.53,122.77,122.88,27599.0,108.9361,109.4767,108.8032,108.9007,27599.0
2020-04-20 13:00:00,122.67,123.07,121.94,121.97,29627.0,108.7146,109.0691,108.0676,108.0942,29627.0
2020-04-20 13:30:00,122.0,122.12,121.42,121.76,26124.0,108.1208,108.2272,107.6068,107.9081,26124.0
2020-04-20 14:00:00,121.69,122.3,121.01,121.01,34146.0,107.8461,108.3867,107.2434,107.2434,34146.0
2020-04-20 14:30:00,121.11,121.87,120.22,120.42,37468.0,107.3321,108.0056,106.5433,106.7205,37468.0
2020-04-20 15:00:00,120.49,121.11,120.14,121.03,34396.0,106.7826,107.3321,106.4724,107.2612,34396.0
2020-04-20 15:30:00,120.94,121.37,120.49,120.55,83537.0,107.1814,107.5625,106.7826,106.8358,83537.0
2020-04-21 09:30:00,117.32,120.36,117.14,119.97,40184.0,103.9732,106.6674,103.8137,106.3217,40184.0
2020-04-21 10:00:00,120.16,121.97,119.21,121.42,50222.0,106.4901,108.0942,105.6482,107.6068,50222.0
2020-04-21 10:30:00,121.63,122.97,121.5,122.23,30223.0,107.7929,108.9805,107.6777,108.3246,30223.0
2020-04-21 11:00:00,122.1,122.25,120.35,120.67,28310.0,108.2094,108.3424,106.6585,106.9421,28310.0
2020-04-21 11:30:00,120.79,122.21,120.47,122.21,27276.0,107.0485,108.3069,106.7649,108.3069,27276.0
2020-04-21 12:00:00,122.12,122.12,121.39,121.64,18218.0,108.2272,108.2272,107.5802,107.8018,18218.0
2020-04-21 12:30:00,121.58,122.5,121.24,121.96,20950.0,107.7486,108.5639,107.4473,108.0854,20950.0
2020-04-21 13:00:00,122.12,122.14,121.53,121.98,19560.0,108.2272,108.2449,107.7043,108.1031,19560.0
2020-04-21 13:30:00,121.96,122.11,120.92,121.33,24675.0,108.0854,108.2183,107.1637,107.527,24675.0
2020-04-21 14:00:00,121.23,122.49,121.0,122.11,13811.0,107.4384,108.5551,107.2346,108.2183,13811.0
2020-04-21 14:30:00,122.1,122.17,121.53,121.96,28507.0,108.2094,108.2715,107.7043,108.0854,28507.0
2020-04-21 15:00:00,122.2,122.52,121.52,122.52,21690.0,108.298,108.5816,107.6954,108.5816,21690.0
2020-04-21 15:30:00,122.52,122.9,121.94,122.05,115489.0,108.5816,108.9184,108.0676,108.1651,115489.0
2020-04-22 09:30:00,124.55,125.79,123.42,124.65,78158.0,110.3807,111.4796,109.3793,110.4693,78158.0
2020-04-22 10:00:00,124.58,124.75,123.62,123.62,68284.0,110.4073,110.558,109.5565,109.5565,68284.0
2020-04-22 10:30:00,123.6,124.51,122.8,122.87,27992.0,109.5388,110.3453,108.8298,108.8918,27992.0
2020-04-22 11:00:00,122.87,123.57,122.54,123.34,24397.0,108.8918,109.5122,108.5994,109.3084,24397.0
2020-04-22 11:30:00,123.34,123.5,122.97,123.45,12898.0,109.3084,109.4502,108.9805,109.4058,12898.0
2020-04-22 12:00:00,123.49,124.11,123.1,124.0,15561.0,109.4413,109.9908,109.0957,109.8933,15561.0
2020-04-22 12:30:00,124.03,124.25,123.18,123.2,14890.0,109.9199,110.1148,109.1666,109.1843,14890.0
2020-04-22 13:00:00,123.14,123.22,122.64,123.17,10100.0,109.1311,109.202,108.688,109.1577,10100.0
2020-04-22 13:30:00,123.25,123.32,122.73,122.9,15623.0,109.2286,109.2906,108.7678,108.9184,15623.0
2020-04-22 14:00:00,122.86,123.07,122.5,122.78,12635.0,108.883,109.0691,108.5639,108.8121,12635.0
2020-04-22 14:30:00,122.76,123.54,122.76,123.54,14429.0,108.7943,109.4856,108.7943,109.4856,14429.0
2020-04-22 15:00:00,123.55,124.46,123.41,124.15,23158.0,109.4945,110.3009,109.3704,110.0262,23158.0
2020-04-22 15:30:00,124.13,124.84,123.88,124.28,89976.0,110.0085,110.6377,109.7869,110.1414,89976.0
2020-04-23 09:30:00,125.57,127.42,125.26,125.61,31700.0,111.2847,112.9242,111.0099,111.3201,31700.0
2020-04-23 10:00:00,125.52,126.42,125.06,126.18,21091.0,111.2404,112.038,110.8327,111.8253,21091.0
2020-04-23 10:30:00,126.14,127.96,126.13,127.89,34391.0,111.7898,113.4028,111.781,113.3407,34391.0
2020-04-23 11:00:00,127.81,127.99,126.91,127.0,25496.0,113.2698,113.4294,112.4722,112.552,25496.0
2020-04-23 11:30:00,127.0,127.0,125.65,126.5,24129.0,112.552,112.552,111.3556,112.1089,24129.0
2020-04-23 12:00:00,126.45,126.78,126.28,126.49,27341.0,112.0646,112.357,111.9139,112.1,27341.0
2020-04-23 12:30:00,126.44,126.48,123.84,124.6,25495.0,112.0557,112.0911,109.7515,110.425,25495.0
2020-04-23 13:00:00,124.6,125.58,124.24,124.36,8906.0,110.425,111.2935,110.106,110.2123,8906.0
2020-04-23 13:30:00,124.68,125.14,124.11,124.72,14118.0,110.4959,110.9036,109.9908,110.5314,14118.0
2020-04-23 14:00:00,124.48,124.98,124.06,124.92,12782.0,110.3187,110.7618,109.9464,110.7086,12782.0
2020-04-23 14:30:00,124.99,125.1,124.54,124.82,9425.0,110.7706,110.8681,110.3718,110.62,9425.0
2020-04-23 15:00:00,124.7,124.7,123.44,123.92,26488.0,110.5136,110.5136,109.397,109.8224,26488.0
2020-04-23 15:30:00,123.92,123.93,122.73,123.17,98921.0,109.8224,109.8312,108.7678,109.1577,98921.0
2020-04-24 09:30:00,124.38,124.88,123.38,123.74,25064.0,110.23,110.6732,109.3438,109.6629,25064.0
2020-04-24 10:00:00,123.71,124.03,122.89,123.47,10683.0,109.6363,109.9199,108.9096,109.4236,10683.0
2020-04-24 10:30:00,123.34,124.15,122.98,123.05,14321.0,109.3084,110.0262,108.9893,109.0513,14321.0
2020-04-24 11:00:00,123.05,123.32,122.7,123.05,15039.0,109.0513,109.2906,108.7412,109.0513,15039.0
2020-04-24 11:30:00,123.12,123.22,122.6,122.6,13557.0,109.1134,109.202,108.6525,108.6525,13557.0
2020-04-24 12:00:00,122.66,123.7,122.45,123.69,20182.0,108.7057,109.6274,108.5196,109.6185,20182.0
2020-04-24 12:30:00,123.61,124.5,123.61,123.97,12310.0,109.5476,110.3364,109.5476,109.8667,12310.0
2020-04-24 13:00:00,123.88,124.13,123.81,124.11,13451.0,109.7869,110.0085,109.7249,109.9908,13451.0
2020-04-24 13:30:00,124.37,125.51,124.25,125.51,8805.0,110.2212,111.2315,110.1148,111.2315,8805.0
2020-04-24 14:00:00,125.59,125.74,125.18,125.32,10011.0,111.3024,111.4353,110.939,111.0631,10011.0
2020-04-24 14:30:00,125.3,125.87,125.3,125.68,10984.0,111.0454,111.5505,111.0454,111.3822,10984.0
2020-04-24 15:00:00,125.7,126.61,125.61,126.61,26651.0,111.3999,112.2064,111.3201,112.2064,26651.0
2020-04-24 15:30:00,126.59,126.87,125.86,126.47,87692.0,112.1886,112.4368,111.5417,112.0823,87692.0
2020-04-27 09:30:00,125.82,126.95,125.82,126.62,25526.0,111.5062,112.5077,111.5062,112.2152,25526.0
2020-04-27 10:00:00,126.43,126.95,126.3,126.36,14554.0,112.0468,112.5077,111.9316,111.9848,14554.0
2020-04-27 10:30:00,126.45,126.7,126.13,126.52,14581.0,112.0646,112.2861,111.781,112.1266,14581.0
2020-04-27 11:00:00,126.38,126.92,126.2,126.87,13790.0,112.0025,112.4811,111.843,112.4368,13790.0
2020-04-27 11:30:00,126.79,128.91,126.73,128.77,40433.0,112.3659,114.2447,112.3127,114.1206,40433.0
2020-04-27 12:00:00,128.84,129.13,128.55,129.07,17114.0,114.1827,114.4397,113.9256,114.3865,17114.0
2020-04-27 12:30:00,129.17,129.7,129.13,129.37,9901.0,114.4751,114.9448,114.4397,114.6524,9901.0
2020-04-27 13:00:00,129.28,129.64,129.13,129.6,11679.0,114.5726,114.8916,114.4397,114.8562,11679.0
2020-04-27 13:30:00,129.6,130.25,129.44,130.14,11098.0,114.8562,115.4322,114.7144,115.3348,11098.0
2020-04-27 14:00:00,130.19,130.45,130.07,130.19,15231.0,115.3791,115.6095,115.2727,115.3791,15231.0
2020-04-27 14:30:00,130.05,130.83,130.05,130.65,16663.0,115.255,115.9463,115.255,115.7867,16663.0
2020-04-27 15:00:00,130.68,131.17,130.58,130.86,24590.0,115.8133,116.2476,115.7247,115.9729,24590.0
2020-04-27 15:30:00,130.91,131.07,130.33,130.47,85222.0,116.0172,116.159,115.5031,115.6272,85222.0
2020-04-28 09:30:00,132.0,133.99,131.99,132.79,36663.0,116.9832,118.7468,116.9743,117.6833,36663.0
2020-04-28 10:00:00,132.48,134.54,132.0,134.13,46206.0,117.4086,119.2342,116.9832,118.8708,46206.0
2020-04-28 10:30:00,134.16,134.29,131.74,131.81,23331.0,118.8974,119.0126,116.7527,116.8148,23331.0
2020-04-28 11:00:00,131.62,132.78,130.93,132.65,53289.0,116.6464,117.6744,116.0349,117.5592,53289.0
2020-04-28 11:30:00,132.64,133.05,132.03,132.21,23369.0,117.5504,117.9137,117.0097,117.1693,23369.0
2020-04-28 12:00:00,132.4,132.72,131.55,131.78,29769.0,117.3377,117.6213,116.5844,116.7882,29769.0
2020-04-28 12:30:00,131.72,132.16,131.46,132.16,24011.0,116.735,117.125,116.5046,117.125,24011.0
2020-04-28 13:00:00,132.09,132.44,131.79,131.98,38810.0,117.0629,117.3731,116.7971,116.9654,38810.0
2020-04-28 13:30:00,132.0,133.3,131.73,132.83,31093.0,116.9832,118.1353,116.7439,117.7187,31093.0
2020-04-28 14:00:00,132.79,132.97,132.01,132.1,57043.0,117.6833,117.8428,116.992,117.0718,57043.0
2020-04-28 14:30:00,132.17,132.28,131.61,132.28,25741.0,117.1338,117.2313,116.6375,117.2313,25741.0
2020-04-28 15:00:00,132.24,132.5,131.29,131.69,45420.0,117.1959,117.4263,116.3539,116.7084,45420.0
2020-04-28 15:30:00,131.62,132.09,131.38,131.68,126738.0,116.6464,117.0629,116.4337,116.6996,126738.0
2020-04-29 09:30:00,135.0,135.89,134.2,135.09,37514.0,119.6419,120.4306,118.9329,119.7216,37514.0
2020-04-29 10:00:00,135.08,135.31,134.62,134.9,20708.0,119.7128,119.9166,119.3051,119.5532,20708.0
2020-04-29 10:30:00,134.85,135.81,134.46,135.27,25869.0,119.5089,120.3597,119.1633,119.8812,25869.0
2020-04-29 11:00:00,135.32,135.37,134.37,134.39,34206.0,119.9255,119.9698,119.0835,119.1013,34206.0
2020-04-29 11:30:00,134.29,134.3,133.74,134.17,16469.0,119.0126,119.0215,118.5252,118.9063,16469.0
2020-04-29 12:00:00,134.19,134.56,133.38,133.61,25695.0,118.924,119.2519,118.2062,118.41,25695.0
2020-04-29 12:30:00,133.61,134.5,133.51,134.16,11949.0,118.41,119.1988,118.3214,118.8974,11949.0
2020-04-29 13:00:00,134.25,134.53,134.09,134.09,9375.0,118.9772,119.2253,118.8354,118.8354,9375.0
2020-04-29 13:30:00,133.96,133.99,133.51,133.7,7973.0,118.7202,118.7468,118.3214,118.4898,7973.0
2020-04-29 14:00:00,133.78,134.11,133.44,133.87,16985.0,118.5607,118.8531,118.2593,118.6404,16985.0
2020-04-29 14:30:00,133.96,134.1,133.61,133.74,34383.0,118.7202,118.8443,118.41,118.5252,34383.0
2020-04-29 15:00:00,133.73,134.04,133.55,133.74,28620.0,118.5164,118.7911,118.3568,118.5252,28620.0
2020-04-29 15:30:00,133.78,133.99,133.23,133.31,124475.0,118.5607,118.7468,118.0732,118.1441,124475.0
2020-04-30 09:30:00,131.43,132.21,130.73,131.45,92353.0,116.478,117.1693,115.8576,116.4957,92353.0
2020-04-30 10:00:00,131.31,132.33,130.86,131.97,49528.0,116.3717,117.2756,115.9729,116.9566,49528.0
2020-04-30 10:30:00,132.03,132.83,131.67,132.01,41646.0,117.0097,117.7187,116.6907,116.992,41646.0
2020-04-30 11:00:00,132.03,132.6,131.92,132.43,21742.0,117.0097,117.5149,116.9123,117.3642,21742.0
2020-04-30 11:30:00,132.29,132.75,132.06,132.23,27973.0,117.2402,117.6478,117.0363,117.187,27973.0
2020-04-30 12:00:00,132.16,132.3,131.52,131.53,30409.0,117.125,117.249,116.5578,116.5666,30409.0
2020-04-30 12:30:00,131.5,131.64,131.12,131.27,55993.0,116.54,116.6641,116.2033,116.3362,55993.0
2020-04-30 13:00:00,131.19,131.99,131.08,131.5,42390.0,116.2653,116.9743,116.1678,116.54,42390.0
2020-04-30 13:30:00,131.5,131.68,131.22,131.46,24674.0,116.54,116.6996,116.2919,116.5046,24674.0
2020-04-30 14:00:00,131.46,131.66,131.23,131.37,36301.0,116.5046,116.6818,116.3008,116.4248,36301.0
2020-04-30 14:30:00,131.39,131.74,131.17,131.5,52105.0,116.4426,116.7527,116.2476,116.54,52105.0
2020-04-30 15:00:00,131.44,131.69,131.29,131.42,52976.0,116.4869,116.7084,116.3539,116.4691,52976.0
2020-04-30 15:30:00,131.46,131.77,130.92,131.13,126374.0,116.5046,116.7793,116.026,116.2121,126374.0
2020-05-01 09:30:00,128.96,129.64,125.93,126.3,25353.0,114.289,114.8916,111.6037,111.9316,25353.0
2020-05-01 10:00:00,126.41,127.76,125.39,126.1,34020.0,112.0291,113.2255,111.1251,111.7544,34020.0
2020-05-01 10:30:00,126.24,127.38,126.16,126.27,15652.0,111.8784,112.8888,111.8075,111.905,15652.0
2020-05-01 11:00:00,126.24,126.4,125.81,125.97,17996.0,111.8784,112.0202,111.4974,111.6392,17996.0
2020-05-01 11:30:00,126.01,126.8,125.18,125.46,29431.0,111.6746,112.3747,110.939,111.1872,29431.0
2020-05-01 12:00:00,125.52,125.66,125.0,125.45,23404.0,111.2404,111.3644,110.7795,111.1783,23404.0
2020-05-01 12:30:00,125.47,125.67,125.19,125.25,13654.0,111.196,111.3733,110.9479,111.0011,13654.0
2020-05-01 13:00:00,125.28,126.34,125.12,126.34,36730.0,111.0277,111.9671,110.8859,111.9671,36730.0
2020-05-01 13:30:00,126.4,126.56,125.93,126.07,12777.0,112.0202,112.162,111.6037,111.7278,12777.0
2020-05-01 14:00:00,126.0,126.52,125.76,126.35,11772.0,111.6657,112.1266,111.453,111.9759,11772.0
2020-05-01 14:30:00,126.4,126.49,125.92,125.94,17428.0,112.0202,112.1,111.5948,111.6126,17428.0
2020-05-01 15:00:00,125.89,126.32,125.71,126.22,26373.0,111.5683,111.9493,111.4087,111.8607,26373.0
2020-05-01 15:30:00,126.26,126.66,125.64,126.63,100525.0,111.8962,112.2507,111.3467,112.2241,100525.0
2020-05-04 09:30:00,126.92,127.73,125.31,126.14,47258.0,112.4811,113.1989,111.0542,111.7898,47258.0
2020-05-04 10:00:00,126.03,126.57,125.51,125.73,41885.0,111.6923,112.1709,111.2315,111.4265,41885.0
2020-05-04 10:30:00,125.76,125.9,125.2,125.47,30410.0,111.453,111.5771,110.9568,111.196,30410.0
2020-05-04 11:00:00,125.46,125.83,124.83,125.56,32824.0,111.1872,111.5151,110.6288,111.2758,32824.0
2020-05-04 11:30:00,125.5,126.21,125.45,126.04,17554.0,111.2226,111.8519,111.1783,111.7012,17554.0
2020-05-04 12:00:00,126.05,126.86,126.02,126.54,16086.0,111.7101,112.4279,111.6835,112.1443,16086.0
2020-05-04 12:30:00,126.5,127.09,126.18,126.9,21626.0,112.1089,112.6317,111.8253,112.4634,21626.0
2020-05-04 13:00:00,126.84,126.91,125.75,126.01,16519.0,112.4102,112.4722,111.4442,111.6746,16519.0
2020-05-04 13:30:00,125.92,126.93,125.92,126.43,18190.0,111.5948,112.4899,111.5948,112.0468,18190.0
2020-05-04 14:00:00,126.36,126.67,126.11,126.43,23428.0,111.9848,112.2595,111.7632,112.0468,23428.0
2020-05-04 14:30:00,126.39,127.31,126.13,127.31,22519.0,112.0114,112.8267,111.781,112.8267,22519.0
2020-05-04 15:00:00,127.28,128.19,127.12,127.45,36259.0,112.8001,113.6066,112.6583,112.9508,36259.0
2020-05-04 15:30:00,127.46,128.12,127.37,127.91,94421.0,112.9597,113.5446,112.8799,113.3585,94421.0
2020-05-05 09:30:00,129.17,131.45,129.17,130.54,39691.0,114.4751,116.4957,114.4751,115.6893,39691.0
2020-05-05 10:00:00,130.63,130.9,129.86,130.15,28353.0,115.769,116.0083,115.0866,115.3436,28353.0
2020-05-05 10:30:00,130.18,130.91,130.06,130.91,22081.0,115.3702,116.0172,115.2639,116.0172,22081.0
2020-05-05 11:00:00,131.0,131.99,131.0,131.72,31059.0,116.0969,116.9743,116.0969,116.735,31059.0
2020-05-05 11:30:00,131.82,132.61,131.82,132.28,26474.0,116.8236,117.5238,116.8236,117.2313,26474.0
2020-05-05 12:00:00,132.34,132.86,132.24,132.83,23403.0,117.2845,117.7453,117.1959,117.7187,23403.0
2020-05-05 12:30:00,132.79,132.88,131.7,131.86,14459.0,117.6833,117.7631,116.7173,116.8591,14459.0
2020-05-05 13:00:00,131.77,132.02,130.62,131.12,22588.0,116.7793,117.0009,115.7602,116.2033,22588.0
2020-05-05 13:30:00,131.28,131.3,130.26,130.45,20286.0,116.3451,116.3628,115.4411,115.6095,20286.0
2020-05-05 14:00:00,130.55,131.07,129.52,129.89,36289.0,115.6981,116.159,114.7853,115.1132,36289.0
2020-05-05 14:30:00,129.85,129.91,129.12,129.61,54331.0,115.0778,115.1309,114.4308,114.8651,54331.0
2020-05-05 15:00:00,129.56,129.56,128.54,128.87,70695.0,114.8207,114.8207,113.9168,114.2092,70695.0
2020-05-05 15:30:00,128.87,129.31,128.26,128.75,215284.0,114.2092,114.5992,113.6686,114.1029,215284.0
2020-05-06 09:30:00,129.24,129.74,128.55,129.53,50646.0,114.5372,114.9803,113.9256,114.7942,50646.0
2020-05-06 10:00:00,129.4,129.6,128.35,129.28,20809.0,114.6789,114.8562,113.7484,114.5726,20809.0
2020-05-06 10:30:00,129.48,131.55,129.36,131.36,25682.0,114.7498,116.5844,114.6435,116.416,25682.0
2020-05-06 11:00:00,131.43,131.5,130.82,131.32,23803.0,116.478,116.54,115.9374,116.3805,23803.0
2020-05-06 11:30:00,131.22,131.71,130.08,130.11,67696.0,116.2919,116.7262,115.2816,115.3082,67696.0
2020-05-06 12:00:00,130.16,131.09,130.08,130.86,33339.0,115.3525,116.1767,115.2816,115.9729,33339.0
2020-05-06 12:30:00,130.93,131.38,130.75,131.24,42848.0,116.0349,116.4337,115.8754,116.3096,42848.0
2020-05-06 13:00:00,131.26,131.39,130.81,131.39,25212.0,116.3273,116.4426,115.9285,116.4426,25212.0
2020-05-06 13:30:00,131.36,132.42,131.36,132.31,21739.0,116.416,117.3554,116.416,117.2579,21739.0
2020-05-06 14:00:00,132.32,133.67,132.0,133.16,56350.0,117.2668,118.4632,116.9832,118.0112,56350.0
2020-05-06 14:30:00,133.16,133.6,132.04,132.1,61117.0,118.0112,118.4011,117.0186,117.0718,61117.0
2020-05-06 15:00:00,132.14,132.6,132.07,132.46,48948.0,117.1072,117.5149,117.0452,117.3908,48948.0
2020-05-06 15:30:00,132.43,132.57,130.35,131.35,136807.0,117.3642,117.4883,115.5209,116.4071,136807.0
2020-05-07 09:30:00,132.62,133.08,130.71,130.92,73764.0,117.5326,117.9403,115.8399,116.026,73764.0
2020-05-07 10:00:00,130.91,131.62,130.35,131.3,50377.0,116.0172,116.6464,115.5209,116.3628,50377.0
2020-05-07 10:30:00,131.28,131.96,131.23,131.36,31572.0,116.3451,116.9477,116.3008,116.416,31572.0
2020-05-07 11:00:00,131.42,131.5,129.89,130.87,55613.0,116.4691,116.54,115.1132,115.9817,55613.0
2020-05-07 11:30:00,130.89,131.56,130.43,131.26,27132.0,115.9994,116.5932,115.5918,116.3273,27132.0
2020-05-07 12:00:00,131.27,131.39,130.53,131.11,28633.0,116.3362,116.4426,115.6804,116.1944,28633.0
2020-05-07 12:30:00,131.08,131.11,130.27,130.67,20614.0,116.1678,116.1944,115.45,115.8045,20614.0
2020-05-07 13:00:00,130.72,131.36,130.27,131.07,29373.0,115.8488,116.416,115.45,116.159,29373.0
2020-05-07 13:30:00,131.11,131.66,131.1,131.41,25703.0,116.1944,116.6818,116.1856,116.4603,25703.0
2020-05-07 14:00:00,131.41,131.87,131.22,131.51,30068.0,116.4603,116.868,116.2919,116.5489,30068.0
2020-05-07 14:30:00,131.49,131.64,131.21,131.38,26914.0,116.5312,116.6641,116.283,116.4337,26914.0
2020-05-07 15:00:00,131.28,131.34,130.92,131.23,34304.0,116.3451,116.3982,116.026,116.3008,34304.0
2020-05-07 15:30:00,131.22,131.23,130.12,130.3,82267.0,116.2919,116.3008,115.317,115.4766,82267.0
2020-05-08 09:30:00,133.13,133.43,131.43,132.7,23074.0,117.9846,118.2505,116.478,117.6035,23074.0
2020-05-08 10:00:00,132.67,132.72,132.04,132.45,19084.0,117.5769,117.6213,117.0186,117.382,19084.0
2020-05-08 10:30:00,132.32,133.15,132.16,133.04,14388.0,117.2668,118.0023,117.125,117.9048,14388.0
2020-05-08 11:00:00,133.07,134.16,132.88,134.01,17551.0,117.9314,118.8974,117.7631,118.7645,17551.0
2020-05-08 11:30:00,134.12,134.12,133.8,133.97,9355.0,118.862,118.862,118.5784,118.729,9355.0
2020-05-08 12:00:00,133.92,134.12,133.69,133.9,17136.0,118.6847,118.862,118.4809,118.667,17136.0
2020-05-08 12:30:00,133.91,134.06,133.37,133.7,16344.0,118.6759,118.8088,118.1973,118.4898,16344.0
2020-05-08 13:00:00,133.75,133.82,133.01,133.41,12889.0,118.5341,118.5961,117.8783,118.2328,12889.0
2020-05-08 13:30:00,133.52,133.91,133.36,133.78,14071.0,118.3302,118.6759,118.1884,118.5607,14071.0
2020-05-08 14:00:00,133.78,133.95,133.38,133.46,9136.0,118.5607,118.7113,118.2062,118.2771,9136.0
2020-05-08 14:30:00,133.47,134.1,133.38,134.08,22326.0,118.2859,118.8443,118.2062,118.8265,22326.0
2020-05-08 15:00:00,134.07,134.37,133.8,134.11,51339.0,118.8177,119.0835,118.5784,118.8531,51339.0
2020-05-08 15:30:00,134.09,135.0,134.09,134.44,88688.0,118.8354,119.6419,118.8354,119.1456,88688.0
2020-05-11 09:30:00,133.99,133.99,132.42,133.3,93787.0,118.7468,118.7468,117.3554,118.1353,93787.0
2020-05-11 10:00:00,133.31,133.46,131.44,131.47,35541.0,118.1441,118.2771,116.4869,116.5135,35541.0
2020-05-11 10:30:00,131.44,132.31,131.36,131.83,32057.0,116.4869,117.2579,116.416,116.8325,32057.0
2020-05-11 11:00:00,131.86,132.93,131.79,132.87,26209.0,116.8591,117.8074,116.7971,117.7542,26209.0
2020-05-11 11:30:00,132.91,133.39,132.84,133.03,38528.0,117.7896,118.215,117.7276,117.896,38528.0
2020-05-11 12:00:00,133.07,133.11,132.36,133.0,28575.0,117.9314,117.9669,117.3022,117.8694,28575.0
2020-05-11 12:30:00,133.05,133.19,132.05,132.43,22486.0,117.9137,118.0378,117.0275,117.3642,22486.0
2020-05-11 13:00:00,132.42,133.07,132.04,132.95,25135.0,117.3554,117.9314,117.0186,117.8251,25135.0
2020-05-11 13:30:00,132.95,133.12,131.91,132.05,58485.0,117.8251,117.9757,116.9034,117.0275,58485.0
2020-05-11 14:00:00,132.03,132.1,131.27,131.81,61049.0,117.0097,117.0718,116.3362,116.8148,61049.0
2020-05-11 14:30:00,131.86,133.03,131.85,132.89,35140.0,116.8591,117.896,116.8502,117.7719,35140.0
2020-05-11 15:00:00,132.92,133.21,132.43,132.58,40076.0,117.7985,118.0555,117.3642,117.4972,40076.0
2020-05-11 15:30:00,132.6,133.19,132.29,132.44,145763.0,117.5149,118.0378,117.2402,117.3731,145763.0
2020-05-12 09:30:00,139.24,143.09,137.98,140.9,529290.0,123.3995,126.8115,122.2829,124.8707,529290.0
2020-05-12 10:00:00,140.9,141.49,138.41,139.08,150846.0,124.8707,125.3935,122.6639,123.2577,150846.0
2020-05-12 10:30:00,139.19,139.41,135.49,135.86,113213.0,123.3552,123.5502,120.0761,120.404,113213.0
2020-05-12 11:00:00,135.85,136.98,134.63,136.14,165564.0,120.3952,121.3966,119.314,120.6522,165564.0
2020-05-12 11:30:00,135.93,137.15,135.78,137.02,74047.0,120.4661,121.5473,120.3331,121.4321,74047.0
2020-05-12 12:00:00,137.02,137.26,136.14,136.29,61782.0,121.4321,121.6448,120.6522,120.7851,61782.0
2020-05-12 12:30:00,136.19,137.14,136.17,136.27,56012.0,120.6965,121.5384,120.6788,120.7674,56012.0
2020-05-12 13:00:00,136.21,136.25,134.48,134.95,47235.0,120.7142,120.7497,119.181,119.5976,47235.0
2020-05-12 13:30:00,134.83,135.49,134.1,134.46,37319.0,119.4912,120.0761,118.8443,119.1633,37319.0
2020-05-12 14:00:00,134.51,134.6,133.47,134.09,52689.0,119.2076,119.2874,118.2859,118.8354,52689.0
2020-05-12 14:30:00,134.09,134.7,133.12,134.49,63839.0,118.8354,119.376,117.9757,119.1899,63839.0
2020-05-12 15:00:00,134.38,135.16,134.14,134.27,64759.0,119.0924,119.7837,118.8797,118.9949,64759.0
2020-05-12 15:30:00,134.26,134.64,133.13,133.34,173945.0,118.9861,119.3228,117.9846,118.1707,173945.0
2020-05-13 09:30:00,132.1,133.23,130.27,130.96,89653.0,117.0718,118.0732,115.45,116.0615,89653.0
2020-05-13 10:00:00,131.2,132.67,131.19,132.64,46818.0,116.2742,117.5769,116.2653,117.5504,46818.0
2020-05-13 10:30:00,132.58,133.07,131.76,131.86,33442.0,117.4972,117.9314,116.7705,116.8591,33442.0
2020-05-13 11:00:00,131.88,132.89,131.58,132.56,35848.0,116.8768,117.7719,116.6109,117.4795,35848.0
2020-05-13 11:30:00,132.54,132.66,130.17,130.53,28845.0,117.4617,117.5681,115.3614,115.6804,28845.0
2020-05-13 12:00:00,130.48,131.11,129.35,130.01,33725.0,115.6361,116.1944,114.6346,115.2196,33725.0
2020-05-13 12:30:00,130.06,130.29,129.59,130.06,32905.0,115.2639,115.4677,114.8473,115.2639,32905.0
2020-05-13 13:00:00,130.08,130.09,129.21,129.39,30918.0,115.2816,115.2905,114.5106,114.6701,30918.0
2020-05-13 13:30:00,129.39,129.47,128.07,128.2,34559.0,114.6701,114.741,113.5003,113.6155,34559.0
2020-05-13 14:00:00,128.21,129.0,127.5,127.52,51945.0,113.6243,114.3245,112.9951,113.0128,51945.0
2020-05-13 14:30:00,127.51,128.42,127.33,127.95,54522.0,113.004,113.8104,112.8444,113.3939,54522.0
2020-05-13 15:00:00,127.95,128.63,127.69,127.9,63461.0,113.3939,113.9965,113.1635,113.3496,63461.0
2020-05-13 15:30:00,127.83,129.68,127.69,129.33,195592.0,113.2876,114.9271,113.1635,114.6169,195592.0
2020-05-14 09:30:00,127.44,127.69,123.14,123.26,128970.0,112.9419,113.1635,109.1311,109.2375,128970.0
2020-05-14 10:00:00,123.3,123.96,122.7,123.55,80010.0,109.2729,109.8578,108.7412,109.4945,80010.0
2020-05-14 10:30:00,123.56,126.06,123.41,125.96,79292.0,109.5033,111.7189,109.3704,111.6303,79292.0
2020-05-14 11:00:00,125.96,126.48,125.35,125.39,94921.0,111.6303,112.0911,111.0897,111.1251,94921.0
2020-05-14 11:30:00,125.45,125.86,124.24,124.24,71444.0,111.1783,111.5417,110.106,110.106,71444.0
2020-05-14 12:00:00,124.18,124.8,123.51,124.19,62212.0,110.0528,110.6023,109.459,110.0617,62212.0
2020-05-14 12:30:00,124.26,125.23,123.89,124.89,75990.0,110.1237,110.9833,109.7958,110.682,75990.0
2020-05-14 13:00:00,124.89,125.17,123.99,125.13,48453.0,110.682,110.9302,109.8844,110.8947,48453.0
2020-05-14 13:30:00,125.18,125.69,124.32,124.36,33950.0,110.939,111.391,110.1769,110.2123,33950.0
2020-05-14 14:00:00,124.34,124.5,123.88,124.24,27454.0,110.1946,110.3364,109.7869,110.106,27454.0
2020-05-14 14:30:00,124.25,124.45,123.3,124.16,44970.0,110.1148,110.2921,109.2729,110.0351,44970.0
2020-05-14 15:00:00,124.15,125.18,124.06,125.05,51054.0,110.0262,110.939,109.9464,110.8238,51054.0
2020-05-14 15:30:00,125.09,126.06,124.55,126.05,122286.0,110.8593,111.7189,110.3807,111.7101,122286.0
2020-05-15 09:30:00,125.04,127.43,124.63,127.28,54763.0,110.815,112.9331,110.4516,112.8001,54763.0
2020-05-15 10:00:00,127.35,128.38,127.03,127.66,44749.0,112.8622,113.775,112.5786,113.1369,44749.0
2020-05-15 10:30:00,127.48,128.43,127.35,128.27,26424.0,112.9774,113.8193,112.8622,113.6775,26424.0
2020-05-15 11:00:00,128.26,129.34,127.61,128.98,39472.0,113.6686,114.6258,113.0926,114.3067,39472.0
2020-05-15 11:30:00,129.09,129.33,128.64,129.21,28286.0,114.4042,114.6169,114.0054,114.5106,28286.0
2020-05-15 12:00:00,129.18,130.13,129.12,129.71,42253.0,114.484,115.3259,114.4308,114.9537,42253.0
2020-05-15 12:30:00,129.7,129.79,128.99,129.21,54579.0,114.9448,115.0246,114.3156,114.5106,54579.0
2020-05-15 13:00:00,129.32,129.55,128.84,129.43,38105.0,114.608,114.8119,114.1827,114.7055,38105.0
2020-05-15 13:30:00,129.42,129.43,128.28,128.78,19612.0,114.6967,114.7055,113.6864,114.1295,19612.0
2020-05-15 14:00:00,128.84,129.1,127.95,128.06,31778.0,114.1827,114.4131,113.3939,113.4914,31778.0
2020-05-15 14:30:00,128.12,128.16,126.69,126.71,46799.0,113.5446,113.58,112.2772,112.295,46799.0
2020-05-15 15:00:00,126.89,127.78,126.89,127.64,41086.0,112.4545,113.2432,112.4545,113.1192,41086.0
2020-05-15 15:30:00,127.65,128.22,127.32,128.11,117293.0,113.128,113.6332,112.8356,113.5357,117293.0
2020-05-18 09:30:00,131.6,133.31,131.6,131.82,78839.0,116.6287,118.1441,116.6287,116.8236,78839.0
2020-05-18 10:00:00,131.74,132.63,131.55,132.19,43663.0,116.7527,117.5415,116.5844,117.1515,43663.0
2020-05-18 10:30:00,132.2,133.71,132.2,133.56,33757.0,117.1604,118.4986,117.1604,118.3657,33757.0
2020-05-18 11:00:00,133.54,134.49,133.49,133.92,41289.0,118.348,119.1899,118.3037,118.6847,41289.0
2020-05-18 11:30:00,133.91,134.68,133.74,134.63,33294.0,118.6759,119.3583,118.5252,119.314,33294.0
2020-05-18 12:00:00,134.58,134.64,133.93,134.05,35347.0,119.2697,119.3228,118.6936,118.7999,35347.0
2020-05-18 12:30:00,134.02,134.23,133.66,134.1,25954.0,118.7734,118.9595,118.4543,118.8443,25954.0
2020-05-18 13:00:00,134.18,134.48,133.55,133.79,113986.0,118.9152,119.181,118.3568,118.5695,113986.0
2020-05-18 13:30:00,133.83,134.32,133.08,133.17,31106.0,118.605,119.0392,117.9403,118.0201,31106.0
2020-05-18 14:00:00,133.18,133.3,132.4,132.8,38034.0,118.0289,118.1353,117.3377,117.6922,38034.0
2020-05-18 14:30:00,132.81,132.95,132.3,132.61,38539.0,117.701,117.8251,117.249,117.5238,38539.0
2020-05-18 15:00:00,132.67,133.3,132.66,133.16,69332.0,117.5769,118.1353,117.5681,118.0112,69332.0
2020-05-18 15:30:00,133.14,133.67,131.83,131.98,216556.0,117.9935,118.4632,116.8325,116.9654,216556.0
2020-05-19 09:30:00,130.63,131.33,127.88,128.34,77809.0,115.769,116.3894,113.3319,113.7395,77809.0
2020-05-19 10:00:00,128.3,130.99,128.23,130.97,44507.0,113.7041,116.0881,113.6421,116.0703,44507.0
2020-05-19 10:30:00,130.98,131.27,130.01,130.6,45335.0,116.0792,116.3362,115.2196,115.7424,45335.0
2020-05-19 11:00:00,130.67,131.14,130.44,131.07,23436.0,115.8045,116.221,115.6006,116.159,23436.0
2020-05-19 11:30:00,131.04,131.45,130.6,130.74,23716.0,116.1324,116.4957,115.7424,115.8665,23716.0
2020-05-19 12:00:00,131.0,131.39,130.72,130.78,60020.0,116.0969,116.4426,115.8488,115.902,60020.0
2020-05-19 12:30:00,130.78,131.56,130.78,131.47,27302.0,115.902,116.5932,115.902,116.5135,27302.0
2020-05-19 13:00:00,131.56,132.12,131.41,132.04,19906.0,116.5932,117.0895,116.4603,117.0186,19906.0
2020-05-19 13:30:00,131.98,132.02,131.48,131.57,12234.0,116.9654,117.0009,116.5223,116.6021,12234.0
2020-05-19 14:00:00,131.55,131.62,131.01,131.08,28590.0,116.5844,116.6464,116.1058,116.1678,28590.0
2020-05-19 14:30:00,131.1,131.43,129.79,130.05,40817.0,116.1856,116.478,115.0246,115.255,40817.0
2020-05-19 15:00:00,130.01,130.68,129.51,129.97,48687.0,115.2196,115.8133,114.7764,115.1841,48687.0
2020-05-19 15:30:00,130.02,130.13,128.68,128.68,161353.0,115.2284,115.3259,114.0409,114.0409,161353.0
2020-05-20 09:30:00,130.42,131.03,129.25,130.27,65529.0,115.5829,116.1235,114.546,115.45,65529.0
2020-05-20 10:00:00,130.18,131.54,129.69,131.02,77306.0,115.3702,116.5755,114.936,116.1147,77306.0
2020-05-20 10:30:00,131.02,131.59,130.73,131.53,36346.0,116.1147,116.6198,115.8576,116.5666,36346.0
2020-05-20 11:00:00,131.54,131.9,131.39,131.67,27822.0,116.5755,116.8945,116.4426,116.6907,27822.0
2020-05-20 11:30:00,131.74,131.97,131.07,131.34,33310.0,116.7527,116.9566,116.159,116.3982,33310.0
2020-05-20 12:00:00,131.37,131.4,130.59,130.78,18681.0,116.4248,116.4514,115.7336,115.902,18681.0
2020-05-20 12:30:00,130.7,131.19,130.48,131.02,15971.0,115.8311,116.2653,115.6361,116.1147,15971.0
2020-05-20 13:00:00,131.02,131.1,130.46,130.51,16726.0,116.1147,116.1856,115.6184,115.6627,16726.0
2020-05-20 13:30:00,130.55,130.74,129.95,130.0,17321.0,115.6981,115.8665,115.1664,115.2107,17321.0
2020-05-20 14:00:00,130.04,130.82,130.01,130.73,17900.0,115.2461,115.9374,115.2196,115.8576,17900.0
2020-05-20 14:30:00,130.7,130.89,130.37,130.38,55494.0,115.8311,115.9994,115.5386,115.5475,55494.0
2020-05-20 15:00:00,130.42,130.52,129.64,130.24,65919.0,115.5829,115.6715,114.8916,115.4234,65919.0
2020-05-20 15:30:00,130.29,130.65,129.93,130.27,101708.0,115.4677,115.7867,115.1487,115.45,101708.0
2020-05-21 09:30:00,129.42,131.73,129.42,130.85,39072.0,114.6967,116.7439,114.6967,115.964,39072.0
2020-05-21 10:00:00,130.96,131.5,130.75,130.86,18608.0,116.0615,116.54,115.8754,115.9729,18608.0
2020-05-21 10:30:00,130.75,131.12,130.45,130.69,42700.0,115.8754,116.2033,115.6095,115.8222,42700.0
2020-05-21 11:00:00,130.68,130.75,129.65,129.7,35139.0,115.8133,115.8754,114.9005,114.9448,35139.0
2020-05-21 11:30:00,129.75,130.77,129.73,130.16,45655.0,114.9891,115.8931,114.9714,115.3525,45655.0
2020-05-21 12:00:00,130.19,131.39,130.19,131.38,27669.0,115.3791,116.4426,115.3791,116.4337,27669.0
2020-05-21 12:30:00,131.38,131.76,130.8,130.84,42309.0,116.4337,116.7705,115.9197,115.9551,42309.0
2020-05-21 13:00:00,130.88,130.97,130.15,130.26,23431.0,115.9906,116.0703,115.3436,115.4411,23431.0
2020-05-21 13:30:00,130.29,130.72,130.19,130.52,20607.0,115.4677,115.8488,115.3791,115.6715,20607.0
2020-05-21 14:00:00,130.45,130.78,130.43,130.45,17593.0,115.6095,115.902,115.5918,115.6095,17593.0
2020-05-21 14:30:00,130.48,130.48,129.26,129.34,31345.0,115.6361,115.6361,114.5549,114.6258,31345.0
2020-05-21 15:00:00,129.32,129.92,129.32,129.86,47541.0,114.608,115.1398,114.608,115.0866,47541.0
2020-05-21 15:30:00,129.85,129.9,128.83,128.99,179234.0,115.0778,115.1221,114.1738,114.3156,179234.0
2020-05-22 09:30:00,128.43,128.43,126.32,126.32,37866.0,113.8193,113.8193,111.9493,111.9493,37866.0
2020-05-22 10:00:00,126.34,126.57,125.74,126.48,65013.0,111.9671,112.1709,111.4353,112.0911,65013.0
2020-05-22 10:30:00,126.48,127.03,126.16,126.69,56798.0,112.0911,112.5786,111.8075,112.2772,56798.0
2020-05-22 11:00:00,126.74,127.4,126.74,127.4,16585.0,112.3216,112.9065,112.3216,112.9065,16585.0
2020-05-22 11:30:00,127.39,128.14,127.29,128.02,18703.0,112.8976,113.5623,112.809,113.4559,18703.0
2020-05-22 12:00:00,128.05,128.46,128.03,128.29,44662.0,113.4825,113.8459,113.4648,113.6952,44662.0
2020-05-22 12:30:00,128.28,128.85,128.28,128.74,26274.0,113.6864,114.1915,113.6864,114.094,26274.0
2020-05-22 13:00:00,128.78,129.49,128.69,129.01,47515.0,114.1295,114.7587,114.0497,114.3333,47515.0
2020-05-22 13:30:00,129.02,129.11,128.44,128.74,24846.0,114.3422,114.4219,113.8282,114.094,24846.0
2020-05-22 14:00:00,128.7,129.55,128.54,129.55,82018.0,114.0586,114.8119,113.9168,114.8119,82018.0
2020-05-22 14:30:00,129.6,129.61,128.84,129.12,37797.0,114.8562,114.8651,114.1827,114.4308,37797.0
2020-05-22 15:00:00,129.12,129.35,128.79,129.35,39777.0,114.4308,114.6346,114.1383,114.6346,39777.0
2020-05-22 15:30:00,129.35,129.71,129.21,129.46,99376.0,114.6346,114.9537,114.5106,114.7321,99376.0
2020-05-26 09:30:00,132.95,136.68,132.47,135.96,101442.0,117.8251,121.1307,117.3997,120.4927,101442.0
2020-05-26 10:00:00,135.95,135.95,134.24,135.66,38410.0,120.4838,120.4838,118.9683,120.2268,38410.0
2020-05-26 10:30:00,135.66,136.44,135.24,135.34,52234.0,120.2268,120.9181,119.8546,119.9432,52234.0
2020-05-26 11:00:00,135.34,136.09,134.62,134.75,30671.0,119.9432,120.6079,119.3051,119.4203,30671.0
2020-05-26 11:30:00,134.68,135.2,134.39,134.65,23459.0,119.3583,119.8191,119.1013,119.3317,23459.0
2020-05-26 12:00:00,134.77,135.29,134.6,134.94,22907.0,119.438,119.8989,119.2874,119.5887,22907.0
2020-05-26 12:30:00,134.92,135.48,134.86,135.48,23935.0,119.571,120.0673,119.5178,120.0673,23935.0
2020-05-26 13:00:00,135.43,135.64,135.1,135.2,34081.0,120.023,120.2091,119.7305,119.8191,34081.0
2020-05-26 13:30:00,135.14,135.79,135.14,135.68,24970.0,119.7659,120.342,119.7659,120.2445,24970.0
2020-05-26 14:00:00,135.74,135.95,135.21,135.33,37986.0,120.2977,120.4838,119.828,119.9343,37986.0
2020-05-26 14:30:00,135.36,135.55,134.7,134.8,31743.0,119.9609,120.1293,119.376,119.4646,31743.0
2020-05-26 15:00:00,134.76,134.85,134.51,134.76,20299.0,119.4292,119.5089,119.2076,119.4292,20299.0
2020-05-26 15:30:00,134.83,134.85,132.77,133.14,165857.0,119.4912,119.5089,117.6656,117.9935,165857.0
2020-05-27 09:30:00,134.55,136.85,134.21,135.8,60700.0,119.2431,121.2814,118.9417,120.3509,60700.0
2020-05-27 10:00:00,135.8,137.17,135.59,136.24,45044.0,120.3509,121.565,120.1648,120.7408,45044.0
2020-05-27 10:30:00,136.31,136.39,134.44,134.83,63680.0,120.8028,120.8737,119.1456,119.4912,63680.0
2020-05-27 11:00:00,134.69,135.43,134.62,135.33,28388.0,119.3671,120.023,119.3051,119.9343,28388.0
2020-05-27 11:30:00,135.35,136.39,134.97,136.25,23795.0,119.9521,120.8737,119.6153,120.7497,23795.0
2020-05-27 12:00:00,136.23,136.67,135.72,135.8,37374.0,120.7319,121.1219,120.28,120.3509,37374.0
2020-05-27 12:30:00,135.75,136.48,135.52,136.24,21030.0,120.3065,120.9535,120.1027,120.7408,21030.0
2020-05-27 13:00:00,136.2,136.53,135.74,136.37,16072.0,120.7054,120.9978,120.2977,120.856,16072.0
2020-05-27 13:30:00,136.28,136.28,135.44,135.94,22041.0,120.7763,120.7763,120.0318,120.4749,22041.0
2020-05-27 14:00:00,135.99,136.8,135.99,136.46,21777.0,120.5192,121.2371,120.5192,120.9358,21777.0
2020-05-27 14:30:00,136.46,136.46,135.68,136.06,21696.0,120.9358,120.9358,120.2445,120.5813,21696.0
2020-05-27 15:00:00,136.03,136.12,135.6,135.83,26318.0,120.5547,120.6345,120.1736,120.3774,26318.0
2020-05-27 15:30:00,135.83,136.37,135.69,136.23,101187.0,120.3774,120.856,120.2534,120.7319,101187.0
2020-05-28 09:30:00,138.0,138.0,134.0,134.25,42895.0,122.3006,122.3006,118.7556,118.9772,42895.0
2020-05-28 10:00:00,134.38,134.5,133.02,133.1,35082.0,119.0924,119.1988,117.8871,117.958,35082.0
2020-05-28 10:30:00,133.01,133.87,132.97,133.66,37237.0,117.8783,118.6404,117.8428,118.4543,37237.0
2020-05-28 11:00:00,133.65,133.76,132.88,133.53,34120.0,118.4455,118.5429,117.7631,118.3391,34120.0
2020-05-28 11:30:00,133.59,134.22,132.73,134.18,34552.0,118.3923,118.9506,117.6301,118.9152,34552.0
2020-05-28 12:00:00,134.11,134.78,134.03,134.16,40011.0,118.8531,119.4469,118.7822,118.8974,40011.0
2020-05-28 12:30:00,134.21,134.55,133.56,134.55,18681.0,118.9417,119.2431,118.3657,119.2431,18681.0
2020-05-28 13:00:00,134.48,134.63,134.14,134.3,35794.0,119.181,119.314,118.8797,119.0215,35794.0
2020-05-28 13:30:00,134.29,134.86,134.19,134.7,28360.0,119.0126,119.5178,118.924,119.376,28360.0
2020-05-28 14:00:00,134.78,134.83,134.2,134.37,30935.0,119.4469,119.4912,118.9329,119.0835,30935.0
2020-05-28 14:30:00,134.49,134.61,133.91,134.19,23197.0,119.1899,119.2962,118.6759,118.924,23197.0
2020-05-28 15:00:00,134.23,134.56,133.93,134.02,63215.0,118.9595,119.2519,118.6936,118.7734,63215.0
2020-05-28 15:30:00,134.02,134.76,133.88,134.32,130642.0,118.7734,119.4292,118.6493,119.0392,130642.0
2020-05-29 09:30:00,133.97,133.97,131.55,132.41,46595.0,118.729,118.729,116.5844,117.3465,46595.0
2020-05-29 10:00:00,132.46,133.96,132.13,133.33,44589.0,117.3908,118.7202,117.0984,118.1619,44589.0
2020-05-29 10:30:00,133.4,133.74,132.56,133.02,30535.0,118.2239,118.5252,117.4795,117.8871,30535.0
2020-05-29 11:00:00,133.04,133.19,132.36,132.96,33447.0,117.9048,118.0378,117.3022,117.8339,33447.0
2020-05-29 11:30:00,132.84,133.48,132.77,133.13,14394.0,117.7276,118.2948,117.6656,117.9846,14394.0
2020-05-29 12:00:00,133.19,133.3,132.78,133.09,23416.0,118.0378,118.1353,117.6744,117.9492,23416.0
2020-05-29 12:30:00,133.04,133.08,131.97,132.82,19696.0,117.9048,117.9403,116.9566,117.7099,19696.0
2020-05-29 13:00:00,132.8,132.83,132.36,132.39,16537.0,117.6922,117.7187,117.3022,117.3288,16537.0
2020-05-29 13:30:00,132.42,132.45,131.85,132.27,15708.0,117.3554,117.382,116.8502,117.2224,15708.0
2020-05-29 14:00:00,132.18,133.21,131.92,133.11,22994.0,117.1427,118.0555,116.9123,117.9669,22994.0
2020-05-29 14:30:00,133.04,133.49,132.06,133.46,51199.0,117.9048,118.3037,117.0363,118.2771,51199.0
2020-05-29 15:00:00,133.54,133.91,133.08,133.47,56563.0,118.348,118.6759,117.9403,118.2859,56563.0
2020-05-29 15:30:00,133.55,133.91,132.81,133.22,188299.0,118.3568,118.6759,117.701,118.0644,188299.0
2020-06-01 09:30:00,132.36,132.99,131.89,132.45,51864.0,117.3022,117.8605,116.8857,117.382,51864.0
2020-06-01 10:00:00,132.34,132.69,132.02,132.41,54406.0,117.2845,117.5947,117.0009,117.3465,54406.0
2020-06-01 10:30:00,132.4,132.47,131.9,132.06,24542.0,117.3377,117.3997,116.8945,117.0363,24542.0
2020-06-01 11:00:00,132.03,132.14,131.7,132.02,42549.0,117.0097,117.1072,116.7173,117.0009,42549.0
2020-06-01 11:30:00,131.97,132.06,131.58,131.68,20714.0,116.9566,117.0363,116.6109,116.6996,20714.0
2020-06-01 12:00:00,131.66,132.07,131.53,132.0,15041.0,116.6818,117.0452,116.5666,116.9832,15041.0
2020-06-01 12:30:00,132.05,132.11,131.75,131.97,25227.0,117.0275,117.0806,116.7616,116.9566,25227.0
2020-06-01 13:00:00,132.0,132.08,131.61,132.05,20307.0,116.9832,117.0541,116.6375,117.0275,20307.0
2020-06-01 13:30:00,132.04,132.14,131.77,131.79,33307.0,117.0186,117.1072,116.7793,116.7971,33307.0
2020-06-01 14:00:00,131.87,132.06,131.56,131.56,33873.0,116.868,117.0363,116.5932,116.5932,33873.0
2020-06-01 14:30:00,131.62,132.02,131.59,131.97,18061.0,116.6464,117.0009,116.6198,116.9566,18061.0
2020-06-01 15:00:00,131.96,132.29,131.39,131.47,48120.0,116.9477,117.2402,116.4426,116.5135,48120.0
2020-06-01 15:30:00,131.44,131.58,130.95,131.1,133808.0,116.4869,116.6109,116.0526,116.1856,133808.0
2020-06-02 09:30:00,130.94,132.31,130.52,132.2,76263.0,116.0438,117.2579,115.6715,117.1604,76263.0
2020-06-02 10:00:00,132.22,134.59,132.2,134.42,105497.0,117.1781,119.2785,117.1604,119.1279,105497.0
2020-06-02 10:30:00,134.36,135.23,134.0,135.15,46681.0,119.0747,119.8457,118.7556,119.7748,46681.0
2020-06-02 11:00:00,135.17,135.25,134.69,134.86,27016.0,119.7925,119.8634,119.3671,119.5178,27016.0
2020-06-02 11:30:00,134.81,135.26,134.42,134.42,31616.0,119.4735,119.8723,119.1279,119.1279,31616.0
2020-06-02 12:00:00,134.35,134.58,134.06,134.41,16269.0,119.0658,119.2697,118.8088,119.119,16269.0
2020-06-02 12:30:00,134.33,134.82,134.12,134.5,13429.0,119.0481,119.4823,118.862,119.1988,13429.0
2020-06-02 13:00:00,134.5,134.75,134.12,134.25,14531.0,119.1988,119.4203,118.862,118.9772,14531.0
2020-06-02 13:30:00,134.18,134.77,134.07,134.65,16910.0,118.9152,119.438,118.8177,119.3317,16910.0
2020-06-02 14:00:00,134.56,134.78,134.21,134.42,19504.0,119.2519,119.4469,118.9417,119.1279,19504.0
2020-06-02 14:30:00,134.42,134.52,133.81,133.97,31897.0,119.1279,119.2165,118.5872,118.729,31897.0
2020-06-02 15:00:00,133.96,134.01,133.21,133.39,42320.0,118.7202,118.7645,118.0555,118.215,42320.0
2020-06-02 15:30:00,133.4,133.94,132.82,133.89,105133.0,118.2239,118.7025,117.7099,118.6581,105133.0
2020-06-03 09:30:00,135.77,137.53,135.73,136.78,45010.0,120.3243,121.884,120.2888,121.2194,45010.0
2020-06-03 10:00:00,136.86,137.5,136.37,137.5,41622.0,121.2903,121.8575,120.856,121.8575,41622.0
2020-06-03 10:30:00,137.46,137.51,137.2,137.35,16532.0,121.822,121.8663,121.5916,121.7245,16532.0
2020-06-03 11:00:00,137.31,138.02,137.27,137.59,38742.0,121.6891,122.3183,121.6536,121.9372,38742.0
2020-06-03 11:30:00,137.67,137.97,137.37,137.44,38977.0,122.0081,122.274,121.7423,121.8043,38977.0
2020-06-03 12:00:00,137.32,137.74,137.08,137.69,46689.0,121.6979,122.0702,121.4852,122.0258,46689.0
2020-06-03 12:30:00,137.74,138.01,137.27,137.28,35733.0,122.0702,122.3094,121.6536,121.6625,35733.0
2020-06-03 13:00:00,137.34,137.67,137.12,137.52,17737.0,121.7157,122.0081,121.5207,121.8752,17737.0
2020-06-03 13:30:00,137.46,137.62,137.32,137.34,15851.0,121.822,121.9638,121.6979,121.7157,15851.0
2020-06-03 14:00:00,137.28,137.41,136.62,136.71,20247.0,121.6625,121.7777,121.0776,121.1573,20247.0
2020-06-03 14:30:00,136.64,137.2,136.58,137.07,40130.0,121.0953,121.5916,121.0421,121.4764,40130.0
2020-06-03 15:00:00,137.0,137.61,136.91,137.54,30270.0,121.4143,121.9549,121.3346,121.8929,30270.0
2020-06-03 15:30:00,137.55,137.71,136.7,136.81,85258.0,121.9018,122.0436,121.1485,121.246,85258.0
2020-06-04 09:30:00,135.96,136.9,135.59,136.48,27272.0,120.4927,121.3257,120.1648,120.9535,27272.0
2020-06-04 10:00:00,136.55,137.31,136.11,136.6,51176.0,121.0155,121.6891,120.6256,121.0598,51176.0
2020-06-04 10:30:00,136.68,137.53,136.49,137.38,33846.0,121.1307,121.884,120.9624,121.7511,33846.0
2020-06-04 11:00:00,137.42,137.43,136.51,136.6,21776.0,121.7866,121.7954,120.9801,121.0598,21776.0
2020-06-04 11:30:00,136.62,136.81,136.11,136.22,15531.0,121.0776,121.246,120.6256,120.7231,15531.0
2020-06-04 12:00:00,136.18,136.84,136.15,136.74,16809.0,120.6876,121.2725,120.661,121.1839,16809.0
2020-06-04 12:30:00,136.79,136.81,136.21,136.46,17839.0,121.2282,121.246,120.7142,120.9358,17839.0
2020-06-04 13:00:00,136.51,136.55,135.39,135.5,21424.0,120.9801,121.0155,119.9875,120.085,21424.0
2020-06-04 13:30:00,135.55,136.09,135.51,135.97,23905.0,120.1293,120.6079,120.0939,120.5015,23905.0
2020-06-04 14:00:00,135.97,136.08,135.73,136.04,22208.0,120.5015,120.599,120.2888,120.5636,22208.0
2020-06-04 14:30:00,136.1,136.11,135.36,135.36,30378.0,120.6167,120.6256,119.9609,119.9609,30378.0
2020-06-04 15:00:00,135.39,135.5,134.37,134.9,66816.0,119.9875,120.085,119.0835,119.5532,66816.0
2020-06-04 15:30:00,134.9,135.77,134.48,135.76,153985.0,119.5532,120.3243,119.181,120.3154,153985.0
2020-06-05 09:30:00,138.5,139.0,137.1,137.57,82745.0,122.7437,123.1868,121.503,121.9195,82745.0
2020-06-05 10:00:00,137.57,138.11,137.44,137.94,69635.0,121.9195,122.3981,121.8043,122.2474,69635.0
2020-06-05 10:30:00,137.95,138.09,137.7,137.9,45671.0,122.2563,122.3803,122.0347,122.212,45671.0
2020-06-05 11:00:00,137.85,138.11,137.82,138.0,75964.0,122.1676,122.3981,122.1411,122.3006,75964.0
2020-06-05 11:30:00,138.0,138.87,137.8,138.44,41161.0,122.3006,123.0716,122.1233,122.6905,41161.0
2020-06-05 12:00:00,138.5,138.8,137.89,138.13,37208.0,122.7437,123.0096,122.2031,122.4158,37208.0
2020-06-05 12:30:00,138.33,138.54,138.03,138.34,26478.0,122.593,122.7791,122.3272,122.6019,26478.0
2020-06-05 13:00:00,138.34,138.58,138.07,138.58,19487.0,122.6019,122.8146,122.3626,122.8146,19487.0
2020-06-05 13:30:00,138.54,138.79,138.18,138.67,16661.0,122.7791,123.0007,122.4601,122.8944,16661.0
2020-06-05 14:00:00,138.72,139.0,138.43,138.74,36889.0,122.9387,123.1868,122.6817,122.9564,36889.0
2020-06-05 14:30:00,138.8,138.86,138.18,138.36,28386.0,123.0096,123.0627,122.4601,122.6196,28386.0
2020-06-05 15:00:00,138.39,138.72,137.78,138.69,27123.0,122.6462,122.9387,122.1056,122.9121,27123.0
2020-06-05 15:30:00,138.67,138.67,137.23,137.87,121835.0,122.8944,122.8944,121.6182,122.1854,121835.0
2020-06-08 09:30:00,134.41,136.61,133.35,134.66,156579.0,119.119,121.0687,118.1796,119.3406,156579.0
2020-06-08 10:00:00,134.8,135.8,134.5,135.25,79732.0,119.4646,120.3509,119.1988,119.8634,79732.0
2020-06-08 10:30:00,135.17,135.71,134.92,135.28,27577.0,119.7925,120.2711,119.571,119.89,27577.0
2020-06-08 11:00:00,135.28,135.71,134.94,135.43,29944.0,119.89,120.2711,119.5887,120.023,29944.0
2020-06-08 11:30:00,135.43,135.69,135.03,135.69,23321.0,120.023,120.2534,119.6685,120.2534,23321.0
2020-06-08 12:00:00,135.63,135.79,134.94,135.12,60886.0,120.2002,120.342,119.5887,119.7482,60886.0
2020-06-08 12:30:00,135.12,135.12,134.41,134.42,29615.0,119.7482,119.7482,119.119,119.1279,29615.0
2020-06-08 13:00:00,134.42,134.93,134.24,134.71,17887.0,119.1279,119.5798,118.9683,119.3849,17887.0
2020-06-08 13:30:00,134.72,135.19,134.5,134.62,18378.0,119.3937,119.8103,119.1988,119.3051,18378.0
2020-06-08 14:00:00,134.66,135.21,134.57,135.17,20652.0,119.3406,119.828,119.2608,119.7925,20652.0
2020-06-08 14:30:00,135.09,135.11,134.69,134.85,36221.0,119.7216,119.7394,119.3671,119.5089,36221.0
2020-06-08 15:00:00,134.84,135.35,134.76,135.35,32715.0,119.5001,119.9521,119.4292,119.9521,32715.0
2020-06-08 15:30:00,135.39,135.94,135.08,135.62,150264.0,119.9875,120.4749,119.7128,120.1913,150264.0
2020-06-09 09:30:00,134.22,134.25,131.91,131.94,50299.0,118.9506,118.9772,116.9034,116.93,50299.0
2020-06-09 10:00:00,131.95,132.95,131.95,132.54,87798.0,116.9389,117.8251,116.9389,117.4617,87798.0
2020-06-09 10:30:00,132.57,133.52,132.0,132.99,53626.0,117.4883,118.3302,116.9832,117.8605,53626.0
2020-06-09 11:00:00,132.91,133.28,132.82,132.95,44930.0,117.7896,118.1175,117.7099,117.8251,44930.0
2020-06-09 11:30:00,132.89,134.24,132.8,134.1,106453.0,117.7719,118.9683,117.6922,118.8443,106453.0
2020-06-09 12:00:00,134.17,134.23,133.71,133.92,50593.0,118.9063,118.9595,118.4986,118.6847,50593.0
2020-06-09 12:30:00,133.92,134.37,133.73,134.34,45496.0,118.6847,119.0835,118.5164,119.057,45496.0
2020-06-09 13:00:00,134.31,135.1,134.23,135.09,56637.0,119.0304,119.7305,118.9595,119.7216,56637.0
2020-06-09 13:30:00,135.15,135.75,134.82,135.24,24497.0,119.7748,120.3065,119.4823,119.8546,24497.0
2020-06-09 14:00:00,135.24,135.28,134.21,134.64,34768.0,119.8546,119.89,118.9417,119.3228,34768.0
2020-06-09 14:30:00,134.68,135.75,134.58,135.58,42836.0,119.3583,120.3065,119.2697,120.1559,42836.0
2020-06-09 15:00:00,135.56,135.88,135.17,135.63,39674.0,120.1382,120.4218,119.7925,120.2002,39674.0
2020-06-09 15:30:00,135.59,135.59,134.13,134.56,149284.0,120.1648,120.1648,118.8708,119.2519,149284.0
2020-06-10 09:30:00,134.43,134.88,132.3,132.97,35030.0,119.1367,119.5355,117.249,117.8428,35030.0
2020-06-10 10:00:00,133.06,133.39,132.12,133.11,44247.0,117.9226,118.215,117.0895,117.9669,44247.0
2020-06-10 10:30:00,133.12,133.87,132.91,133.28,13522.0,117.9757,118.6404,117.7896,118.1175,13522.0
2020-06-10 11:00:00,133.29,135.09,133.18,134.34,28496.0,118.1264,119.7216,118.0289,119.057,28496.0
2020-06-10 11:30:00,134.4,134.4,132.57,132.58,27175.0,119.1101,119.1101,117.4883,117.4972,27175.0
2020-06-10 12:00:00,132.64,133.68,132.51,133.61,17248.0,117.5504,118.472,117.4351,118.41,17248.0
2020-06-10 12:30:00,133.67,133.81,133.32,133.7,12736.0,118.4632,118.5872,118.153,118.4898,12736.0
2020-06-10 13:00:00,133.66,133.69,132.91,132.94,12374.0,118.4543,118.4809,117.7896,117.8162,12374.0
2020-06-10 13:30:00,132.9,133.01,132.44,132.44,17112.0,117.7808,117.8783,117.3731,117.3731,17112.0
2020-06-10 14:00:00,132.47,133.79,132.46,133.72,30722.0,117.3997,118.5695,117.3908,118.5075,30722.0
2020-06-10 14:30:00,133.68,133.92,132.16,132.49,55032.0,118.472,118.6847,117.125,117.4174,55032.0
2020-06-10 15:00:00,132.34,133.85,132.11,133.85,33249.0,117.2845,118.6227,117.0806,118.6227,33249.0
2020-06-10 15:30:00,133.93,134.13,133.39,133.47,121388.0,118.6936,118.8708,118.215,118.2859,121388.0
2020-06-11 09:30:00,131.83,131.83,129.64,130.88,68031.0,116.8325,116.8325,114.8916,115.9906,68031.0
2020-06-11 10:00:00,130.81,130.87,128.13,128.13,58088.0,115.9285,115.9817,113.5534,113.5534,58088.0
2020-06-11 10:30:00,128.23,128.91,127.34,127.39,54898.0,113.6421,114.2447,112.8533,112.8976,54898.0
2020-06-11 11:00:00,127.42,128.34,127.17,127.86,46695.0,112.9242,113.7395,112.7026,113.3141,46695.0
2020-06-11 11:30:00,127.83,128.08,127.31,127.43,41843.0,113.2876,113.5091,112.8267,112.9331,41843.0
2020-06-11 12:00:00,127.35,127.44,126.85,127.23,61079.0,112.8622,112.9419,112.419,112.7558,61079.0
2020-06-11 12:30:00,127.28,128.45,127.28,128.04,49138.0,112.8001,113.837,112.8001,113.4737,49138.0
2020-06-11 13:00:00,128.03,128.69,127.31,127.37,38170.0,113.4648,114.0497,112.8267,112.8799,38170.0
2020-06-11 13:30:00,127.34,127.42,126.47,127.27,30787.0,112.8533,112.9242,112.0823,112.7913,30787.0
2020-06-11 14:00:00,127.13,127.29,126.46,127.22,43860.0,112.6672,112.809,112.0734,112.747,43860.0
2020-06-11 14:30:00,127.2,127.41,126.51,127.06,59888.0,112.7292,112.9153,112.1177,112.6052,59888.0
2020-06-11 15:00:00,126.96,127.25,126.29,126.7,123835.0,112.5165,112.7735,111.9228,112.2861,123835.0
2020-06-11 15:30:00,126.6,127.28,125.68,126.2,211886.0,112.1975,112.8001,111.3822,111.843,211886.0
2020-06-12 09:30:00,129.83,130.19,128.12,128.68,47467.0,115.06,115.3791,113.5446,114.0409,47467.0
2020-06-12 10:00:00,128.59,128.88,127.41,127.57,25672.0,113.9611,114.2181,112.9153,113.0571,25672.0
2020-06-12 10:30:00,127.51,127.55,126.17,126.18,15361.0,113.004,113.0394,111.8164,111.8253,15361.0
2020-06-12 11:00:00,126.23,127.07,124.87,126.07,31885.0,111.8696,112.614,110.6643,111.7278,31885.0
2020-06-12 11:30:00,126.16,127.59,125.5,127.5,23558.0,111.8075,113.0749,111.2226,112.9951,23558.0
2020-06-12 12:00:00,127.63,127.66,126.35,126.54,22894.0,113.1103,113.1369,111.9759,112.1443,22894.0
2020-06-12 12:30:00,126.45,126.93,126.04,126.93,22201.0,112.0646,112.4899,111.7012,112.4899,22201.0
2020-06-12 13:00:00,126.79,126.83,126.04,126.17,19201.0,112.3659,112.4013,111.7012,111.8164,19201.0
2020-06-12 13:30:00,126.12,126.31,124.53,124.53,12955.0,111.7721,111.9405,110.363,110.363,12955.0
2020-06-12 14:00:00,124.59,125.4,124.58,125.09,13244.0,110.4162,111.134,110.4073,110.8593,13244.0
2020-06-12 14:30:00,125.16,125.72,124.75,125.31,24671.0,110.9213,111.4176,110.558,111.0542,24671.0
2020-06-12 15:00:00,125.4,126.11,125.12,125.45,36843.0,111.134,111.7632,110.8859,111.1783,36843.0
2020-06-12 15:30:00,125.47,127.18,125.35,126.86,103149.0,111.196,112.7115,111.0897,112.4279,103149.0
2020-06-15 09:30:00,123.97,125.67,123.66,125.62,30372.0,109.8667,111.3733,109.592,111.329,30372.0
2020-06-15 10:00:00,125.54,125.97,124.69,124.93,21599.0,111.2581,111.6392,110.5048,110.7175,21599.0
2020-06-15 10:30:00,124.95,126.08,124.71,125.6,22262.0,110.7352,111.7366,110.5225,111.3113,22262.0
2020-06-15 11:00:00,125.39,125.74,124.84,124.97,20828.0,111.1251,111.4353,110.6377,110.7529,20828.0
2020-06-15 11:30:00,124.94,125.47,124.27,125.25,33925.0,110.7263,111.196,110.1326,111.0011,33925.0
2020-06-15 12:00:00,125.2,125.87,125.09,125.49,25310.0,110.9568,111.5505,110.8593,111.2138,25310.0
2020-06-15 12:30:00,125.49,125.85,125.23,125.85,25944.0,111.2138,111.5328,110.9833,111.5328,25944.0
2020-06-15 13:00:00,125.85,126.23,125.76,125.94,18910.0,111.5328,111.8696,111.453,111.6126,18910.0
2020-06-15 13:30:00,125.92,126.17,125.47,125.65,18478.0,111.5948,111.8164,111.196,111.3556,18478.0
2020-06-15 14:00:00,125.64,127.75,125.64,127.58,30580.0,111.3467,113.2167,111.3467,113.066,30580.0
2020-06-15 14:30:00,127.67,127.75,126.69,127.47,35299.0,113.1458,113.2167,112.2772,112.9685,35299.0
2020-06-15 15:00:00,127.49,128.04,126.91,127.07,31693.0,112.9862,113.4737,112.4722,112.614,31693.0
2020-06-15 15:30:00,127.12,127.33,126.28,127.33,120242.0,112.6583,112.8444,111.9139,112.8444,120242.0
2020-06-16 09:30:00,131.66,132.79,129.68,129.83,35618.0,116.6818,117.6833,114.9271,115.06,35618.0
2020-06-16 10:00:00,129.76,130.2,129.3,130.12,31042.0,114.998,115.3879,114.5903,115.317,31042.0
2020-06-16 10:30:00,130.13,130.13,127.67,127.67,28175.0,115.3259,115.3259,113.1458,113.1458,28175.0
2020-06-16 11:00:00,127.58,129.64,127.09,129.52,14476.0,113.066,114.8916,112.6317,114.7853,14476.0
2020-06-16 11:30:00,129.64,129.73,128.96,129.01,12994.0,114.8916,114.9714,114.289,114.3333,12994.0
2020-06-16 12:00:00,129.14,129.19,128.46,128.98,18164.0,114.4485,114.4928,113.8459,114.3067,18164.0
2020-06-16 12:30:00,128.98,129.42,128.81,129.07,19963.0,114.3067,114.6967,114.1561,114.3865,19963.0
2020-06-16 13:00:00,129.08,129.75,128.95,129.63,23034.0,114.3954,114.9891,114.2801,114.8828,23034.0
2020-06-16 13:30:00,129.54,129.62,128.73,129.18,20387.0,114.803,114.8739,114.0852,114.484,20387.0
2020-06-16 14:00:00,129.19,130.06,129.16,129.46,21978.0,114.4928,115.2639,114.4663,114.7321,21978.0
2020-06-16 14:30:00,129.74,129.97,129.4,129.49,17378.0,114.9803,115.1841,114.6789,114.7587,17378.0
2020-06-16 15:00:00,129.45,129.54,128.5,129.14,23558.0,114.7233,114.803,113.8813,114.4485,23558.0
2020-06-16 15:30:00,129.06,129.6,128.07,129.15,138808.0,114.3776,114.8562,113.5003,114.4574,138808.0
2020-06-17 09:30:00,130.57,131.15,129.52,129.71,29030.0,115.7158,116.2299,114.7853,114.9537,29030.0
2020-06-17 10:00:00,129.74,130.31,129.4,129.51,19198.0,114.9803,115.4854,114.6789,114.7764,19198.0
2020-06-17 10:30:00,129.12,129.72,129.12,129.43,8558.0,114.4308,114.9625,114.4308,114.7055,8558.0
2020-06-17 11:00:00,129.51,129.51,128.81,128.91,5303.0,114.7764,114.7764,114.1561,114.2447,5303.0
2020-06-17 11:30:00,128.89,129.36,128.89,129.25,7191.0,114.227,114.6435,114.227,114.546,7191.0
2020-06-17 12:00:00,129.19,129.34,128.85,128.87,11080.0,114.4928,114.6258,114.1915,114.2092,11080.0
2020-06-17 12:30:00,128.87,129.4,128.85,129.3,15340.0,114.2092,114.6789,114.1915,114.5903,15340.0
2020-06-17 13:00:00,129.34,130.26,129.33,130.1,9663.0,114.6258,115.4411,114.6169,115.2993,9663.0
2020-06-17 13:30:00,130.13,130.36,129.86,129.86,6298.0,115.3259,115.5297,115.0866,115.0866,6298.0
2020-06-17 14:00:00,129.9,129.99,129.67,129.89,10808.0,115.1221,115.2018,114.9182,115.1132,10808.0
2020-06-17 14:30:00,129.87,130.19,129.76,129.76,7934.0,115.0955,115.3791,114.998,114.998,7934.0
2020-06-17 15:00:00,129.73,129.76,128.64,128.8,45714.0,114.9714,114.998,114.0054,114.1472,45714.0
2020-06-17 15:30:00,128.79,129.05,128.22,128.65,77851.0,114.1383,114.3688,113.6332,114.0143,77851.0
2020-06-18 09:30:00,127.81,128.88,127.33,128.13,15586.0,113.2698,114.2181,112.8444,113.5534,15586.0
2020-06-18 10:00:00,128.07,128.45,127.79,128.27,18346.0,113.5003,113.837,113.2521,113.6775,18346.0
2020-06-18 10:30:00,128.19,129.57,128.01,129.54,17926.0,113.6066,114.8296,113.4471,114.803,17926.0
2020-06-18 11:00:00,129.46,129.65,129.12,129.41,11789.0,114.7321,114.9005,114.4308,114.6878,11789.0
2020-06-18 11:30:00,129.43,129.62,129.1,129.43,36544.0,114.7055,114.8739,114.4131,114.7055,36544.0
2020-06-18 12:00:00,129.5,129.66,129.17,129.54,9775.0,114.7676,114.9094,114.4751,114.803,9775.0
2020-06-18 12:30:00,129.53,129.6,129.07,129.45,13095.0,114.7942,114.8562,114.3865,114.7233,13095.0
2020-06-18 13:00:00,129.36,129.6,129.33,129.51,6218.0,114.6435,114.8562,114.6169,114.7764,6218.0
2020-06-18 13:30:00,129.53,129.68,129.5,129.68,6163.0,114.7942,114.9271,114.7676,114.9271,6163.0
2020-06-18 14:00:00,129.62,129.67,129.2,129.36,9147.0,114.8739,114.9182,114.5017,114.6435,9147.0
2020-06-18 14:30:00,129.36,129.5,128.46,128.46,48779.0,114.6435,114.7676,113.8459,113.8459,48779.0
2020-06-18 15:00:00,128.38,128.38,127.91,128.0,22202.0,113.775,113.775,113.3585,113.4382,22202.0
2020-06-18 15:30:00,128.02,128.62,127.8,128.52,90122.0,113.4559,113.9877,113.261,113.8991,90122.0
2020-06-19 09:30:00,130.86,131.62,129.7,129.82,110900.0,115.9729,116.6464,114.9448,115.0512,110900.0
2020-06-19 10:00:00,129.86,130.07,129.46,130.0,25255.0,115.0866,115.2727,114.7321,115.2107,25255.0
2020-06-19 10:30:00,129.97,130.35,129.86,129.91,23214.0,115.1841,115.5209,115.0866,115.1309,23214.0
2020-06-19 11:00:00,129.83,129.99,129.25,129.39,22273.0,115.06,115.2018,114.546,114.6701,22273.0
2020-06-19 11:30:00,129.4,129.48,129.19,129.31,13198.0,114.6789,114.7498,114.4928,114.5992,13198.0
2020-06-19 12:00:00,129.22,129.22,127.53,128.02,13457.0,114.5194,114.5194,113.0217,113.4559,13457.0
2020-06-19 12:30:00,128.24,128.37,127.75,128.19,10267.0,113.6509,113.7661,113.2167,113.6066,10267.0
2020-06-19 13:00:00,128.17,128.22,127.25,127.38,9246.0,113.5889,113.6332,112.7735,112.8888,9246.0
2020-06-19 13:30:00,127.2,127.53,126.97,126.97,16865.0,112.7292,113.0217,112.5254,112.5254,16865.0
2020-06-19 14:00:00,126.96,127.43,126.61,127.11,21335.0,112.5165,112.9331,112.2064,112.6495,21335.0
2020-06-19 14:30:00,127.13,128.01,127.02,128.0,20592.0,112.6672,113.4471,112.5697,113.4382,20592.0
2020-06-19 15:00:00,127.88,128.11,127.59,127.59,17861.0,113.3319,113.5357,113.0749,113.0749,17861.0
2020-06-19 15:30:00,127.6,127.85,125.91,126.09,213375.0,113.0837,113.3053,111.586,111.7455,213375.0
2020-06-22 09:30:00,124.96,126.72,122.85,126.25,74423.0,110.7441,112.3038,108.8741,111.8873,74423.0
2020-06-22 10:00:00,126.36,126.38,125.56,125.61,39076.0,111.9848,112.0025,111.2758,111.3201,39076.0
2020-06-22 10:30:00,125.55,126.16,124.54,124.54,43571.0,111.2669,111.8075,110.3718,110.3718,43571.0
2020-06-22 11:00:00,124.43,125.07,124.28,124.92,53419.0,110.2744,110.8415,110.1414,110.7086,53419.0
2020-06-22 11:30:00,124.9,125.08,124.75,124.97,15648.0,110.6909,110.8504,110.558,110.7529,15648.0
2020-06-22 12:00:00,124.97,125.44,124.71,125.19,42474.0,110.7529,111.1695,110.5225,110.9479,42474.0
2020-06-22 12:30:00,125.2,125.73,125.1,125.45,16102.0,110.9568,111.4265,110.8681,111.1783,16102.0
2020-06-22 13:00:00,125.5,125.56,125.06,125.11,28786.0,111.2226,111.2758,110.8327,110.877,28786.0
2020-06-22 13:30:00,125.17,125.3,124.89,125.07,16201.0,110.9302,111.0454,110.682,110.8415,16201.0
2020-06-22 14:00:00,125.01,125.37,124.78,125.32,50005.0,110.7884,111.1074,110.5845,111.0631,50005.0
2020-06-22 14:30:00,125.3,125.44,124.8,124.93,31317.0,111.0454,111.1695,110.6023,110.7175,31317.0
2020-06-22 15:00:00,124.92,125.05,124.4,124.47,60656.0,110.7086,110.8238,110.2478,110.3098,60656.0
2020-06-22 15:30:00,124.46,125.14,124.38,125.09,193586.0,110.3009,110.9036,110.23,110.8593,193586.0
2020-06-23 09:30:00,126.72,126.72,124.75,124.96,59075.0,112.3038,112.3038,110.558,110.7441,59075.0
2020-06-23 10:00:00,124.95,125.18,124.2,124.83,43934.0,110.7352,110.939,110.0705,110.6288,43934.0
2020-06-23 10:30:00,124.78,125.29,124.38,124.45,42912.0,110.5845,111.0365,110.23,110.2921,42912.0
2020-06-23 11:00:00,124.42,124.66,124.16,124.62,73036.0,110.2655,110.4782,110.0351,110.4427,73036.0
2020-06-23 11:30:00,124.58,124.76,124.28,124.64,28855.0,110.4073,110.5668,110.1414,110.4605,28855.0
2020-06-23 12:00:00,124.71,125.39,124.71,125.06,20838.0,110.5225,111.1251,110.5225,110.8327,20838.0
2020-06-23 12:30:00,125.16,125.2,124.49,124.5,18867.0,110.9213,110.9568,110.3275,110.3364,18867.0
2020-06-23 13:00:00,124.5,125.2,124.33,125.2,39553.0,110.3364,110.9568,110.1857,110.9568,39553.0
2020-06-23 13:30:00,125.22,125.41,124.99,125.28,28181.0,110.9745,111.1429,110.7706,111.0277,28181.0
2020-06-23 14:00:00,125.23,125.23,124.65,124.65,19088.0,110.9833,110.9833,110.4693,110.4693,19088.0
2020-06-23 14:30:00,124.69,124.7,124.08,124.26,29839.0,110.5048,110.5136,109.9642,110.1237,29839.0
2020-06-23 15:00:00,124.24,124.33,123.88,123.96,33971.0,110.106,110.1857,109.7869,109.8578,33971.0
2020-06-23 15:30:00,123.97,124.05,123.07,123.31,147933.0,109.8667,109.9376,109.0691,109.2818,147933.0
2020-06-24 09:30:00,121.45,121.45,119.75,119.96,113159.0,107.6334,107.6334,106.1268,106.3129,113159.0
2020-06-24 10:00:00,119.89,121.33,119.59,120.98,58434.0,106.2508,107.527,105.985,107.2168,58434.0
2020-06-24 10:30:00,120.96,121.83,120.41,121.83,58522.0,107.1991,107.9701,106.7117,107.9701,58522.0
2020-06-24 11:00:00,121.74,122.38,121.39,122.23,136849.0,107.8904,108.4576,107.5802,108.3246,136849.0
2020-06-24 11:30:00,122.19,122.19,121.41,122.05,30928.0,108.2892,108.2892,107.5979,108.1651,30928.0
2020-06-24 12:00:00,122.07,122.49,121.73,122.05,26439.0,108.1828,108.5551,107.8815,108.1651,26439.0
2020-06-24 12:30:00,121.99,122.56,121.92,122.45,11899.0,108.1119,108.6171,108.0499,108.5196,11899.0
2020-06-24 13:00:00,122.43,122.43,121.71,121.99,38002.0,108.5019,108.5019,107.8638,108.1119,38002.0
2020-06-24 13:30:00,121.96,122.72,121.55,122.67,67520.0,108.0854,108.7589,107.722,108.7146,67520.0
2020-06-24 14:00:00,122.74,122.78,122.27,122.68,13249.0,108.7766,108.8121,108.3601,108.7234,13249.0
2020-06-24 14:30:00,122.57,122.96,122.43,122.8,21666.0,108.626,108.9716,108.5019,108.8298,21666.0
2020-06-24 15:00:00,122.89,123.81,122.85,123.21,38333.0,108.9096,109.7249,108.8741,109.1931,38333.0
2020-06-24 15:30:00,123.14,123.2,121.82,122.06,142379.0,109.1311,109.1843,107.9613,108.174,142379.0
2020-06-25 09:30:00,121.9,121.9,120.35,120.42,36779.0,108.0322,108.0322,106.6585,106.7205,36779.0
2020-06-25 10:00:00,120.52,121.32,120.49,121.25,19869.0,106.8092,107.5182,106.7826,107.4561,19869.0
2020-06-25 10:30:00,121.11,121.11,120.1,120.37,28910.0,107.3321,107.3321,106.437,106.6762,28910.0
2020-06-25 11:00:00,120.18,120.71,120.12,120.59,12894.0,106.5079,106.9776,106.4547,106.8712,12894.0
2020-06-25 11:30:00,120.58,120.65,120.05,120.09,12880.0,106.8623,106.9244,106.3926,106.4281,12880.0
2020-06-25 12:00:00,120.17,120.55,120.17,120.29,7135.0,106.499,106.8358,106.499,106.6053,7135.0
2020-06-25 12:30:00,120.34,120.75,120.33,120.45,8960.0,106.6496,107.013,106.6408,106.7471,8960.0
2020-06-25 13:00:00,120.39,120.74,120.29,120.59,10699.0,106.694,107.0041,106.6053,106.8712,10699.0
2020-06-25 13:30:00,120.57,121.22,120.54,120.97,12770.0,106.8535,107.4295,106.8269,107.208,12770.0
2020-06-25 14:00:00,120.95,121.08,120.55,120.81,22887.0,107.1903,107.3055,106.8358,107.0662,22887.0
2020-06-25 14:30:00,120.69,121.12,120.59,120.95,12917.0,106.9598,107.3409,106.8712,107.1903,12917.0
2020-06-25 15:00:00,120.86,122.16,120.78,122.09,27356.0,107.1105,108.2626,107.0396,108.2006,27356.0
2020-06-25 15:30:00,122.08,122.67,121.87,122.4,90036.0,108.1917,108.7146,108.0056,108.4753,90036.0
2020-06-26 09:30:00,121.88,121.88,120.84,121.55,21676.0,108.0145,108.0145,107.0928,107.722,21676.0
2020-06-26 10:00:00,121.63,121.63,120.11,120.42,15812.0,107.7929,107.7929,106.4458,106.7205,15812.0
2020-06-26 10:30:00,120.52,120.65,120.0,120.28,13006.0,106.8092,106.9244,106.3483,106.5965,13006.0
2020-06-26 11:00:00,120.03,120.32,119.66,119.87,16499.0,106.3749,106.6319,106.047,106.2331,16499.0
2020-06-26 11:30:00,119.88,120.62,119.82,120.54,21755.0,106.242,106.8978,106.1888,106.8269,21755.0
2020-06-26 12:00:00,120.55,120.6,119.89,120.25,15588.0,106.8358,106.8801,106.2508,106.5699,15588.0
2020-06-26 12:30:00,120.24,120.5,120.01,120.5,10254.0,106.561,106.7914,106.3572,106.7914,10254.0
2020-06-26 13:00:00,120.48,120.74,120.16,120.16,8533.0,106.7737,107.0041,106.4901,106.4901,8533.0
2020-06-26 13:30:00,120.2,120.48,120.09,120.26,11216.0,106.5256,106.7737,106.4281,106.5788,11216.0
2020-06-26 14:00:00,120.27,120.3,119.73,119.73,13582.0,106.5876,106.6142,106.109,106.109,13582.0
2020-06-26 14:30:00,119.81,119.88,119.29,119.46,17375.0,106.1799,106.242,105.7191,105.8698,17375.0
2020-06-26 15:00:00,119.56,119.72,119.05,119.18,23479.0,105.9584,106.1002,105.5064,105.6216,23479.0
2020-06-26 15:30:00,119.13,119.63,118.89,119.05,80086.0,105.5773,106.0204,105.3646,105.5064,80086.0
2020-06-29 09:30:00,120.08,120.46,119.73,120.12,30377.0,106.4192,106.756,106.109,106.4547,30377.0
2020-06-29 10:00:00,120.18,121.32,120.01,121.32,24935.0,106.5079,107.5182,106.3572,107.5182,24935.0
2020-06-29 10:30:00,121.32,122.84,121.17,122.76,41257.0,107.5182,108.8652,107.3852,108.7943,41257.0
2020-06-29 11:00:00,122.8,123.42,122.03,122.65,22454.0,108.8298,109.3793,108.1474,108.6969,22454.0
2020-06-29 11:30:00,122.61,122.61,121.81,121.91,12189.0,108.6614,108.6614,107.9524,108.041,12189.0
2020-06-29 12:00:00,121.93,122.83,121.86,122.57,14903.0,108.0588,108.8564,107.9967,108.626,14903.0
2020-06-29 12:30:00,122.54,122.64,122.17,122.28,14115.0,108.5994,108.688,108.2715,108.3689,14115.0
2020-06-29 13:00:00,122.24,122.51,121.96,122.02,16467.0,108.3335,108.5728,108.0854,108.1385,16467.0
2020-06-29 13:30:00,122.03,122.17,121.68,122.01,16397.0,108.1474,108.2715,107.8372,108.1297,16397.0
2020-06-29 14:00:00,122.04,122.04,121.1,121.12,21075.0,108.1563,108.1563,107.3232,107.3409,21075.0
2020-06-29 14:30:00,121.12,121.53,121.01,121.31,16679.0,107.3409,107.7043,107.2434,107.5093,16679.0
2020-06-29 15:00:00,121.28,121.39,120.92,121.26,15864.0,107.4827,107.5802,107.1637,107.465,15864.0
2020-06-29 15:30:00,121.25,121.96,120.85,121.89,94315.0,107.4561,108.0854,107.1016,108.0233,94315.0
2020-06-30 09:30:00,121.6,122.44,120.82,120.97,21810.0,107.7663,108.5107,107.075,107.208,21810.0
2020-06-30 10:00:00,121.4,121.63,120.83,121.15,13509.0,107.5891,107.7929,107.0839,107.3675,13509.0
2020-06-30 10:30:00,121.15,122.09,121.15,121.84,15391.0,107.3675,108.2006,107.3675,107.979,15391.0
2020-06-30 11:00:00,121.84,122.21,121.75,122.0,13800.0,107.979,108.3069,107.8992,108.1208,13800.0
2020-06-30 11:30:00,121.98,121.98,121.34,121.42,12766.0,108.1031,108.1031,107.5359,107.6068,12766.0
2020-06-30 12:00:00,121.41,121.9,121.41,121.72,18022.0,107.5979,108.0322,107.5979,107.8727,18022.0
2020-06-30 12:30:00,121.7,121.75,120.76,120.76,17926.0,107.8549,107.8992,107.0219,107.0219,17926.0
2020-06-30 13:00:00,120.77,120.85,120.18,120.3,24828.0,107.0307,107.1016,106.5079,106.6142,24828.0
2020-06-30 13:30:00,120.37,120.5,120.03,120.39,22410.0,106.6762,106.7914,106.3749,106.694,22410.0
2020-06-30 14:00:00,120.39,120.83,120.19,120.48,39307.0,106.694,107.0839,106.5167,106.7737,39307.0
2020-06-30 14:30:00,120.47,121.07,120.34,120.88,55698.0,106.7649,107.2966,106.6496,107.1282,55698.0
2020-06-30 15:00:00,120.91,120.95,120.0,120.1,124595.0,107.1548,107.1903,106.3483,106.437,124595.0
2020-06-30 15:30:00,120.1,123.18,120.06,122.46,222252.0,106.437,109.1666,106.4015,108.5285,222252.0
2020-07-01 09:30:00,122.0,122.79,121.7,121.94,45596.0,108.1208,108.8209,107.8549,108.0676,45596.0
2020-07-01 10:00:00,122.04,123.09,122.04,122.99,18782.0,108.1563,109.0868,108.1563,108.9982,18782.0
2020-07-01 10:30:00,123.09,123.51,122.57,123.51,24357.0,109.0868,109.459,108.626,109.459,24357.0
2020-07-01 11:00:00,123.45,123.45,122.62,122.77,27202.0,109.4058,109.4058,108.6703,108.8032,27202.0
2020-07-01 11:30:00,122.88,123.55,122.88,123.28,23240.0,108.9007,109.4945,108.9007,109.2552,23240.0
2020-07-01 12:00:00,123.25,123.46,123.07,123.44,17252.0,109.2286,109.4147,109.0691,109.397,17252.0
2020-07-01 12:30:00,123.48,123.9,123.21,123.38,16428.0,109.4324,109.8047,109.1931,109.3438,16428.0
2020-07-01 13:00:00,123.42,123.55,123.14,123.18,15430.0,109.3793,109.4945,109.1311,109.1666,15430.0
2020-07-01 13:30:00,123.16,123.16,122.28,122.78,18893.0,109.1488,109.1488,108.3689,108.8121,18893.0
2020-07-01 14:00:00,122.9,123.12,122.68,122.94,19399.0,108.9184,109.1134,108.7234,108.9539,19399.0
2020-07-01 14:30:00,122.93,123.19,122.68,123.0,24361.0,108.945,109.1754,108.7234,109.007,24361.0
2020-07-01 15:00:00,123.0,123.48,122.97,123.31,26525.0,109.007,109.4324,108.9805,109.2818,26525.0
2020-07-01 15:30:00,123.32,124.35,123.17,124.17,116399.0,109.2906,110.2035,109.1577,110.0439,116399.0
2020-07-02 09:30:00,125.86,127.13,125.73,127.02,34264.0,111.5417,112.6672,111.4265,112.5697,34264.0
2020-07-02 10:00:00,127.03,127.25,126.61,126.68,33514.0,112.5786,112.7735,112.2064,112.2684,33514.0
2020-07-02 10:30:00,126.3,127.01,126.02,126.65,103333.0,111.9316,112.5608,111.6835,112.2418,103333.0
2020-07-02 11:00:00,126.68,126.75,125.75,126.65,30005.0,112.2684,112.3304,111.4442,112.2418,30005.0
2020-07-02 11:30:00,126.7,126.86,125.91,126.25,22901.0,112.2861,112.4279,111.586,111.8873,22901.0
2020-07-02 12:00:00,126.31,126.31,125.76,125.77,22743.0,111.9405,111.9405,111.453,111.4619,22743.0
2020-07-02 12:30:00,125.78,126.32,125.64,126.25,22943.0,111.4708,111.9493,111.3467,111.8873,22943.0
2020-07-02 13:00:00,126.24,126.53,126.08,126.27,20822.0,111.8784,112.1355,111.7366,111.905,20822.0
2020-07-02 13:30:00,126.24,126.36,125.7,125.71,16538.0,111.8784,111.9848,111.3999,111.4087,16538.0
2020-07-02 14:00:00,125.69,125.98,125.38,125.98,25777.0,111.391,111.648,111.1163,111.648,25777.0
2020-07-02 14:30:00,126.06,127.44,126.02,127.39,40747.0,111.7189,112.9419,111.6835,112.8976,40747.0
2020-07-02 15:00:00,127.39,127.49,126.68,126.78,35846.0,112.8976,112.9862,112.2684,112.357,35846.0
2020-07-02 15:30:00,126.8,127.06,126.49,126.86,135830.0,112.3747,112.6052,112.1,112.4279,135830.0
2020-07-06 09:30:00,127.81,128.78,127.49,127.98,51292.0,113.2698,114.1295,112.9862,113.4205,51292.0
2020-07-06 10:00:00,127.91,128.34,125.87,126.0,35802.0,113.3585,113.7395,111.5505,111.6657,35802.0
2020-07-06 10:30:00,125.95,127.38,125.83,127.29,45208.0,111.6214,112.8888,111.5151,112.809,45208.0
2020-07-06 11:00:00,127.33,127.79,127.02,127.61,23776.0,112.8444,113.2521,112.5697,113.0926,23776.0
2020-07-06 11:30:00,127.61,127.71,127.28,127.37,16211.0,113.0926,113.1812,112.8001,112.8799,16211.0
2020-07-06 12:00:00,127.33,127.49,127.03,127.11,19535.0,112.8444,112.9862,112.5786,112.6495,19535.0
2020-07-06 12:30:00,127.13,127.34,126.97,127.3,12768.0,112.6672,112.8533,112.5254,112.8179,12768.0
2020-07-06 13:00:00,127.22,127.5,126.98,127.32,28873.0,112.747,112.9951,112.5343,112.8356,28873.0
2020-07-06 13:30:00,127.37,127.51,126.57,127.14,31238.0,112.8799,113.004,112.1709,112.6761,31238.0
2020-07-06 14:00:00,127.11,127.29,126.67,126.93,19276.0,112.6495,112.809,112.2595,112.4899,19276.0
2020-07-06 14:30:00,126.9,126.9,126.38,126.44,18257.0,112.4634,112.4634,112.0025,112.0557,18257.0
2020-07-06 15:00:00,126.41,126.7,126.16,126.65,28022.0,112.0291,112.2861,111.8075,112.2418,28022.0
2020-07-06 15:30:00,126.64,128.23,126.51,128.2,137960.0,112.2329,113.6421,112.1177,113.6155,137960.0
2020-07-07 09:30:00,127.2,127.65,125.89,127.52,48617.0,112.7292,113.128,111.5683,113.0128,48617.0
2020-07-07 10:00:00,127.52,128.06,127.36,127.69,13805.0,113.0128,113.4914,112.871,113.1635,13805.0
2020-07-07 10:30:00,127.63,127.88,127.18,127.8,14629.0,113.1103,113.3319,112.7115,113.261,14629.0
2020-07-07 11:00:00,127.87,128.07,127.54,127.85,14060.0,113.323,113.5003,113.0305,113.3053,14060.0
2020-07-07 11:30:00,127.81,127.87,127.47,127.5,9307.0,113.2698,113.323,112.9685,112.9951,9307.0
2020-07-07 12:00:00,127.49,127.75,127.31,127.67,11317.0,112.9862,113.2167,112.8267,113.1458,11317.0
2020-07-07 12:30:00,127.66,127.66,126.98,127.08,16902.0,113.1369,113.1369,112.5343,112.6229,16902.0
2020-07-07 13:00:00,127.14,127.2,126.68,126.69,14186.0,112.6761,112.7292,112.2684,112.2772,14186.0
2020-07-07 13:30:00,126.83,127.11,126.79,127.0,11254.0,112.4013,112.6495,112.3659,112.552,11254.0
2020-07-07 14:00:00,126.96,127.04,126.63,126.77,13108.0,112.5165,112.5874,112.2241,112.3481,13108.0
2020-07-07 14:30:00,126.75,126.75,126.41,126.66,13617.0,112.3304,112.3304,112.0291,112.2507,13617.0
2020-07-07 15:00:00,126.65,126.97,126.25,126.95,36587.0,112.2418,112.5254,111.8873,112.5077,36587.0
2020-07-07 15:30:00,127.03,127.15,126.5,127.06,124193.0,112.5786,112.6849,112.1089,112.6052,124193.0
2020-07-08 09:30:00,126.91,128.11,126.86,126.95,23262.0,112.4722,113.5357,112.4279,112.5077,23262.0
2020-07-08 10:00:00,126.81,127.32,126.22,126.22,17808.0,112.3836,112.8356,111.8607,111.8607,17808.0
2020-07-08 10:30:00,126.16,126.4,125.83,126.02,20540.0,111.8075,112.0202,111.5151,111.6835,20540.0
2020-07-08 11:00:00,125.93,125.93,124.37,124.7,25525.0,111.6037,111.6037,110.2212,110.5136,25525.0
2020-07-08 11:30:00,124.67,124.87,124.45,124.73,26640.0,110.4871,110.6643,110.2921,110.5402,26640.0
2020-07-08 12:00:00,124.72,124.72,124.04,124.32,27860.0,110.5314,110.5314,109.9287,110.1769,27860.0
2020-07-08 12:30:00,124.28,124.28,122.66,123.25,52993.0,110.1414,110.1414,108.7057,109.2286,52993.0
2020-07-08 13:00:00,123.26,123.62,122.08,122.38,42278.0,109.2375,109.5565,108.1917,108.4576,42278.0
2020-07-08 13:30:00,122.4,123.76,122.39,123.41,84659.0,108.4753,109.6806,108.4664,109.3704,84659.0
2020-07-08 14:00:00,123.38,123.49,122.63,122.75,33314.0,109.3438,109.4413,108.6791,108.7855,33314.0
2020-07-08 14:30:00,122.75,123.01,122.2,122.87,36911.0,108.7855,109.0159,108.298,108.8918,36911.0
2020-07-08 15:00:00,122.88,123.86,122.59,123.59,42565.0,108.9007,109.7692,108.6437,109.5299,42565.0
2020-07-08 15:30:00,123.59,123.8,122.93,123.37,112512.0,109.5299,109.716,108.945,109.3349,112512.0
2020-07-09 09:30:00,123.6,123.84,122.0,122.37,30511.0,109.5388,109.7515,108.1208,108.4487,30511.0
2020-07-09 10:00:00,122.37,122.84,121.25,121.97,28389.0,108.4487,108.8652,107.4561,108.0942,28389.0
2020-07-09 10:30:00,121.97,122.15,120.87,120.87,33755.0,108.0942,108.2537,107.1194,107.1194,33755.0
2020-07-09 11:00:00,120.87,121.31,120.16,120.59,20010.0,107.1194,107.5093,106.4901,106.8712,20010.0
2020-07-09 11:30:00,120.48,121.74,120.47,121.61,27351.0,106.7737,107.8904,106.7649,107.7752,27351.0
2020-07-09 12:00:00,121.61,122.13,121.16,121.2,24177.0,107.7752,108.236,107.3764,107.4118,24177.0
2020-07-09 12:30:00,121.16,121.49,121.06,121.33,14870.0,107.3764,107.6688,107.2877,107.527,14870.0
2020-07-09 13:00:00,121.29,121.57,121.29,121.41,19616.0,107.4916,107.7397,107.4916,107.5979,19616.0
2020-07-09 13:30:00,121.42,121.76,121.26,121.28,16421.0,107.6068,107.9081,107.465,107.4827,16421.0
2020-07-09 14:00:00,121.27,121.97,121.27,121.91,15632.0,107.4738,108.0942,107.4738,108.041,15632.0
2020-07-09 14:30:00,121.89,122.13,121.53,121.97,22644.0,108.0233,108.236,107.7043,108.0942,22644.0
2020-07-09 15:00:00,121.97,122.49,121.69,121.69,32057.0,108.0942,108.5551,107.8461,107.8461,32057.0
2020-07-09 15:30:00,121.73,122.49,121.73,122.29,159849.0,107.8815,108.5551,107.8815,108.3778,159849.0
2020-07-10 09:30:00,122.87,125.19,121.83,124.72,32432.0,108.8918,110.9479,107.9701,110.5314,32432.0
2020-07-10 10:00:00,124.3,124.55,123.44,124.44,27116.0,110.1591,110.3807,109.397,110.2832,27116.0
2020-07-10 10:30:00,124.38,125.2,124.33,124.51,16173.0,110.23,110.9568,110.1857,110.3453,16173.0
2020-07-10 11:00:00,124.51,124.65,124.13,124.44,31057.0,110.3453,110.4693,110.0085,110.2832,31057.0
2020-07-10 11:30:00,124.48,124.93,124.28,124.93,14542.0,110.3187,110.7175,110.1414,110.7175,14542.0
2020-07-10 12:00:00,124.89,125.18,124.79,124.84,10031.0,110.682,110.939,110.5934,110.6377,10031.0
2020-07-10 12:30:00,124.82,125.5,124.76,125.39,17024.0,110.62,111.2226,110.5668,111.1251,17024.0
2020-07-10 13:00:00,125.48,125.48,125.01,125.32,9956.0,111.2049,111.2049,110.7884,111.0631,9956.0
2020-07-10 13:30:00,125.4,125.54,125.33,125.47,13498.0,111.134,111.2581,111.072,111.196,13498.0
2020-07-10 14:00:00,125.44,125.44,125.08,125.12,9298.0,111.1695,111.1695,110.8504,110.8859,9298.0
2020-07-10 14:30:00,125.11,125.21,124.76,124.86,29933.0,110.877,110.9656,110.5668,110.6554,29933.0
2020-07-10 15:00:00,124.82,125.2,124.64,124.99,14283.0,110.62,110.9568,110.4605,110.7706,14283.0
2020-07-10 15:30:00,124.95,125.41,124.67,125.22,85866.0,110.7352,111.1429,110.4871,110.9745,85866.0
2020-07-13 09:30:00,126.32,126.32,124.59,124.82,22752.0,111.9493,111.9493,110.4162,110.62,22752.0
2020-07-13 10:00:00,124.82,125.38,124.65,125.38,12325.0,110.62,111.1163,110.4693,111.1163,12325.0
2020-07-13 10:30:00,125.51,125.92,125.26,125.71,10056.0,111.2315,111.5948,111.0099,111.4087,10056.0
2020-07-13 11:00:00,125.75,126.31,125.65,126.17,6426.0,111.4442,111.9405,111.3556,111.8164,6426.0
2020-07-13 11:30:00,126.19,126.25,125.77,126.13,6001.0,111.8341,111.8873,111.4619,111.781,6001.0
2020-07-13 12:00:00,126.12,126.36,125.78,125.96,15023.0,111.7721,111.9848,111.4708,111.6303,15023.0
2020-07-13 12:30:00,125.96,126.5,125.96,126.48,6026.0,111.6303,112.1089,111.6303,112.0911,6026.0
2020-07-13 13:00:00,126.48,126.91,126.44,126.55,8303.0,112.0911,112.4722,112.0557,112.1532,8303.0
2020-07-13 13:30:00,126.61,127.16,126.61,127.04,11645.0,112.2064,112.6938,112.2064,112.5874,11645.0
2020-07-13 14:00:00,126.92,126.97,125.49,125.78,24867.0,112.4811,112.5254,111.2138,111.4708,24867.0
2020-07-13 14:30:00,125.77,125.95,125.35,125.69,37289.0,111.4619,111.6214,111.0897,111.391,37289.0
2020-07-13 15:00:00,125.81,125.81,124.85,124.9,42523.0,111.4974,111.4974,110.6466,110.6909,42523.0
2020-07-13 15:30:00,124.91,125.22,124.29,124.59,142323.0,110.6997,110.9745,110.1503,110.4162,142323.0
2020-07-14 09:30:00,124.65,126.51,124.49,126.3,36926.0,110.4693,112.1177,110.3275,111.9316,36926.0
2020-07-14 10:00:00,126.16,127.2,125.53,127.2,41189.0,111.8075,112.7292,111.2492,112.7292,41189.0
2020-07-14 10:30:00,127.27,127.41,126.4,126.69,25091.0,112.7913,112.9153,112.0202,112.2772,25091.0
2020-07-14 11:00:00,126.58,126.98,126.12,126.2,15342.0,112.1798,112.5343,111.7721,111.843,15342.0
2020-07-14 11:30:00,126.04,126.57,126.03,126.38,13341.0,111.7012,112.1709,111.6923,112.0025,13341.0
2020-07-14 12:00:00,126.45,126.92,126.44,126.46,19097.0,112.0646,112.4811,112.0557,112.0734,19097.0
2020-07-14 12:30:00,126.5,126.64,126.0,126.08,13758.0,112.1089,112.2329,111.6657,111.7366,13758.0
2020-07-14 13:00:00,126.04,126.39,125.95,126.19,14552.0,111.7012,112.0114,111.6214,111.8341,14552.0
2020-07-14 13:30:00,126.23,126.66,125.96,126.02,13727.0,111.8696,112.2507,111.6303,111.6835,13727.0
2020-07-14 14:00:00,126.07,126.38,125.94,126.15,15030.0,111.7278,112.0025,111.6126,111.7987,15030.0
2020-07-14 14:30:00,126.13,126.43,125.96,126.41,17261.0,111.781,112.0468,111.6303,112.0291,17261.0
2020-07-14 15:00:00,126.37,126.48,125.75,126.21,30130.0,111.9937,112.0911,111.4442,111.8519,30130.0
2020-07-14 15:30:00,126.23,127.27,126.23,127.06,77489.0,111.8696,112.7913,111.8696,112.6052,77489.0
2020-07-15 09:30:00,128.87,129.91,128.85,129.33,35807.0,114.2092,115.1309,114.1915,114.6169,35807.0
2020-07-15 10:00:00,129.27,129.41,128.77,128.86,25568.0,114.5637,114.6878,114.1206,114.2004,25568.0
2020-07-15 10:30:00,128.8,129.43,128.8,129.09,21019.0,114.1472,114.7055,114.1472,114.4042,21019.0
2020-07-15 11:00:00,129.15,129.29,128.75,129.16,16785.0,114.4574,114.5815,114.1029,114.4663,16785.0
2020-07-15 11:30:00,129.16,129.53,128.57,128.57,18080.0,114.4663,114.7942,113.9434,113.9434,18080.0
2020-07-15 12:00:00,128.51,129.51,128.33,129.47,18343.0,113.8902,114.7764,113.7307,114.741,18343.0
2020-07-15 12:30:00,129.42,129.84,129.19,129.84,14488.0,114.6967,115.0689,114.4928,115.0689,14488.0
2020-07-15 13:00:00,129.87,129.97,129.73,129.91,12679.0,115.0955,115.1841,114.9714,115.1309,12679.0
2020-07-15 13:30:00,129.88,130.36,129.55,129.66,28860.0,115.1043,115.5297,114.8119,114.9094,28860.0
2020-07-15 14:00:00,129.61,129.96,129.5,129.76,19301.0,114.8651,115.1752,114.7676,114.998,19301.0
2020-07-15 14:30:00,129.75,129.82,128.98,128.98,18193.0,114.9891,115.0512,114.3067,114.3067,18193.0
2020-07-15 15:00:00,128.98,129.33,128.8,129.32,24791.0,114.3067,114.6169,114.1472,114.608,24791.0
2020-07-15 15:30:00,129.39,130.24,129.37,129.69,96947.0,114.6701,115.4234,114.6524,114.936,96947.0
2020-07-16 09:30:00,129.42,129.83,129.03,129.72,28439.0,114.6967,115.06,114.351,114.9625,28439.0
2020-07-16 10:00:00,129.64,130.58,129.5,130.58,19112.0,114.8916,115.7247,114.7676,115.7247,19112.0
2020-07-16 10:30:00,130.59,130.64,130.27,130.55,18265.0,115.7336,115.7779,115.45,115.6981,18265.0
2020-07-16 11:00:00,130.59,130.6,130.26,130.34,24387.0,115.7336,115.7424,115.4411,115.512,24387.0
2020-07-16 11:30:00,130.34,130.37,129.08,129.09,12693.0,115.512,115.5386,114.3954,114.4042,12693.0
2020-07-16 12:00:00,129.06,129.47,128.87,129.18,11440.0,114.3776,114.741,114.2092,114.484,11440.0
2020-07-16 12:30:00,129.11,129.18,128.7,128.71,12600.0,114.4219,114.484,114.0586,114.0674,12600.0
2020-07-16 13:00:00,128.77,129.11,128.77,128.96,11001.0,114.1206,114.4219,114.1206,114.289,11001.0
2020-07-16 13:30:00,128.96,128.97,128.57,128.58,10032.0,114.289,114.2979,113.9434,113.9522,10032.0
2020-07-16 14:00:00,128.57,128.97,128.57,128.93,12224.0,113.9434,114.2979,113.9434,114.2624,12224.0
2020-07-16 14:30:00,128.91,129.33,128.84,128.88,25389.0,114.2447,114.6169,114.1827,114.2181,25389.0
2020-07-16 15:00:00,128.98,129.35,128.74,129.35,17304.0,114.3067,114.6346,114.094,114.6346,17304.0
2020-07-16 15:30:00,129.31,129.71,129.11,129.65,79967.0,114.5992,114.9537,114.4219,114.9005,79967.0
2020-07-17 09:30:00,130.43,131.38,129.3,131.2,43004.0,115.5918,116.4337,114.5903,116.2742,43004.0
2020-07-17 10:00:00,130.92,131.69,130.21,130.99,38756.0,116.026,116.7084,115.3968,116.0881,38756.0
2020-07-17 10:30:00,130.94,131.24,130.6,130.96,17753.0,116.0438,116.3096,115.7424,116.0615,17753.0
2020-07-17 11:00:00,130.94,131.67,130.89,130.96,29374.0,116.0438,116.6907,115.9994,116.0615,29374.0
2020-07-17 11:30:00,131.0,131.26,130.93,131.16,13030.0,116.0969,116.3273,116.0349,116.2387,13030.0
2020-07-17 12:00:00,131.16,131.76,131.14,131.68,19806.0,116.2387,116.7705,116.221,116.6996,19806.0
2020-07-17 12:30:00,131.71,132.31,131.64,131.91,37178.0,116.7262,117.2579,116.6641,116.9034,37178.0
2020-07-17 13:00:00,131.9,132.01,131.32,131.69,27082.0,116.8945,116.992,116.3805,116.7084,27082.0
2020-07-17 13:30:00,131.69,131.71,130.9,131.14,26179.0,116.7084,116.7262,116.0083,116.221,26179.0
2020-07-17 14:00:00,131.18,131.67,131.12,131.64,24020.0,116.2564,116.6907,116.2033,116.6641,24020.0
2020-07-17 14:30:00,131.61,131.97,131.39,131.71,30680.0,116.6375,116.9566,116.4426,116.7262,30680.0
2020-07-17 15:00:00,131.67,131.78,131.0,131.28,64841.0,116.6907,116.7882,116.0969,116.3451,64841.0
2020-07-17 15:30:00,131.28,131.5,130.84,130.99,148382.0,116.3451,116.54,115.9551,116.0881,148382.0
2020-07-20 09:30:00,131.0,131.31,130.46,130.46,21763.0,116.0969,116.3717,115.6184,115.6184,21763.0
2020-07-20 10:00:00,130.37,130.37,129.8,130.01,39238.0,115.5386,115.5386,115.0334,115.2196,39238.0
2020-07-20 10:30:00,130.02,130.78,129.98,130.11,19939.0,115.2284,115.902,115.193,115.3082,19939.0
2020-07-20 11:00:00,130.13,130.23,129.61,129.75,16645.0,115.3259,115.4145,114.8651,114.9891,16645.0
2020-07-20 11:30:00,129.7,129.79,129.0,129.06,35452.0,114.9448,115.0246,114.3245,114.3776,35452.0
2020-07-20 12:00:00,128.98,129.02,128.5,128.99,106652.0,114.3067,114.3422,113.8813,114.3156,106652.0
2020-07-20 12:30:00,128.97,129.19,128.52,128.59,69672.0,114.2979,114.4928,113.8991,113.9611,69672.0
2020-07-20 13:00:00,128.53,128.54,127.57,127.66,23511.0,113.9079,113.9168,113.0571,113.1369,23511.0
2020-07-20 13:30:00,127.61,128.23,127.41,128.16,87772.0,113.0926,113.6421,112.9153,113.58,87772.0
2020-07-20 14:00:00,128.16,129.2,128.04,129.0,166978.0,113.58,114.5017,113.4737,114.3245,166978.0
2020-07-20 14:30:00,129.0,129.04,128.41,128.62,38738.0,114.3245,114.3599,113.8016,113.9877,38738.0
2020-07-20 15:00:00,128.61,128.9,128.34,128.89,37839.0,113.9788,114.2358,113.7395,114.227,37839.0
2020-07-20 15:30:00,128.84,129.27,128.51,128.78,156621.0,114.1827,114.5637,113.8902,114.1295,156621.0
2020-07-21 09:30:00,129.25,129.55,128.67,128.67,16652.0,114.546,114.8119,114.032,114.032,16652.0
2020-07-21 10:00:00,128.79,129.56,128.71,128.83,19728.0,114.1383,114.8207,114.0674,114.1738,19728.0
2020-07-21 10:30:00,128.98,129.73,128.84,129.67,10321.0,114.3067,114.9714,114.1827,114.9182,10321.0
2020-07-21 11:00:00,129.75,129.9,129.45,129.6,8894.0,114.9891,115.1221,114.7233,114.8562,8894.0
2020-07-21 11:30:00,129.68,129.68,128.88,128.89,15206.0,114.9271,114.9271,114.2181,114.227,15206.0
2020-07-21 12:00:00,128.95,129.05,128.72,128.89,13159.0,114.2801,114.3688,114.0763,114.227,13159.0
2020-07-21 12:30:00,128.91,129.53,128.68,128.76,28933.0,114.2447,114.7942,114.0409,114.1118,28933.0
2020-07-21 13:00:00,128.76,129.22,128.7,129.15,17764.0,114.1118,114.5194,114.0586,114.4574,17764.0
2020-07-21 13:30:00,129.15,129.52,129.09,129.09,13980.0,114.4574,114.7853,114.4042,114.4042,13980.0
2020-07-21 14:00:00,129.05,129.32,128.79,129.14,23790.0,114.3688,114.608,114.1383,114.4485,23790.0
2020-07-21 14:30:00,129.12,129.29,128.66,128.82,14884.0,114.4308,114.5815,114.0231,114.1649,14884.0
2020-07-21 15:00:00,128.76,128.76,128.31,128.41,23619.0,114.1118,114.1118,113.713,113.8016,23619.0
2020-07-21 15:30:00,128.44,128.57,127.71,127.95,83146.0,113.8282,113.9434,113.1812,113.3939,83146.0
2020-07-22 09:30:00,128.48,130.0,128.48,129.25,24058.0,113.8636,115.2107,113.8636,114.546,24058.0
2020-07-22 10:00:00,129.38,129.5,128.77,129.16,18676.0,114.6612,114.7676,114.1206,114.4663,18676.0
2020-07-22 10:30:00,129.16,129.25,128.33,128.49,11721.0,114.4663,114.546,113.7307,113.8725,11721.0
2020-07-22 11:00:00,128.5,128.74,128.03,128.38,19675.0,113.8813,114.094,113.4648,113.775,19675.0
2020-07-22 11:30:00,128.38,128.45,128.03,128.08,12259.0,113.775,113.837,113.4648,113.5091,12259.0
2020-07-22 12:00:00,128.11,128.4,128.01,128.14,6079.0,113.5357,113.7927,113.4471,113.5623,6079.0
2020-07-22 12:30:00,128.11,128.19,127.91,128.02,10226.0,113.5357,113.6066,113.3585,113.4559,10226.0
2020-07-22 13:00:00,127.98,128.15,127.77,128.12,8485.0,113.4205,113.5712,113.2344,113.5446,8485.0
2020-07-22 13:30:00,128.13,128.17,127.64,127.71,7933.0,113.5534,113.5889,113.1192,113.1812,7933.0
2020-07-22 14:00:00,127.84,128.02,127.72,127.8,9885.0,113.2964,113.4559,113.1901,113.261,9885.0
2020-07-22 14:30:00,127.85,128.26,127.76,128.12,10227.0,113.3053,113.6686,113.2255,113.5446,10227.0
2020-07-22 15:00:00,128.06,128.25,127.93,128.2,16906.0,113.4914,113.6598,113.3762,113.6155,16906.0
2020-07-22 15:30:00,128.24,128.73,127.95,128.55,101225.0,113.6509,114.0852,113.3939,113.9256,101225.0
2020-07-23 09:30:00,128.72,128.88,127.8,128.52,14508.0,114.0763,114.2181,113.261,113.8991,14508.0
2020-07-23 10:00:00,128.69,129.09,128.04,128.17,19732.0,114.0497,114.4042,113.4737,113.5889,19732.0
2020-07-23 10:30:00,128.16,128.5,127.95,127.95,15906.0,113.58,113.8813,113.3939,113.3939,15906.0
2020-07-23 11:00:00,127.89,129.11,127.54,129.05,44448.0,113.3407,114.4219,113.0305,114.3688,44448.0
2020-07-23 11:30:00,129.18,130.29,129.07,130.2,50497.0,114.484,115.4677,114.3865,115.3879,50497.0
2020-07-23 12:00:00,130.22,130.29,129.59,130.19,52397.0,115.4057,115.4677,114.8473,115.3791,52397.0
2020-07-23 12:30:00,130.28,130.56,129.62,129.62,31354.0,115.4588,115.707,114.8739,114.8739,31354.0
2020-07-23 13:00:00,129.66,129.77,128.86,129.04,37643.0,114.9094,115.0069,114.2004,114.3599,37643.0
2020-07-23 13:30:00,129.01,129.32,128.45,128.62,25975.0,114.3333,114.608,113.837,113.9877,25975.0
2020-07-23 14:00:00,128.57,128.67,127.2,127.96,40626.0,113.9434,114.032,112.7292,113.4028,40626.0
2020-07-23 14:30:00,127.87,128.16,127.67,128.1,23691.0,113.323,113.58,113.1458,113.5268,23691.0
2020-07-23 15:00:00,128.17,128.37,127.6,127.86,41424.0,113.5889,113.7661,113.0837,113.3141,41424.0
2020-07-23 15:30:00,127.9,128.69,127.32,128.54,126856.0,113.3496,114.0497,112.8356,113.9168,126856.0
2020-07-24 09:30:00,128.64,128.8,127.3,127.68,62891.0,114.0054,114.1472,112.8179,113.1546,62891.0
2020-07-24 10:00:00,127.99,128.59,127.81,127.95,18575.0,113.4294,113.9611,113.2698,113.3939,18575.0
2020-07-24 10:30:00,128.01,128.01,127.12,127.44,19547.0,113.4471,113.4471,112.6583,112.9419,19547.0
2020-07-24 11:00:00,127.37,127.53,127.1,127.25,25354.0,112.8799,113.0217,112.6406,112.7735,25354.0
2020-07-24 11:30:00,127.26,127.26,125.88,125.9,30389.0,112.7824,112.7824,111.5594,111.5771,30389.0
2020-07-24 12:00:00,125.94,126.9,125.82,126.73,67406.0,111.6126,112.4634,111.5062,112.3127,67406.0
2020-07-24 12:30:00,126.73,126.88,125.99,126.09,28723.0,112.3127,112.4456,111.6569,111.7455,28723.0
2020-07-24 13:00:00,126.02,126.29,125.64,126.26,28960.0,111.6835,111.9228,111.3467,111.8962,28960.0
2020-07-24 13:30:00,126.3,126.3,125.52,125.88,31209.0,111.9316,111.9316,111.2404,111.5594,31209.0
2020-07-24 14:00:00,125.93,126.17,125.75,126.15,23683.0,111.6037,111.8164,111.4442,111.7987,23683.0
2020-07-24 14:30:00,126.13,126.99,126.01,126.54,44293.0,111.781,112.5431,111.6746,112.1443,44293.0
2020-07-24 15:00:00,126.56,126.73,126.1,126.12,34324.0,112.162,112.3127,111.7544,111.7721,34324.0
2020-07-24 15:30:00,126.18,126.84,125.86,126.82,89420.0,111.8253,112.4102,111.5417,112.3925,89420.0
2020-07-27 09:30:00,127.18,128.05,126.13,127.86,36471.0,112.7115,113.4825,111.781,113.3141,36471.0
2020-07-27 10:00:00,127.9,129.06,127.78,128.94,100826.0,113.3496,114.3776,113.2432,114.2713,100826.0
2020-07-27 10:30:00,128.94,129.16,128.47,128.78,38116.0,114.2713,114.4663,113.8547,114.1295,38116.0
2020-07-27 11:00:00,128.81,128.93,128.28,128.28,21286.0,114.1561,114.2624,113.6864,113.6864,21286.0
2020-07-27 11:30:00,128.26,128.34,127.88,128.05,18406.0,113.6686,113.7395,113.3319,113.4825,18406.0
2020-07-27 12:00:00,128.05,128.3,127.94,128.09,20571.0,113.4825,113.7041,113.385,113.518,20571.0
2020-07-27 12:30:00,128.03,128.25,127.8,128.18,13961.0,113.4648,113.6598,113.261,113.5977,13961.0
2020-07-27 13:00:00,128.18,128.23,127.91,128.09,11559.0,113.5977,113.6421,113.3585,113.518,11559.0
2020-07-27 13:30:00,128.12,128.21,127.95,128.04,12992.0,113.5446,113.6243,113.3939,113.4737,12992.0
2020-07-27 14:00:00,128.05,128.2,127.82,128.2,18029.0,113.4825,113.6155,113.2787,113.6155,18029.0
2020-07-27 14:30:00,128.17,128.52,128.05,128.49,28136.0,113.5889,113.8991,113.4825,113.8725,28136.0
2020-07-27 15:00:00,128.49,128.66,128.29,128.52,27636.0,113.8725,114.0231,113.6952,113.8991,27636.0
2020-07-27 15:30:00,128.58,128.86,128.35,128.75,100813.0,113.9522,114.2004,113.7484,114.1029,100813.0
2020-07-28 09:30:00,128.78,128.79,127.48,128.0,21584.0,114.1295,114.1383,112.9774,113.4382,21584.0
2020-07-28 10:00:00,128.04,128.74,127.78,128.69,37648.0,113.4737,114.094,113.2432,114.0497,37648.0
2020-07-28 10:30:00,128.61,128.77,128.14,128.73,10376.0,113.9788,114.1206,113.5623,114.0852,10376.0
2020-07-28 11:00:00,128.66,129.56,128.36,129.33,30149.0,114.0231,114.8207,113.7573,114.6169,30149.0
2020-07-28 11:30:00,129.27,129.81,129.0,129.08,39366.0,114.5637,115.0423,114.3245,114.3954,39366.0
2020-07-28 12:00:00,129.08,129.41,128.14,128.22,40945.0,114.3954,114.6878,113.5623,113.6332,40945.0
2020-07-28 12:30:00,128.12,128.94,127.97,128.63,24710.0,113.5446,114.2713,113.4116,113.9965,24710.0
2020-07-28 13:00:00,128.66,129.1,128.39,128.8,24810.0,114.0231,114.4131,113.7839,114.1472,24810.0
2020-07-28 13:30:00,128.8,129.49,128.72,129.47,13876.0,114.1472,114.7587,114.0763,114.741,13876.0
2020-07-28 14:00:00,129.51,129.51,128.54,128.67,26829.0,114.7764,114.7764,113.9168,114.032,26829.0
2020-07-28 14:30:00,128.61,128.68,127.97,128.35,40073.0,113.9788,114.0409,113.4116,113.7484,40073.0
2020-07-28 15:00:00,128.45,128.96,128.38,128.62,61337.0,113.837,114.289,113.775,113.9877,61337.0
2020-07-28 15:30:00,128.62,128.9,128.26,128.3,181268.0,113.9877,114.2358,113.6686,113.7041,181268.0
2020-07-29 09:30:00,128.82,129.68,128.27,129.38,59016.0,114.1649,114.9271,113.6775,114.6612,59016.0
2020-07-29 10:00:00,129.38,129.51,128.7,129.12,17616.0,114.6612,114.7764,114.0586,114.4308,17616.0
2020-07-29 10:30:00,129.08,129.98,128.78,129.78,34486.0,114.3954,115.193,114.1295,115.0157,34486.0
2020-07-29 11:00:00,129.78,129.79,128.75,128.75,17391.0,115.0157,115.0246,114.1029,114.1029,17391.0
2020-07-29 11:30:00,128.83,129.04,128.33,128.61,16110.0,114.1738,114.3599,113.7307,113.9788,16110.0
2020-07-29 12:00:00,128.7,129.08,128.61,129.02,16697.0,114.0586,114.3954,113.9788,114.3422,16697.0
2020-07-29 12:30:00,129.0,129.17,128.83,128.93,11213.0,114.3245,114.4751,114.1738,114.2624,11213.0
2020-07-29 13:00:00,128.96,129.17,128.82,128.97,13482.0,114.289,114.4751,114.1649,114.2979,13482.0
2020-07-29 13:30:00,128.98,128.98,128.74,128.8,13164.0,114.3067,114.3067,114.094,114.1472,13164.0
2020-07-29 14:00:00,128.82,129.48,128.82,129.44,19410.0,114.1649,114.7498,114.1649,114.7144,19410.0
2020-07-29 14:30:00,129.51,129.82,128.83,128.84,33179.0,114.7764,115.0512,114.1738,114.1827,33179.0
2020-07-29 15:00:00,128.83,129.08,128.66,128.93,43971.0,114.1738,114.3954,114.0231,114.2624,43971.0
2020-07-29 15:30:00,128.96,129.41,128.14,128.25,180849.0,114.289,114.6878,113.5623,113.6598,180849.0
2020-07-30 09:30:00,126.67,126.91,125.16,126.0,54264.0,112.2595,112.4722,110.9213,111.6657,54264.0
2020-07-30 10:00:00,125.85,126.09,124.85,125.05,47940.0,111.5328,111.7455,110.6466,110.8238,47940.0
2020-07-30 10:30:00,125.12,125.16,123.43,124.08,79600.0,110.8859,110.9213,109.3881,109.9642,79600.0
2020-07-30 11:00:00,124.13,124.69,124.09,124.5,54473.0,110.0085,110.5048,109.973,110.3364,54473.0
2020-07-30 11:30:00,124.49,125.02,124.27,125.02,45857.0,110.3275,110.7972,110.1326,110.7972,45857.0
2020-07-30 12:00:00,124.99,124.99,124.26,124.76,31159.0,110.7706,110.7706,110.1237,110.5668,31159.0
2020-07-30 12:30:00,124.88,125.93,124.87,125.93,43703.0,110.6732,111.6037,110.6643,111.6037,43703.0
2020-07-30 13:00:00,125.85,126.13,124.98,125.18,14441.0,111.5328,111.781,110.7618,110.939,14441.0
2020-07-30 13:30:00,125.13,125.31,124.88,125.24,27853.0,110.8947,111.0542,110.6732,110.9922,27853.0
2020-07-30 14:00:00,125.27,125.41,125.16,125.25,18227.0,111.0188,111.1429,110.9213,111.0011,18227.0
2020-07-30 14:30:00,125.29,125.35,124.92,124.99,26896.0,111.0365,111.0897,110.7086,110.7706,26896.0
2020-07-30 15:00:00,125.14,125.35,124.6,125.31,26282.0,110.9036,111.0897,110.425,111.0542,26282.0
2020-07-30 15:30:00,125.28,125.37,124.23,124.52,121811.0,111.0277,111.1074,110.0971,110.3541,121811.0
2020-07-31 09:30:00,124.29,125.56,124.06,125.03,35466.0,110.1503,111.2758,109.9464,110.8061,35466.0
2020-07-31 10:00:00,125.03,125.03,122.8,122.8,27126.0,110.8061,110.8061,108.8298,108.8298,27126.0
2020-07-31 10:30:00,122.92,123.36,122.41,122.89,40770.0,108.9361,109.3261,108.4842,108.9096,40770.0
2020-07-31 11:00:00,122.91,124.53,122.77,124.53,55927.0,108.9273,110.363,108.8032,110.363,55927.0
2020-07-31 11:30:00,124.53,124.78,123.9,124.25,33102.0,110.363,110.5845,109.8047,110.1148,33102.0
2020-07-31 12:00:00,124.28,124.68,123.91,124.68,34372.0,110.1414,110.4959,109.8135,110.4959,34372.0
2020-07-31 12:30:00,124.65,124.65,123.93,123.98,30224.0,110.4693,110.4693,109.8312,109.8755,30224.0
2020-07-31 13:00:00,123.97,124.81,123.97,124.73,42337.0,109.8667,110.6111,109.8667,110.5402,42337.0
2020-07-31 13:30:00,124.71,124.71,124.02,124.17,27288.0,110.5225,110.5225,109.911,110.0439,27288.0
2020-07-31 14:00:00,124.19,124.34,123.77,123.87,58541.0,110.0617,110.1946,109.6894,109.7781,58541.0
2020-07-31 14:30:00,123.87,124.76,123.7,124.71,61154.0,109.7781,110.5668,109.6274,110.5225,61154.0
2020-07-31 15:00:00,124.69,124.98,124.42,124.91,38179.0,110.5048,110.7618,110.2655,110.6997,38179.0
2020-07-31 15:30:00,124.93,126.04,124.83,125.95,162353.0,110.7175,111.7012,110.6288,111.6214,162353.0
2020-08-03 09:30:00,126.22,126.22,125.11,125.4,78247.0,111.8607,111.8607,110.877,111.134,78247.0
2020-08-03 10:00:00,125.42,125.75,124.73,124.83,29000.0,111.1517,111.4442,110.5402,110.6288,29000.0
2020-08-03 10:30:00,124.84,125.52,124.75,125.08,60250.0,110.6377,111.2404,110.558,110.8504,60250.0
2020-08-03 11:00:00,125.08,125.41,124.17,124.28,58914.0,110.8504,111.1429,110.0439,110.1414,58914.0
2020-08-03 11:30:00,124.39,124.77,124.22,124.61,27110.0,110.2389,110.5757,110.0882,110.4339,27110.0
2020-08-03 12:00:00,124.61,125.37,124.6,125.02,36053.0,110.4339,111.1074,110.425,110.7972,36053.0
2020-08-03 12:30:00,125.04,125.38,124.94,124.98,17896.0,110.815,111.1163,110.7263,110.7618,17896.0
2020-08-03 13:00:00,124.99,125.89,124.98,125.71,29011.0,110.7706,111.5683,110.7618,111.4087,29011.0
2020-08-03 13:30:00,125.67,125.87,125.45,125.56,23854.0,111.3733,111.5505,111.1783,111.2758,23854.0
2020-08-03 14:00:00,125.6,125.92,125.45,125.92,17290.0,111.3113,111.5948,111.1783,111.5948,17290.0
2020-08-03 14:30:00,125.93,125.93,125.1,125.24,26323.0,111.6037,111.6037,110.8681,110.9922,26323.0
2020-08-03 15:00:00,125.27,125.37,125.01,125.14,36693.0,111.0188,111.1074,110.7884,110.9036,36693.0
2020-08-03 15:30:00,125.15,125.25,124.28,124.54,149834.0,110.9124,111.0011,110.1414,110.3718,149834.0
2020-08-04 09:30:00,123.47,124.22,122.15,123.76,47590.0,109.4236,110.0882,108.2537,109.6806,47590.0
2020-08-04 10:00:00,123.7,125.36,123.69,125.23,32617.0,109.6274,111.0986,109.6185,110.9833,32617.0
2020-08-04 10:30:00,125.19,126.29,125.08,126.29,46516.0,110.9479,111.9228,110.8504,111.9228,46516.0
2020-08-04 11:00:00,126.3,126.55,125.79,126.14,31625.0,111.9316,112.1532,111.4796,111.7898,31625.0
2020-08-04 11:30:00,126.08,126.24,125.76,125.94,26788.0,111.7366,111.8784,111.453,111.6126,26788.0
2020-08-04 12:00:00,125.99,126.8,125.9,126.32,51303.0,111.6569,112.3747,111.5771,111.9493,51303.0
2020-08-04 12:30:00,126.4,126.67,126.22,126.46,13836.0,112.0202,112.2595,111.8607,112.0734,13836.0
2020-08-04 13:00:00,126.48,126.48,126.09,126.17,18320.0,112.0911,112.0911,111.7455,111.8164,18320.0
2020-08-04 13:30:00,126.17,126.27,126.01,126.27,13843.0,111.8164,111.905,111.6746,111.905,13843.0
2020-08-04 14:00:00,126.25,126.37,126.01,126.22,19562.0,111.8873,111.9937,111.6746,111.8607,19562.0
2020-08-04 14:30:00,126.21,126.26,125.81,126.17,19564.0,111.8519,111.8962,111.4974,111.8164,19564.0
2020-08-04 15:00:00,126.17,126.32,126.01,126.28,24176.0,111.8164,111.9493,111.6746,111.9139,24176.0
2020-08-04 15:30:00,126.28,126.35,125.52,125.88,86812.0,111.9139,111.9759,111.2404,111.5594,86812.0
2020-08-05 09:30:00,126.75,127.97,126.66,127.27,37378.0,112.3304,113.4116,112.2507,112.7913,37378.0
2020-08-05 10:00:00,127.4,127.58,126.48,127.0,29438.0,112.9065,113.066,112.0911,112.552,29438.0
2020-08-05 10:30:00,127.08,128.32,127.08,128.22,13216.0,112.6229,113.7218,112.6229,113.6332,13216.0
2020-08-05 11:00:00,128.4,128.67,128.15,128.67,26754.0,113.7927,114.032,113.5712,114.032,26754.0
2020-08-05 11:30:00,128.65,128.8,127.9,127.99,20378.0,114.0143,114.1472,113.3496,113.4294,20378.0
2020-08-05 12:00:00,127.95,128.03,127.47,127.49,13998.0,113.3939,113.4648,112.9685,112.9862,13998.0
2020-08-05 12:30:00,127.52,127.89,127.41,127.49,17029.0,113.0128,113.3407,112.9153,112.9862,17029.0
2020-08-05 13:00:00,127.51,127.89,127.46,127.85,12187.0,113.004,113.3407,112.9597,113.3053,12187.0
2020-08-05 13:30:00,127.87,128.05,127.45,127.46,17946.0,113.323,113.4825,112.9508,112.9597,17946.0
2020-08-05 14:00:00,127.5,127.54,127.39,127.39,18203.0,112.9951,113.0305,112.8976,112.8976,18203.0
2020-08-05 14:30:00,127.43,127.53,127.28,127.37,18806.0,112.9331,113.0217,112.8001,112.8799,18806.0
2020-08-05 15:00:00,127.39,127.4,126.39,126.54,58727.0,112.8976,112.9065,112.0114,112.1443,58727.0
2020-08-05 15:30:00,126.57,126.93,126.33,126.42,160280.0,112.1709,112.4899,111.9582,112.038,160280.0
2020-08-06 09:30:00,125.98,126.5,125.61,125.89,30183.0,111.648,112.1089,111.3201,111.5683,30183.0
2020-08-06 10:00:00,125.95,126.2,125.75,126.08,44235.0,111.6214,111.843,111.4442,111.7366,44235.0
2020-08-06 10:30:00,126.13,126.5,125.8,125.9,35643.0,111.781,112.1089,111.4885,111.5771,35643.0
2020-08-06 11:00:00,125.9,126.04,125.75,125.9,11825.0,111.5771,111.7012,111.4442,111.5771,11825.0
2020-08-06 11:30:00,125.9,125.9,125.43,125.68,11876.0,111.5771,111.5771,111.1606,111.3822,11876.0
2020-08-06 12:00:00,125.65,126.0,125.6,125.87,13018.0,111.3556,111.6657,111.3113,111.5505,13018.0
2020-08-06 12:30:00,125.84,125.98,125.65,125.85,13650.0,111.5239,111.648,111.3556,111.5328,13650.0
2020-08-06 13:00:00,125.85,125.87,125.62,125.87,11791.0,111.5328,111.5505,111.329,111.5505,11791.0
2020-08-06 13:30:00,125.88,126.03,125.79,125.88,34444.0,111.5594,111.6923,111.4796,111.5594,34444.0
2020-08-06 14:00:00,125.94,126.01,125.56,125.62,18843.0,111.6126,111.6746,111.2758,111.329,18843.0
2020-08-06 14:30:00,125.66,125.87,125.45,125.59,31261.0,111.3644,111.5505,111.1783,111.3024,31261.0
2020-08-06 15:00:00,125.59,125.85,125.43,125.48,17951.0,111.3024,111.5328,111.1606,111.2049,17951.0
2020-08-06 15:30:00,125.5,125.86,125.17,125.38,111986.0,111.2226,111.5417,110.9302,111.1163,111986.0
2020-08-07 09:30:00,125.57,125.57,124.86,125.07,11699.0,111.2847,111.2847,110.6554,110.8415,11699.0
2020-08-07 10:00:00,125.13,125.33,124.4,124.69,43263.0,110.8947,111.072,110.2478,110.5048,43263.0
2020-08-07 10:30:00,124.69,124.93,124.45,124.54,11892.0,110.5048,110.7175,110.2921,110.3718,11892.0
2020-08-07 11:00:00,124.6,125.26,124.56,125.09,16708.0,110.425,111.0099,110.3896,110.8593,16708.0
2020-08-07 11:30:00,124.95,125.16,124.9,125.04,14127.0,110.7352,110.9213,110.6909,110.815,14127.0
2020-08-07 12:00:00,125.03,125.24,125.0,125.21,18237.0,110.8061,110.9922,110.7795,110.9656,18237.0
2020-08-07 12:30:00,125.21,125.88,125.16,125.65,21796.0,110.9656,111.5594,110.9213,111.3556,21796.0
2020-08-07 13:00:00,125.68,125.68,125.41,125.61,14365.0,111.3822,111.3822,111.1429,111.3201,14365.0
2020-08-07 13:30:00,125.57,126.01,125.24,125.5,27744.0,111.2847,111.6746,110.9922,111.2226,27744.0
2020-08-07 14:00:00,125.5,125.9,125.2,125.84,25797.0,111.2226,111.5771,110.9568,111.5239,25797.0
2020-08-07 14:30:00,125.88,125.97,125.54,125.97,42400.0,111.5594,111.6392,111.2581,111.6392,42400.0
2020-08-07 15:00:00,126.01,126.38,125.76,125.94,36536.0,111.6746,112.0025,111.453,111.6126,36536.0
2020-08-07 15:30:00,126.0,126.96,126.0,126.8,113744.0,111.6657,112.5165,111.6657,112.3747,113744.0
2020-08-10 09:30:00,126.68,129.98,126.6,128.84,114255.0,112.2684,115.193,112.1975,114.1827,114255.0
2020-08-10 10:00:00,128.69,128.73,127.68,128.63,44568.0,114.0497,114.0852,113.1546,113.9965,44568.0
2020-08-10 10:30:00,128.63,130.24,128.57,129.72,55401.0,113.9965,115.4234,113.9434,114.9625,55401.0
2020-08-10 11:00:00,129.72,130.27,129.5,130.23,36711.0,114.9625,115.45,114.7676,115.4145,36711.0
2020-08-10 11:30:00,130.25,130.47,129.83,129.94,33860.0,115.4322,115.6272,115.06,115.1575,33860.0
2020-08-10 12:00:00,129.94,130.15,129.5,130.07,35731.0,115.1575,115.3436,114.7676,115.2727,35731.0
2020-08-10 12:30:00,130.11,130.31,129.83,130.05,23535.0,115.3082,115.4854,115.06,115.255,23535.0
2020-08-10 13:00:00,130.08,130.33,129.96,130.09,47793.0,115.2816,115.5031,115.1752,115.2905,47793.0
2020-08-10 13:30:00,130.1,130.48,130.01,130.46,28833.0,115.2993,115.6361,115.2196,115.6184,28833.0
2020-08-10 14:00:00,130.47,130.77,130.04,130.48,44207.0,115.6272,115.8931,115.2461,115.6361,44207.0
2020-08-10 14:30:00,130.46,130.6,130.11,130.11,27978.0,115.6184,115.7424,115.3082,115.3082,27978.0
2020-08-10 15:00:00,130.13,130.82,130.01,130.63,63189.0,115.3259,115.9374,115.2196,115.769,63189.0
2020-08-10 15:30:00,130.62,130.88,130.32,130.57,165512.0,115.7602,115.9906,115.4943,115.7158,165512.0
2020-08-11 09:30:00,131.6,131.6,125.15,129.28,386264.0,116.6287,116.6287,110.9124,114.5726,386264.0
2020-08-11 10:00:00,129.4,132.75,128.1,130.29,225619.0,114.6789,117.6478,113.5268,115.4677,225619.0
2020-08-11 10:30:00,130.24,130.54,127.2,127.28,127950.0,115.4234,115.6893,112.7292,112.8001,127950.0
2020-08-11 11:00:00,127.26,127.26,125.39,127.17,132169.0,112.7824,112.7824,111.1251,112.7026,132169.0
2020-08-11 11:30:00,127.16,127.86,126.38,127.62,34523.0,112.6938,113.3141,112.0025,113.1014,34523.0
2020-08-11 12:00:00,127.69,127.88,126.63,126.94,29010.0,113.1635,113.3319,112.2241,112.4988,29010.0
2020-08-11 12:30:00,126.63,126.74,125.49,126.41,39795.0,112.2241,112.3216,111.2138,112.0291,39795.0
2020-08-11 13:00:00,126.64,127.31,126.06,126.73,45646.0,112.2329,112.8267,111.7189,112.3127,45646.0
2020-08-11 13:30:00,126.69,126.69,126.18,126.4,27325.0,112.2772,112.2772,111.8253,112.0202,27325.0
2020-08-11 14:00:00,126.44,126.85,126.07,126.07,56831.0,112.0557,112.419,111.7278,111.7278,56831.0
2020-08-11 14:30:00,126.07,126.35,125.4,125.94,66977.0,111.7278,111.9759,111.134,111.6126,66977.0
2020-08-11 15:00:00,125.94,126.08,125.34,125.65,76784.0,111.6126,111.7366,111.0808,111.3556,76784.0
2020-08-11 15:30:00,125.58,126.09,125.06,125.31,185906.0,111.2935,111.7455,110.8327,111.0542,185906.0
2020-08-12 09:30:00,127.05,128.89,126.93,127.86,55247.0,112.5963,114.227,112.4899,113.3141,55247.0
2020-08-12 10:00:00,127.87,128.41,127.3,128.2,78144.0,113.323,113.8016,112.8179,113.6155,78144.0
2020-08-12 10:30:00,128.23,128.61,127.72,127.73,43162.0,113.6421,113.9788,113.1901,113.1989,43162.0
2020-08-12 11:00:00,127.73,127.93,126.41,126.5,33462.0,113.1989,113.3762,112.0291,112.1089,33462.0
2020-08-12 11:30:00,126.53,127.08,126.14,126.59,29076.0,112.1355,112.6229,111.7898,112.1886,29076.0
2020-08-12 12:00:00,126.65,127.16,126.65,127.06,15399.0,112.2418,112.6938,112.2418,112.6052,15399.0
2020-08-12 12:30:00,127.05,127.16,126.66,126.66,18051.0,112.5963,112.6938,112.2507,112.2507,18051.0
2020-08-12 13:00:00,126.62,126.75,126.51,126.7,10054.0,112.2152,112.3304,112.1177,112.2861,10054.0
2020-08-12 13:30:00,126.64,127.33,126.64,127.16,17789.0,112.2329,112.8444,112.2329,112.6938,17789.0
2020-08-12 14:00:00,127.16,127.25,126.93,127.05,13464.0,112.6938,112.7735,112.4899,112.5963,13464.0
2020-08-12 14:30:00,127.05,127.93,127.02,127.64,32051.0,112.5963,113.3762,112.5697,113.1192,32051.0
2020-08-12 15:00:00,127.6,127.77,127.4,127.62,25821.0,113.0837,113.2344,112.9065,113.1014,25821.0
2020-08-12 15:30:00,127.61,127.61,126.88,126.97,73551.0,113.0926,113.0926,112.4456,112.5254,73551.0
2020-08-13 09:30:00,125.47,125.71,124.45,124.48,29831.0,111.196,111.4087,110.2921,110.3187,29831.0
2020-08-13 10:00:00,124.42,124.75,123.75,123.87,35506.0,110.2655,110.558,109.6717,109.7781,35506.0
2020-08-13 10:30:00,123.88,124.72,123.88,124.49,26006.0,109.7869,110.5314,109.7869,110.3275,26006.0
2020-08-13 11:00:00,124.43,124.72,124.13,124.41,13362.0,110.2744,110.5314,110.0085,110.2566,13362.0
2020-08-13 11:30:00,124.46,124.55,124.14,124.4,31722.0,110.3009,110.3807,110.0173,110.2478,31722.0
2020-08-13 12:00:00,124.37,124.84,124.31,124.5,31426.0,110.2212,110.6377,110.168,110.3364,31426.0
2020-08-13 12:30:00,124.52,124.53,124.24,124.43,19185.0,110.3541,110.363,110.106,110.2744,19185.0
2020-08-13 13:00:00,124.4,124.46,124.15,124.2,13184.0,110.2478,110.3009,110.0262,110.0705,13184.0
2020-08-13 13:30:00,124.18,124.37,123.93,124.18,16838.0,110.0528,110.2212,109.8312,110.0528,16838.0
2020-08-13 14:00:00,124.13,124.36,124.04,124.3,13018.0,110.0085,110.2123,109.9287,110.1591,13018.0
2020-08-13 14:30:00,124.36,124.56,124.11,124.41,27980.0,110.2123,110.3896,109.9908,110.2566,27980.0
2020-08-13 15:00:00,124.4,124.59,124.02,124.04,37402.0,110.2478,110.4162,109.911,109.9287,37402.0
2020-08-13 15:30:00,124.07,124.12,123.58,123.81,106487.0,109.9553,109.9996,109.5211,109.7249,106487.0
2020-08-14 09:30:00,123.21,123.29,122.57,123.23,16761.0,109.1931,109.264,108.626,109.2109,16761.0
2020-08-14 10:00:00,123.37,123.37,122.55,122.9,16074.0,109.3349,109.3349,108.6082,108.9184,16074.0
2020-08-14 10:30:00,122.86,123.55,122.83,123.53,17411.0,108.883,109.4945,108.8564,109.4767,17411.0
2020-08-14 11:00:00,123.48,123.83,123.35,123.74,13060.0,109.4324,109.7426,109.3172,109.6629,13060.0
2020-08-14 11:30:00,123.8,124.24,123.71,124.12,17090.0,109.716,110.106,109.6363,109.9996,17090.0
2020-08-14 12:00:00,123.99,124.23,123.51,123.51,15261.0,109.8844,110.0971,109.459,109.459,15261.0
2020-08-14 12:30:00,123.56,123.6,123.09,123.38,25738.0,109.5033,109.5388,109.0868,109.3438,25738.0
2020-08-14 13:00:00,123.38,123.94,123.38,123.68,14827.0,109.3438,109.8401,109.3438,109.6097,14827.0
2020-08-14 13:30:00,123.68,123.95,123.64,123.78,8996.0,109.6097,109.849,109.5742,109.6983,8996.0
2020-08-14 14:00:00,123.72,123.78,123.51,123.51,36609.0,109.6451,109.6983,109.459,109.459,36609.0
2020-08-14 14:30:00,123.54,123.57,123.12,123.2,18758.0,109.4856,109.5122,109.1134,109.1843,18758.0
2020-08-14 15:00:00,123.27,123.46,123.15,123.19,16727.0,109.2463,109.4147,109.14,109.1754,16727.0
2020-08-14 15:30:00,123.11,123.3,122.95,123.21,65853.0,109.1045,109.2729,108.9627,109.1931,65853.0
2020-08-17 09:30:00,123.62,124.44,123.4,124.16,25632.0,109.5565,110.2832,109.3615,110.0351,25632.0
2020-08-17 10:00:00,124.04,124.13,123.65,123.91,15601.0,109.9287,110.0085,109.5831,109.8135,15601.0
2020-08-17 10:30:00,123.95,124.1,123.66,123.87,18557.0,109.849,109.9819,109.592,109.7781,18557.0
2020-08-17 11:00:00,123.86,124.03,123.77,124.03,19765.0,109.7692,109.9199,109.6894,109.9199,19765.0
2020-08-17 11:30:00,124.01,124.02,123.46,123.64,20925.0,109.9021,109.911,109.4147,109.5742,20925.0
2020-08-17 12:00:00,123.59,123.75,123.47,123.54,4951.0,109.5299,109.6717,109.4236,109.4856,4951.0
2020-08-17 12:30:00,123.57,123.7,123.45,123.62,13920.0,109.5122,109.6274,109.4058,109.5565,13920.0
2020-08-17 13:00:00,123.59,123.7,123.51,123.68,12170.0,109.5299,109.6274,109.459,109.6097,12170.0
2020-08-17 13:30:00,123.64,123.65,123.06,123.15,5544.0,109.5742,109.5831,109.0602,109.14,5544.0
2020-08-17 14:00:00,123.12,123.27,122.91,123.19,15179.0,109.1134,109.2463,108.9273,109.1754,15179.0
2020-08-17 14:30:00,123.09,123.09,122.74,122.79,6553.0,109.0868,109.0868,108.7766,108.8209,6553.0
2020-08-17 15:00:00,122.85,122.88,122.57,122.88,10219.0,108.8741,108.9007,108.626,108.9007,10219.0
2020-08-17 15:30:00,122.86,123.49,122.82,123.29,57852.0,108.883,109.4413,108.8475,109.264,57852.0
2020-08-18 09:30:00,123.31,124.61,123.19,124.38,28744.0,109.2818,110.4339,109.1754,110.23,28744.0
2020-08-18 10:00:00,124.24,124.34,123.39,123.39,24084.0,110.106,110.1946,109.3527,109.3527,24084.0
2020-08-18 10:30:00,123.44,123.54,122.37,123.16,20274.0,109.397,109.4856,108.4487,109.1488,20274.0
2020-08-18 11:00:00,123.18,123.48,122.82,123.33,8201.0,109.1666,109.4324,108.8475,109.2995,8201.0
2020-08-18 11:30:00,123.36,123.61,123.33,123.41,4781.0,109.3261,109.5476,109.2995,109.3704,4781.0
2020-08-18 12:00:00,123.48,123.5,122.71,122.85,13124.0,109.4324,109.4502,108.75,108.8741,13124.0
2020-08-18 12:30:00,122.83,122.86,122.59,122.73,11207.0,108.8564,108.883,108.6437,108.7678,11207.0
2020-08-18 13:00:00,122.79,122.85,122.64,122.78,5052.0,108.8209,108.8741,108.688,108.8121,5052.0
2020-08-18 13:30:00,122.74,122.87,122.73,122.77,12198.0,108.7766,108.8918,108.7678,108.8032,12198.0
2020-08-18 14:00:00,122.77,122.88,122.66,122.81,13635.0,108.8032,108.9007,108.7057,108.8387,13635.0
2020-08-18 14:30:00,122.8,122.81,122.53,122.73,14158.0,108.8298,108.8387,108.5905,108.7678,14158.0
2020-08-18 15:00:00,122.68,122.82,122.41,122.69,20224.0,108.7234,108.8475,108.4842,108.7323,20224.0
2020-08-18 15:30:00,122.6,122.81,122.2,122.65,86339.0,108.6525,108.8387,108.298,108.6969,86339.0
2020-08-19 09:30:00,123.27,123.27,122.17,122.49,19579.0,109.2463,109.2463,108.2715,108.5551,19579.0
2020-08-19 10:00:00,122.46,122.61,122.21,122.34,18783.0,108.5285,108.6614,108.3069,108.4221,18783.0
2020-08-19 10:30:00,122.37,122.74,122.24,122.73,12376.0,108.4487,108.7766,108.3335,108.7678,12376.0
2020-08-19 11:00:00,122.79,122.85,122.39,122.54,9550.0,108.8209,108.8741,108.4664,108.5994,9550.0
2020-08-19 11:30:00,122.55,122.79,122.55,122.55,6657.0,108.6082,108.8209,108.6082,108.6082,6657.0
2020-08-19 12:00:00,122.54,122.58,122.2,122.37,15227.0,108.5994,108.6348,108.298,108.4487,15227.0
2020-08-19 12:30:00,122.38,122.38,121.69,121.94,12561.0,108.4576,108.4576,107.8461,108.0676,12561.0
2020-08-19 13:00:00,121.92,121.92,121.7,121.7,10891.0,108.0499,108.0499,107.8549,107.8549,10891.0
2020-08-19 13:30:00,121.69,122.23,121.69,121.99,7766.0,107.8461,108.3246,107.8461,108.1119,7766.0
2020-08-19 14:00:00,121.99,122.1,121.83,121.95,12502.0,108.1119,108.2094,107.9701,108.0765,12502.0
2020-08-19 14:30:00,121.97,122.37,121.9,122.34,14890.0,108.0942,108.4487,108.0322,108.4221,14890.0
2020-08-19 15:00:00,122.35,122.49,122.08,122.08,11084.0,108.431,108.5551,108.1917,108.1917,11084.0
2020-08-19 15:30:00,122.1,122.22,121.84,121.98,74449.0,108.2094,108.3158,107.979,108.1031,74449.0
2020-08-20 09:30:00,120.94,121.03,120.07,120.29,34231.0,107.1814,107.2612,106.4104,106.6053,34231.0
2020-08-20 10:00:00,120.25,120.26,119.65,119.94,57008.0,106.5699,106.5788,106.0381,106.2952,57008.0
2020-08-20 10:30:00,119.96,120.3,119.94,120.23,22900.0,106.3129,106.6142,106.2952,106.5522,22900.0
2020-08-20 11:00:00,120.25,120.73,120.17,120.49,19525.0,106.5699,106.9953,106.499,106.7826,19525.0
2020-08-20 11:30:00,120.53,120.64,120.4,120.47,47382.0,106.818,106.9155,106.7028,106.7649,47382.0
2020-08-20 12:00:00,120.44,120.57,120.25,120.25,12308.0,106.7383,106.8535,106.5699,106.5699,12308.0
2020-08-20 12:30:00,120.21,120.38,120.12,120.19,8029.0,106.5344,106.6851,106.4547,106.5167,8029.0
2020-08-20 13:00:00,120.19,120.42,120.07,120.29,40368.0,106.5167,106.7205,106.4104,106.6053,40368.0
2020-08-20 13:30:00,120.31,120.71,120.3,120.61,41815.0,106.6231,106.9776,106.6142,106.8889,41815.0
2020-08-20 14:00:00,120.66,120.91,120.33,120.59,39685.0,106.9332,107.1548,106.6408,106.8712,39685.0
2020-08-20 14:30:00,120.62,121.0,120.58,120.91,33488.0,106.8978,107.2346,106.8623,107.1548,33488.0
2020-08-20 15:00:00,120.88,121.23,120.81,121.03,53067.0,107.1282,107.4384,107.0662,107.2612,53067.0
2020-08-20 15:30:00,121.01,121.01,120.43,120.69,92409.0,107.2434,107.2434,106.7294,106.9598,92409.0
2020-08-21 09:30:00,120.3,120.53,119.62,120.34,76333.0,106.6142,106.818,106.0116,106.6496,76333.0
2020-08-21 10:00:00,120.33,120.47,119.1,119.17,42824.0,106.6408,106.7649,105.5507,105.6128,42824.0
2020-08-21 10:30:00,119.17,119.53,118.83,119.53,35057.0,105.6128,105.9318,105.3114,105.9318,35057.0
2020-08-21 11:00:00,119.53,120.07,119.25,119.79,32328.0,105.9318,106.4104,105.6837,106.1622,32328.0
2020-08-21 11:30:00,119.78,120.07,119.71,120.0,25692.0,106.1534,106.4104,106.0913,106.3483,25692.0
2020-08-21 12:00:00,119.99,120.18,119.91,119.92,14249.0,106.3395,106.5079,106.2686,106.2774,14249.0
2020-08-21 12:30:00,119.97,119.97,119.69,119.83,15692.0,106.3217,106.3217,106.0736,106.1977,15692.0
2020-08-21 13:00:00,119.83,120.05,119.7,119.83,18467.0,106.1977,106.3926,106.0825,106.1977,18467.0
2020-08-21 13:30:00,119.82,120.2,119.77,120.18,29746.0,106.1888,106.5256,106.1445,106.5079,29746.0
2020-08-21 14:00:00,120.22,120.66,120.22,120.32,22697.0,106.5433,106.9332,106.5433,106.6319,22697.0
2020-08-21 14:30:00,120.35,120.64,120.2,120.21,16063.0,106.6585,106.9155,106.5256,106.5344,16063.0
2020-08-21 15:00:00,120.21,120.74,120.2,120.72,40804.0,106.5344,107.0041,106.5256,106.9864,40804.0
2020-08-21 15:30:00,120.66,121.1,120.46,120.51,110264.0,106.9332,107.3232,106.756,106.8003,110264.0
2020-08-24 09:30:00,121.52,121.55,120.9,121.55,13994.0,107.6954,107.722,107.1459,107.722,13994.0
2020-08-24 10:00:00,121.6,122.13,121.52,122.03,19362.0,107.7663,108.236,107.6954,108.1474,19362.0
2020-08-24 10:30:00,121.95,122.15,121.79,122.13,12339.0,108.0765,108.2537,107.9347,108.236,12339.0
2020-08-24 11:00:00,122.1,122.12,121.63,121.69,7716.0,108.2094,108.2272,107.7929,107.8461,7716.0
2020-08-24 11:30:00,121.72,122.33,121.68,122.08,17478.0,107.8727,108.4133,107.8372,108.1917,17478.0
2020-08-24 12:00:00,121.97,122.09,121.85,121.9,14539.0,108.0942,108.2006,107.9879,108.0322,14539.0
2020-08-24 12:30:00,121.88,122.1,121.85,122.02,8159.0,108.0145,108.2094,107.9879,108.1385,8159.0
2020-08-24 13:00:00,121.94,122.37,121.85,122.29,10395.0,108.0676,108.4487,107.9879,108.3778,10395.0
2020-08-24 13:30:00,122.29,122.52,122.19,122.47,10147.0,108.3778,108.5816,108.2892,108.5373,10147.0
2020-08-24 14:00:00,122.45,122.77,122.29,122.55,13873.0,108.5196,108.8032,108.3778,108.6082,13873.0
2020-08-24 14:30:00,122.46,122.55,122.33,122.41,8887.0,108.5285,108.6082,108.4133,108.4842,8887.0
2020-08-24 15:00:00,122.4,122.63,122.33,122.54,11520.0,108.4753,108.6791,108.4133,108.5994,11520.0
2020-08-24 15:30:00,122.52,122.97,122.52,122.87,71678.0,108.5816,108.9805,108.5816,108.8918,71678.0
2020-08-25 09:30:00,124.18,124.76,123.68,124.58,37663.0,110.0528,110.5668,109.6097,110.4073,37663.0
2020-08-25 10:00:00,124.59,124.69,123.49,123.53,20099.0,110.4162,110.5048,109.4413,109.4767,20099.0
2020-08-25 10:30:00,123.48,123.6,123.18,123.39,19554.0,109.4324,109.5388,109.1666,109.3527,19554.0
2020-08-25 11:00:00,123.43,123.66,123.13,123.6,17964.0,109.3881,109.592,109.1222,109.5388,17964.0
2020-08-25 11:30:00,123.61,123.61,122.97,123.07,13568.0,109.5476,109.5476,108.9805,109.0691,13568.0
2020-08-25 12:00:00,123.02,123.29,122.86,122.88,20744.0,109.0248,109.264,108.883,108.9007,20744.0
2020-08-25 12:30:00,122.86,123.1,122.84,122.86,12407.0,108.883,109.0957,108.8652,108.883,12407.0
2020-08-25 13:00:00,122.85,123.06,122.83,122.87,9955.0,108.8741,109.0602,108.8564,108.8918,9955.0
2020-08-25 13:30:00,122.89,122.99,122.81,122.85,14054.0,108.9096,108.9982,108.8387,108.8741,14054.0
2020-08-25 14:00:00,122.88,122.98,122.7,122.92,18880.0,108.9007,108.9893,108.7412,108.9361,18880.0
2020-08-25 14:30:00,122.89,122.97,122.76,122.76,15500.0,108.9096,108.9805,108.7943,108.7943,15500.0
2020-08-25 15:00:00,122.78,122.9,122.64,122.89,22388.0,108.8121,108.9184,108.688,108.9096,22388.0
2020-08-25 15:30:00,122.89,122.94,122.66,122.87,95030.0,108.9096,108.9539,108.7057,108.8918,95030.0
2020-08-26 09:30:00,124.47,125.78,124.1,125.4,82750.0,110.3098,111.4708,109.9819,111.134,82750.0
2020-08-26 10:00:00,125.38,125.87,125.23,125.63,24320.0,111.1163,111.5505,110.9833,111.3378,24320.0
2020-08-26 10:30:00,125.72,125.82,125.31,125.56,35564.0,111.4176,111.5062,111.0542,111.2758,35564.0
2020-08-26 11:00:00,125.6,126.02,125.47,125.88,27745.0,111.3113,111.6835,111.196,111.5594,27745.0
2020-08-26 11:30:00,125.88,125.89,125.44,125.59,36854.0,111.5594,111.5683,111.1695,111.3024,36854.0
2020-08-26 12:00:00,125.64,125.67,125.2,125.44,16586.0,111.3467,111.3733,110.9568,111.1695,16586.0
2020-08-26 12:30:00,125.37,125.64,125.22,125.64,11027.0,111.1074,111.3467,110.9745,111.3467,11027.0
2020-08-26 13:00:00,125.57,125.74,125.21,125.23,7756.0,111.2847,111.4353,110.9656,110.9833,7756.0
2020-08-26 13:30:00,125.27,125.5,125.23,125.4,9830.0,111.0188,111.2226,110.9833,111.134,9830.0
2020-08-26 14:00:00,125.38,125.89,125.35,125.86,14426.0,111.1163,111.5683,111.0897,111.5417,14426.0
2020-08-26 14:30:00,125.93,126.12,125.69,125.78,35959.0,111.6037,111.7721,111.391,111.4708,35959.0
2020-08-26 15:00:00,125.67,125.79,125.28,125.38,33872.0,111.3733,111.4796,111.0277,111.1163,33872.0
2020-08-26 15:30:00,125.42,125.42,124.79,124.93,136056.0,111.1517,111.1517,110.5934,110.7175,136056.0
2020-08-27 09:30:00,125.17,125.56,124.69,124.99,32010.0,110.9302,111.2758,110.5048,110.7706,32010.0
2020-08-27 10:00:00,125.07,125.32,123.74,124.43,48674.0,110.8415,111.0631,109.6629,110.2744,48674.0
2020-08-27 10:30:00,124.31,124.59,123.81,124.3,19174.0,110.168,110.4162,109.7249,110.1591,19174.0
2020-08-27 11:00:00,124.27,124.29,123.14,123.36,25179.0,110.1326,110.1503,109.1311,109.3261,25179.0
2020-08-27 11:30:00,123.41,123.57,123.11,123.29,24342.0,109.3704,109.5122,109.1045,109.264,24342.0
2020-08-27 12:00:00,123.22,123.22,122.64,122.64,11715.0,109.202,109.202,108.688,108.688,11715.0
2020-08-27 12:30:00,122.68,123.02,122.65,122.93,11035.0,108.7234,109.0248,108.6969,108.945,11035.0
2020-08-27 13:00:00,122.92,123.86,122.67,123.6,27868.0,108.9361,109.7692,108.7146,109.5388,27868.0
2020-08-27 13:30:00,123.6,123.86,123.46,123.86,9818.0,109.5388,109.7692,109.4147,109.7692,9818.0
2020-08-27 14:00:00,123.8,124.21,123.78,124.18,12974.0,109.716,110.0794,109.6983,110.0528,12974.0
2020-08-27 14:30:00,124.25,124.26,124.03,124.19,14286.0,110.1148,110.1237,109.9199,110.0617,14286.0
2020-08-27 15:00:00,124.12,124.43,124.0,124.31,13753.0,109.9996,110.2744,109.8933,110.168,13753.0
2020-08-27 15:30:00,124.33,124.42,123.52,123.53,53478.0,110.1857,110.2655,109.4679,109.4767,53478.0
2020-08-28 09:30:00,123.87,123.87,122.45,122.51,14014.0,109.7781,109.7781,108.5196,108.5728,14014.0
2020-08-28 10:00:00,122.42,123.12,122.23,123.03,15333.0,108.493,109.1134,108.3246,109.0336,15333.0
2020-08-28 10:30:00,122.85,123.08,122.74,122.8,11279.0,108.8741,109.0779,108.7766,108.8298,11279.0
2020-08-28 11:00:00,122.95,123.37,122.94,123.11,10922.0,108.9627,109.3349,108.9539,109.1045,10922.0
2020-08-28 11:30:00,123.11,124.09,123.1,123.95,10973.0,109.1045,109.973,109.0957,109.849,10973.0
2020-08-28 12:00:00,123.84,123.99,123.59,123.99,7361.0,109.7515,109.8844,109.5299,109.8844,7361.0
2020-08-28 12:30:00,123.97,124.3,123.86,124.2,9610.0,109.8667,110.1591,109.7692,110.0705,9610.0
2020-08-28 13:00:00,124.16,124.31,123.82,123.82,11137.0,110.0351,110.168,109.7338,109.7338,11137.0
2020-08-28 13:30:00,123.81,124.25,123.78,124.15,11172.0,109.7249,110.1148,109.6983,110.0262,11172.0
2020-08-28 14:00:00,124.15,124.69,124.07,124.68,19521.0,110.0262,110.5048,109.9553,110.4959,19521.0
2020-08-28 14:30:00,124.69,125.09,124.59,124.95,18215.0,110.5048,110.8593,110.4162,110.7352,18215.0
2020-08-28 15:00:00,124.91,124.95,124.56,124.62,30280.0,110.6997,110.7352,110.3896,110.4427,30280.0
2020-08-28 15:30:00,124.59,124.64,124.25,124.39,57287.0,110.4162,110.4605,110.1148,110.2389,57287.0
2020-08-31 09:30:00,124.17,125.52,124.09,124.19,23077.0,110.0439,111.2404,109.973,110.0617,23077.0
2020-08-31 10:00:00,124.23,124.61,124.2,124.4,26172.0,110.0971,110.4339,110.0705,110.2478,26172.0
2020-08-31 10:30:00,124.4,124.59,124.31,124.58,21705.0,110.2478,110.4162,110.168,110.4073,21705.0
2020-08-31 11:00:00,124.51,124.6,124.35,124.49,26278.0,110.3453,110.425,110.2035,110.3275,26278.0
2020-08-31 11:30:00,124.5,124.75,124.35,124.64,26354.0,110.3364,110.558,110.2035,110.4605,26354.0
2020-08-31 12:00:00,124.56,124.71,124.18,124.28,13643.0,110.3896,110.5225,110.0528,110.1414,13643.0
2020-08-31 12:30:00,124.25,124.25,123.65,123.75,13475.0,110.1148,110.1148,109.5831,109.6717,13475.0
2020-08-31 13:00:00,123.75,123.85,123.51,123.62,9811.0,109.6717,109.7603,109.459,109.5565,9811.0
2020-08-31 13:30:00,123.62,123.68,123.39,123.43,10003.0,109.5565,109.6097,109.3527,109.3881,10003.0
2020-08-31 14:00:00,123.38,123.69,123.14,123.6,31689.0,109.3438,109.6185,109.1311,109.5388,31689.0
2020-08-31 14:30:00,123.63,123.89,123.44,123.86,15000.0,109.5654,109.7958,109.397,109.7692,15000.0
2020-08-31 15:00:00,123.81,123.94,123.6,123.8,21833.0,109.7249,109.8401,109.5388,109.716,21833.0
2020-08-31 15:30:00,123.83,124.25,123.58,123.75,112626.0,109.7426,110.1148,109.5211,109.6717,112626.0
2020-09-01 09:30:00,123.24,123.48,122.05,122.21,31615.0,109.2197,109.4324,108.1651,108.3069,31615.0
2020-09-01 10:00:00,122.33,122.5,121.61,121.77,47606.0,108.4133,108.5639,107.7752,107.917,47606.0
2020-09-01 10:30:00,121.73,122.13,121.57,121.95,39117.0,107.8815,108.236,107.7397,108.0765,39117.0
2020-09-01 11:00:00,121.91,121.98,121.5,121.71,22343.0,108.041,108.1031,107.6777,107.8638,22343.0
2020-09-01 11:30:00,121.76,122.33,121.66,122.27,16348.0,107.9081,108.4133,107.8195,108.3601,16348.0
2020-09-01 12:00:00,122.32,122.63,122.25,122.63,17603.0,108.4044,108.6791,108.3424,108.6791,17603.0
2020-09-01 12:30:00,122.63,122.9,122.33,122.83,54710.0,108.6791,108.9184,108.4133,108.8564,54710.0
2020-09-01 13:00:00,122.85,123.27,122.85,123.17,17863.0,108.8741,109.2463,108.8741,109.1577,17863.0
2020-09-01 13:30:00,123.19,123.49,123.16,123.34,13300.0,109.1754,109.4413,109.1488,109.3084,13300.0
2020-09-01 14:00:00,123.36,123.79,123.36,123.65,15313.0,109.3261,109.7072,109.3261,109.5831,15313.0
2020-09-01 14:30:00,123.65,124.0,123.63,123.88,15974.0,109.5831,109.8933,109.5654,109.7869,15974.0
2020-09-01 15:00:00,123.91,124.09,123.6,123.74,25398.0,109.8135,109.973,109.5388,109.6629,25398.0
2020-09-01 15:30:00,123.71,124.75,123.66,124.73,125821.0,109.6363,110.558,109.592,110.5402,125821.0
2020-09-02 09:30:00,125.25,126.24,124.54,126.15,29508.0,111.0011,111.8784,110.3718,111.7987,29508.0
2020-09-02 10:00:00,126.17,126.17,124.98,125.01,33276.0,111.8164,111.8164,110.7618,110.7884,33276.0
2020-09-02 10:30:00,125.1,125.23,124.69,124.97,30815.0,110.8681,110.9833,110.5048,110.7529,30815.0
2020-09-02 11:00:00,125.02,125.43,124.98,125.03,49100.0,110.7972,111.1606,110.7618,110.8061,49100.0
2020-09-02 11:30:00,124.98,125.62,124.98,125.52,68735.0,110.7618,111.329,110.7618,111.2404,68735.0
2020-09-02 12:00:00,125.52,125.65,124.85,124.85,49417.0,111.2404,111.3556,110.6466,110.6466,49417.0
2020-09-02 12:30:00,124.92,125.25,124.59,124.9,22066.0,110.7086,111.0011,110.4162,110.6909,22066.0
2020-09-02 13:00:00,124.93,124.96,124.36,124.5,28010.0,110.7175,110.7441,110.2123,110.3364,28010.0
2020-09-02 13:30:00,124.61,124.9,124.41,124.57,34944.0,110.4339,110.6909,110.2566,110.3984,34944.0
2020-09-02 14:00:00,124.59,125.18,124.42,125.12,56706.0,110.4162,110.939,110.2655,110.8859,56706.0
2020-09-02 14:30:00,125.15,125.53,124.97,125.32,29876.0,110.9124,111.2492,110.7529,111.0631,29876.0
2020-09-02 15:00:00,125.24,125.56,125.06,125.46,34916.0,110.9922,111.2758,110.8327,111.1872,34916.0
2020-09-02 15:30:00,125.48,126.54,125.42,125.96,229441.0,111.2049,112.1443,111.1517,111.6303,229441.0
2020-09-03 09:30:00,125.18,126.32,124.21,126.32,35385.0,110.939,111.9493,110.0794,111.9493,35385.0
2020-09-03 10:00:00,126.27,126.27,125.13,125.33,58446.0,111.905,111.905,110.8947,111.072,58446.0
2020-09-03 10:30:00,125.38,125.62,124.79,124.92,24681.0,111.1163,111.329,110.5934,110.7086,24681.0
2020-09-03 11:00:00,124.87,124.93,123.23,123.88,42435.0,110.6643,110.7175,109.2109,109.7869,42435.0
2020-09-03 11:30:00,123.93,124.55,123.83,124.29,13918.0,109.8312,110.3807,109.7426,110.1503,13918.0
2020-09-03 12:00:00,124.1,124.38,123.86,123.91,21293.0,109.9819,110.23,109.7692,109.8135,21293.0
2020-09-03 12:30:00,123.87,123.99,122.92,123.33,35693.0,109.7781,109.8844,108.9361,109.2995,35693.0
2020-09-03 13:00:00,123.12,123.52,122.64,123.35,23324.0,109.1134,109.4679,108.688,109.3172,23324.0
2020-09-03 13:30:00,123.37,123.65,122.87,123.41,26910.0,109.3349,109.5831,108.8918,109.3704,26910.0
2020-09-03 14:00:00,123.36,123.68,123.08,123.6,28421.0,109.3261,109.6097,109.0779,109.5388,28421.0
2020-09-03 14:30:00,123.56,123.64,122.57,122.7,19753.0,109.5033,109.5742,108.626,108.7412,19753.0
2020-09-03 15:00:00,122.61,123.08,122.43,122.75,60901.0,108.6614,109.0779,108.5019,108.7855,60901.0
2020-09-03 15:30:00,122.75,123.98,122.64,123.88,112400.0,108.7855,109.8755,108.688,109.7869,112400.0
2020-09-04 09:30:00,124.66,125.87,124.12,124.79,31292.0,110.4782,111.5505,109.9996,110.5934,31292.0
2020-09-04 10:00:00,124.88,125.34,124.44,124.53,22732.0,110.6732,111.0808,110.2832,110.363,22732.0
2020-09-04 10:30:00,124.51,125.0,123.54,123.82,23368.0,110.3453,110.7795,109.4856,109.7338,23368.0
2020-09-04 11:00:00,123.7,124.02,122.99,123.17,16327.0,109.6274,109.911,108.9982,109.1577,16327.0
2020-09-04 11:30:00,123.1,123.23,122.45,122.74,28030.0,109.0957,109.2109,108.5196,108.7766,28030.0
2020-09-04 12:00:00,122.66,123.11,122.58,123.06,41624.0,108.7057,109.1045,108.6348,109.0602,41624.0
2020-09-04 12:30:00,123.03,124.04,122.99,123.94,34015.0,109.0336,109.9287,108.9982,109.8401,34015.0
2020-09-04 13:00:00,123.85,124.02,123.37,123.39,17533.0,109.7603,109.911,109.3349,109.3527,17533.0
2020-09-04 13:30:00,123.34,123.34,122.95,123.23,17865.0,109.3084,109.3084,108.9627,109.2109,17865.0
2020-09-04 14:00:00,123.22,123.36,122.96,123.2,13675.0,109.202,109.3261,108.9716,109.1843,13675.0
2020-09-04 14:30:00,123.21,123.76,123.07,123.62,26634.0,109.1931,109.6806,109.0691,109.5565,26634.0
2020-09-04 15:00:00,123.6,123.85,123.07,123.52,36000.0,109.5388,109.7603,109.0691,109.4679,36000.0
2020-09-04 15:30:00,123.56,123.69,122.84,122.9,141395.0,109.5033,109.6185,108.8652,108.9184,141395.0
2020-09-08 09:30:00,121.7,123.41,120.27,120.57,106026.0,107.8549,109.3704,106.5876,106.8535,106026.0
2020-09-08 10:00:00,120.77,121.74,120.55,121.66,45004.0,107.0307,107.8904,106.8358,107.8195,45004.0
2020-09-08 10:30:00,121.73,122.61,121.34,121.42,29871.0,107.8815,108.6614,107.5359,107.6068,29871.0
2020-09-08 11:00:00,121.12,122.04,121.12,121.57,27655.0,107.3409,108.1563,107.3409,107.7397,27655.0
2020-09-08 11:30:00,121.57,121.84,121.2,121.22,20891.0,107.7397,107.979,107.4118,107.4295,20891.0
2020-09-08 12:00:00,121.21,122.08,121.15,121.87,18632.0,107.4207,108.1917,107.3675,108.0056,18632.0
2020-09-08 12:30:00,121.86,122.67,121.8,122.04,34506.0,107.9967,108.7146,107.9436,108.1563,34506.0
2020-09-08 13:00:00,122.2,122.83,121.98,122.7,11643.0,108.298,108.8564,108.1031,108.7412,11643.0
2020-09-08 13:30:00,122.63,123.08,122.56,122.89,21268.0,108.6791,109.0779,108.6171,108.9096,21268.0
2020-09-08 14:00:00,122.95,122.95,122.37,122.42,14833.0,108.9627,108.9627,108.4487,108.493,14833.0
2020-09-08 14:30:00,122.28,122.33,121.82,122.14,22750.0,108.3689,108.4133,107.9613,108.2449,22750.0
2020-09-08 15:00:00,122.18,122.19,121.71,122.09,24161.0,108.2803,108.2892,107.8638,108.2006,24161.0
2020-09-08 15:30:00,122.09,122.32,121.53,121.62,107719.0,108.2006,108.4044,107.7043,107.784,107719.0
2020-09-09 09:30:00,122.49,124.25,122.49,124.23,28273.0,108.5551,110.1148,108.5551,110.0971,28273.0
2020-09-09 10:00:00,124.33,125.09,123.76,123.76,30477.0,110.1857,110.8593,109.6806,109.6806,30477.0
2020-09-09 10:30:00,123.89,124.18,122.74,122.84,57725.0,109.7958,110.0528,108.7766,108.8652,57725.0
2020-09-09 11:00:00,123.02,123.22,122.68,122.78,7984.0,109.0248,109.202,108.7234,108.8121,7984.0
2020-09-09 11:30:00,122.8,122.8,122.31,122.51,17577.0,108.8298,108.8298,108.3955,108.5728,17577.0
2020-09-09 12:00:00,122.49,122.8,122.44,122.6,5117.0,108.5551,108.8298,108.5107,108.6525,5117.0
2020-09-09 12:30:00,122.62,122.75,122.32,122.32,7850.0,108.6703,108.7855,108.4044,108.4044,7850.0
2020-09-09 13:00:00,122.37,122.7,122.14,122.19,12130.0,108.4487,108.7412,108.2449,108.2892,12130.0
2020-09-09 13:30:00,122.2,122.68,122.2,122.55,12635.0,108.298,108.7234,108.298,108.6082,12635.0
2020-09-09 14:00:00,122.65,122.68,122.35,122.44,7529.0,108.6969,108.7234,108.431,108.5107,7529.0
2020-09-09 14:30:00,122.46,123.02,122.46,122.75,25191.0,108.5285,109.0248,108.5285,108.7855,25191.0
2020-09-09 15:00:00,122.78,123.12,122.72,122.88,23962.0,108.8121,109.1134,108.7589,108.9007,23962.0
2020-09-09 15:30:00,122.88,123.05,121.94,121.95,81630.0,108.9007,109.0513,108.0676,108.0765,81630.0
2020-09-10 09:30:00,121.36,122.52,120.34,122.09,49439.0,107.5536,108.5816,106.6496,108.2006,49439.0
2020-09-10 10:00:00,121.71,121.78,121.2,121.59,29070.0,107.8638,107.9258,107.4118,107.7574,29070.0
2020-09-10 10:30:00,121.64,122.11,121.37,121.55,45757.0,107.8018,108.2183,107.5625,107.722,45757.0
2020-09-10 11:00:00,121.34,122.01,121.3,121.34,52416.0,107.5359,108.1297,107.5004,107.5359,52416.0
2020-09-10 11:30:00,121.41,121.62,121.04,121.12,13743.0,107.5979,107.784,107.27,107.3409,13743.0
2020-09-10 12:00:00,121.07,121.4,121.03,121.33,14308.0,107.2966,107.5891,107.2612,107.527,14308.0
2020-09-10 12:30:00,121.32,121.45,120.8,121.22,34562.0,107.5182,107.6334,107.0573,107.4295,34562.0
2020-09-10 13:00:00,121.18,122.05,121.18,121.83,18777.0,107.3941,108.1651,107.3941,107.9701,18777.0
2020-09-10 13:30:00,121.9,122.07,121.21,121.31,35876.0,108.0322,108.1828,107.4207,107.5093,35876.0
2020-09-10 14:00:00,121.34,121.47,120.48,120.55,29285.0,107.5359,107.6511,106.7737,106.8358,29285.0
2020-09-10 14:30:00,120.61,121.44,120.54,121.28,36038.0,106.8889,107.6245,106.8269,107.4827,36038.0
2020-09-10 15:00:00,121.29,121.38,120.4,120.73,32130.0,107.4916,107.5713,106.7028,106.9953,32130.0
2020-09-10 15:30:00,120.61,121.01,120.31,120.32,141215.0,106.8889,107.2434,106.6231,106.6319,141215.0
2020-09-11 09:30:00,121.35,121.35,119.59,120.67,40371.0,107.5447,107.5447,105.985,106.9421,40371.0
2020-09-11 10:00:00,120.73,120.95,120.38,120.53,25363.0,106.9953,107.1903,106.6851,106.818,25363.0
2020-09-11 10:30:00,120.51,120.79,120.18,120.43,50738.0,106.8003,107.0485,106.5079,106.7294,50738.0
2020-09-11 11:00:00,120.47,120.81,120.21,120.44,43675.0,106.7649,107.0662,106.5344,106.7383,43675.0
2020-09-11 11:30:00,120.44,120.67,120.27,120.42,41688.0,106.7383,106.9421,106.5876,106.7205,41688.0
2020-09-11 12:00:00,120.38,120.69,120.28,120.38,29250.0,106.6851,106.9598,106.5965,106.6851,29250.0
2020-09-11 12:30:00,120.36,120.44,119.9,119.93,43654.0,106.6674,106.7383,106.2597,106.2863,43654.0
2020-09-11 13:00:00,119.94,119.99,119.38,119.42,39967.0,106.2952,106.3395,105.7989,105.8343,39967.0
2020-09-11 13:30:00,119.39,119.93,119.35,119.38,43965.0,105.8077,106.2863,105.7723,105.7989,43965.0
2020-09-11 14:00:00,119.39,120.0,119.14,119.84,31419.0,105.8077,106.3483,105.5862,106.2065,31419.0
2020-09-11 14:30:00,119.93,120.44,119.92,120.22,34344.0,106.2863,106.7383,106.2774,106.5433,34344.0
2020-09-11 15:00:00,120.13,120.6,120.04,120.53,31125.0,106.4635,106.8801,106.3838,106.818,31125.0
2020-09-11 15:30:00,120.52,121.24,120.49,121.03,143967.0,106.8092,107.4473,106.7826,107.2612,143967.0
2020-09-14 09:30:00,122.0,122.87,121.68,122.87,14626.0,108.1208,108.8918,107.8372,108.8918,14626.0
2020-09-14 10:00:00,122.93,123.99,122.88,123.79,15450.0,108.945,109.8844,108.9007,109.7072,15450.0
2020-09-14 10:30:00,123.7,123.77,123.01,123.28,64286.0,109.6274,109.6894,109.0159,109.2552,64286.0
2020-09-14 11:00:00,123.17,123.55,123.05,123.31,45796.0,109.1577,109.4945,109.0513,109.2818,45796.0
2020-09-14 11:30:00,123.34,123.43,123.08,123.11,42868.0,109.3084,109.3881,109.0779,109.1045,42868.0
2020-09-14 12:00:00,123.19,123.24,122.77,123.21,55613.0,109.1754,109.2197,108.8032,109.1931,55613.0
2020-09-14 12:30:00,123.22,123.43,123.07,123.38,9794.0,109.202,109.3881,109.0691,109.3438,9794.0
2020-09-14 13:00:00,123.46,123.52,123.01,123.18,13982.0,109.4147,109.4679,109.0159,109.1666,13982.0
2020-09-14 13:30:00,123.24,123.31,122.87,123.14,20148.0,109.2197,109.2818,108.8918,109.1311,20148.0
2020-09-14 14:00:00,123.14,123.24,122.91,122.91,9104.0,109.1311,109.2197,108.9273,108.9273,9104.0
2020-09-14 14:30:00,122.95,122.95,122.15,122.25,10781.0,108.9627,108.9627,108.2537,108.3424,10781.0
2020-09-14 15:00:00,122.18,122.63,122.13,122.49,44566.0,108.2803,108.6791,108.236,108.5551,44566.0
2020-09-14 15:30:00,122.52,123.33,122.47,123.0,96404.0,108.5816,109.2995,108.5373,109.007,96404.0
2020-09-15 09:30:00,124.14,124.94,123.8,124.29,33589.0,110.0173,110.7263,109.716,110.1503,33589.0
2020-09-15 10:00:00,124.36,124.95,124.25,124.67,73683.0,110.2123,110.7352,110.1148,110.4871,73683.0
2020-09-15 10:30:00,124.66,125.05,124.47,125.0,44117.0,110.4782,110.8238,110.3098,110.7795,44117.0
2020-09-15 11:00:00,125.08,125.08,124.81,124.95,29054.0,110.8504,110.8504,110.6111,110.7352,29054.0
2020-09-15 11:30:00,124.95,124.97,124.49,124.71,27762.0,110.7352,110.7529,110.3275,110.5225,27762.0
2020-09-15 12:00:00,124.74,124.94,124.46,124.74,29537.0,110.5491,110.7263,110.3009,110.5491,29537.0
2020-09-15 12:30:00,124.75,124.88,124.6,124.69,24688.0,110.558,110.6732,110.425,110.5048,24688.0
2020-09-15 13:00:00,124.71,125.04,124.71,124.76,17038.0,110.5225,110.815,110.5225,110.5668,17038.0
2020-09-15 13:30:00,124.74,124.92,124.64,124.91,11218.0,110.5491,110.7086,110.4605,110.6997,11218.0
2020-09-15 14:00:00,124.87,125.17,124.66,124.83,28974.0,110.6643,110.9302,110.4782,110.6288,28974.0
2020-09-15 14:30:00,124.8,124.88,124.55,124.65,19380.0,110.6023,110.6732,110.3807,110.4693,19380.0
2020-09-15 15:00:00,124.66,124.74,124.03,124.06,17520.0,110.4782,110.5491,109.9199,109.9464,17520.0
2020-09-15 15:30:00,124.08,124.36,123.82,124.23,77512.0,109.9642,110.2123,109.7338,110.0971,77512.0
2020-09-16 09:30:00,124.38,124.8,124.2,124.57,27195.0,110.23,110.6023,110.0705,110.3984,27195.0
2020-09-16 10:00:00,124.72,125.19,124.72,124.92,32394.0,110.5314,110.9479,110.5314,110.7086,32394.0
2020-09-16 10:30:00,124.9,125.49,124.77,125.3,17169.0,110.6909,111.2138,110.5757,111.0454,17169.0
2020-09-16 11:00:00,125.36,125.53,125.1,125.14,20711.0,111.0986,111.2492,110.8681,110.9036,20711.0
2020-09-16 11:30:00,125.1,125.33,124.91,125.25,15510.0,110.8681,111.072,110.6997,111.0011,15510.0
2020-09-16 12:00:00,125.25,125.27,124.94,125.05,16806.0,111.0011,111.0188,110.7263,110.8238,16806.0
2020-09-16 12:30:00,125.04,125.18,124.83,125.09,8873.0,110.815,110.939,110.6288,110.8593,8873.0
2020-09-16 13:00:00,124.97,125.13,124.97,124.98,9647.0,110.7529,110.8947,110.7529,110.7618,9647.0
2020-09-16 13:30:00,124.97,125.05,124.8,125.01,16558.0,110.7529,110.8238,110.6023,110.7884,16558.0
2020-09-16 14:00:00,125.07,125.24,124.76,124.88,54070.0,110.8415,110.9922,110.5668,110.6732,54070.0
2020-09-16 14:30:00,124.91,126.0,124.87,125.16,25361.0,110.6997,111.6657,110.6643,110.9213,25361.0
2020-09-16 15:00:00,125.14,125.26,124.48,124.59,25740.0,110.9036,111.0099,110.3187,110.4162,25740.0
2020-09-16 15:30:00,124.53,124.71,124.14,124.28,122597.0,110.363,110.5225,110.0173,110.1414,122597.0
2020-09-17 09:30:00,122.49,123.41,121.88,122.32,42847.0,108.5551,109.3704,108.0145,108.4044,42847.0
2020-09-17 10:00:00,122.36,123.69,122.36,123.52,142841.0,108.4398,109.6185,108.4398,109.4679,142841.0
2020-09-17 10:30:00,123.58,124.27,123.35,123.4,27441.0,109.5211,110.1326,109.3172,109.3615,27441.0
2020-09-17 11:00:00,123.38,123.73,123.32,123.52,11980.0,109.3438,109.654,109.2906,109.4679,11980.0
2020-09-17 11:30:00,123.62,123.71,123.33,123.38,16251.0,109.5565,109.6363,109.2995,109.3438,16251.0
2020-09-17 12:00:00,123.34,123.34,122.93,123.33,30963.0,109.3084,109.3084,108.945,109.2995,30963.0
2020-09-17 12:30:00,123.33,123.51,123.08,123.42,15528.0,109.2995,109.459,109.0779,109.3793,15528.0
2020-09-17 13:00:00,123.43,123.92,123.14,123.63,16517.0,109.3881,109.8224,109.1311,109.5654,16517.0
2020-09-17 13:30:00,123.55,123.97,123.48,123.86,12396.0,109.4945,109.8667,109.4324,109.7692,12396.0
2020-09-17 14:00:00,123.89,124.28,123.72,124.02,46811.0,109.7958,110.1414,109.6451,109.911,46811.0
2020-09-17 14:30:00,123.99,123.99,123.42,123.8,24572.0,109.8844,109.8844,109.3793,109.716,24572.0
2020-09-17 15:00:00,123.76,124.75,123.44,124.7,33309.0,109.6806,110.558,109.397,110.5136,33309.0
2020-09-17 15:30:00,124.72,124.98,124.07,124.17,134678.0,110.5314,110.7618,109.9553,110.0439,134678.0
2020-09-18 09:30:00,123.96,125.05,123.96,124.09,89638.0,109.8578,110.8238,109.8578,109.973,89638.0
2020-09-18 10:00:00,124.24,124.63,123.97,124.48,17317.0,110.106,110.4516,109.8667,110.3187,17317.0
2020-09-18 10:30:00,124.5,124.52,123.75,123.8,15882.0,110.3364,110.3541,109.6717,109.716,15882.0
2020-09-18 11:00:00,123.79,124.21,123.51,123.51,17952.0,109.7072,110.0794,109.459,109.459,17952.0
2020-09-18 11:30:00,123.54,124.01,123.19,123.41,24953.0,109.4856,109.9021,109.1754,109.3704,24953.0
2020-09-18 12:00:00,123.34,123.52,123.04,123.12,10818.0,109.3084,109.4679,109.0425,109.1134,10818.0
2020-09-18 12:30:00,123.24,123.26,122.58,122.78,16767.0,109.2197,109.2375,108.6348,108.8121,16767.0
2020-09-18 13:00:00,122.71,123.01,122.47,122.48,17878.0,108.75,109.0159,108.5373,108.5462,17878.0
2020-09-18 13:30:00,122.43,122.45,122.07,122.3,11178.0,108.5019,108.5196,108.1828,108.3867,11178.0
2020-09-18 14:00:00,122.27,122.46,122.09,122.13,14683.0,108.3601,108.5285,108.2006,108.236,14683.0
2020-09-18 14:30:00,122.12,122.32,122.03,122.19,14665.0,108.2272,108.4044,108.1474,108.2892,14665.0
2020-09-18 15:00:00,122.18,122.75,122.18,122.64,24770.0,108.2803,108.7855,108.2803,108.688,24770.0
2020-09-18 15:30:00,122.71,122.98,122.33,122.46,71235.0,108.75,108.9893,108.4133,108.5285,71235.0
2020-09-21 09:30:00,120.4,120.65,118.75,119.87,54217.0,106.7028,106.9244,105.2405,106.2331,54217.0
2020-09-21 10:00:00,119.77,119.91,118.97,119.54,103949.0,106.1445,106.2686,105.4355,105.9407,103949.0
2020-09-21 10:30:00,119.45,119.52,118.87,119.34,24109.0,105.8609,105.9229,105.3469,105.7634,24109.0
2020-09-21 11:00:00,119.4,120.16,119.34,119.84,36601.0,105.8166,106.4901,105.7634,106.2065,36601.0
2020-09-21 11:30:00,119.85,120.32,119.69,119.95,18511.0,106.2154,106.6319,106.0736,106.304,18511.0
2020-09-21 12:00:00,119.96,120.38,119.89,119.9,25133.0,106.3129,106.6851,106.2508,106.2597,25133.0
2020-09-21 12:30:00,119.9,119.99,119.36,119.48,32971.0,106.2597,106.3395,105.7811,105.8875,32971.0
2020-09-21 13:00:00,119.46,119.48,119.23,119.44,15178.0,105.8698,105.8875,105.6659,105.852,15178.0
2020-09-21 13:30:00,119.41,119.53,119.09,119.17,12077.0,105.8255,105.9318,105.5419,105.6128,12077.0
2020-09-21 14:00:00,119.17,119.67,119.06,119.57,18909.0,105.6128,106.0559,105.5153,105.9672,18909.0
2020-09-21 14:30:00,119.51,119.58,119.14,119.53,15644.0,105.9141,105.9761,105.5862,105.9318,15644.0
2020-09-21 15:00:00,119.54,120.32,119.41,120.27,17477.0,105.9407,106.6319,105.8255,106.5876,17477.0
2020-09-21 15:30:00,120.27,120.48,119.57,120.43,91027.0,106.5876,106.7737,105.9672,106.7294,91027.0
2020-09-22 09:30:00,119.75,121.47,119.63,120.4,34057.0,106.1268,107.6511,106.0204,106.7028,34057.0
2020-09-22 10:00:00,120.53,120.57,119.98,120.5,32756.0,106.818,106.8535,106.3306,106.7914,32756.0
2020-09-22 10:30:00,120.58,120.58,119.34,119.34,29097.0,106.8623,106.8623,105.7634,105.7634,29097.0
2020-09-22 11:00:00,119.37,119.8,119.2,119.51,25684.0,105.79,106.1711,105.6393,105.9141,25684.0
2020-09-22 11:30:00,119.52,120.02,119.31,120.02,21251.0,105.9229,106.3661,105.7368,106.3661,21251.0
2020-09-22 12:00:00,119.95,120.06,119.82,120.0,17010.0,106.304,106.4015,106.1888,106.3483,17010.0
2020-09-22 12:30:00,120.03,120.3,119.73,119.97,37288.0,106.3749,106.6142,106.109,106.3217,37288.0
2020-09-22 13:00:00,120.05,120.21,119.85,120.21,14715.0,106.3926,106.5344,106.2154,106.5344,14715.0
2020-09-22 13:30:00,120.22,120.58,120.22,120.48,14480.0,106.5433,106.8623,106.5433,106.7737,14480.0
2020-09-22 14:00:00,120.48,120.62,120.31,120.53,22072.0,106.7737,106.8978,106.6231,106.818,22072.0
2020-09-22 14:30:00,120.57,120.79,120.45,120.54,14029.0,106.8535,107.0485,106.7471,106.8269,14029.0
2020-09-22 15:00:00,120.55,120.71,120.38,120.62,19101.0,106.8358,106.9776,106.6851,106.8978,19101.0
2020-09-22 15:30:00,120.58,120.9,120.41,120.61,126139.0,106.8623,107.1459,106.7117,106.8889,126139.0
2020-09-23 09:30:00,119.0,119.26,118.6,118.66,32304.0,105.4621,105.6925,105.1076,105.1608,32304.0
2020-09-23 10:00:00,118.66,118.76,118.06,118.3,17042.0,105.1608,105.2494,104.629,104.8417,17042.0
2020-09-23 10:30:00,118.23,118.3,117.78,117.84,18375.0,104.7797,104.8417,104.3809,104.4341,18375.0
2020-09-23 11:00:00,117.8,118.21,117.8,117.97,26518.0,104.3986,104.762,104.3986,104.5493,26518.0
2020-09-23 11:30:00,117.93,118.01,117.32,117.4,13646.0,104.5138,104.5847,103.9732,104.0441,13646.0
2020-09-23 12:00:00,117.37,117.68,117.27,117.64,32514.0,104.0175,104.2923,103.9289,104.2568,32514.0
2020-09-23 12:30:00,117.6,118.21,117.59,117.84,17169.0,104.2214,104.762,104.2125,104.4341,17169.0
2020-09-23 13:00:00,117.81,118.14,117.67,117.99,16869.0,104.4075,104.6999,104.2834,104.567,16869.0
2020-09-23 13:30:00,117.98,118.16,117.72,118.0,32288.0,104.5581,104.7177,104.3277,104.5759,32288.0
2020-09-23 14:00:00,117.92,117.97,116.47,116.72,54712.0,104.505,104.5493,103.2199,103.4415,54712.0
2020-09-23 14:30:00,116.72,116.8,116.11,116.12,33952.0,103.4415,103.5124,102.9009,102.9097,33952.0
2020-09-23 15:00:00,116.13,116.42,115.91,116.28,38274.0,102.9186,103.1756,102.7236,103.0515,38274.0
2020-09-23 15:30:00,116.26,116.6,116.02,116.16,91545.0,103.0338,103.3351,102.8211,102.9452,91545.0
2020-09-24 09:30:00,115.34,115.34,113.54,113.79,50063.0,102.2185,102.2185,100.6232,100.8448,50063.0
2020-09-24 10:00:00,113.76,115.11,113.75,114.39,59651.0,100.8182,102.0146,100.8094,101.3765,59651.0
2020-09-24 10:30:00,114.39,115.06,113.68,114.94,53193.0,101.3765,101.9703,100.7473,101.864,53193.0
2020-09-24 11:00:00,115.0,115.14,114.46,114.94,28855.0,101.9171,102.0412,101.4386,101.864,28855.0
2020-09-24 11:30:00,114.96,115.57,114.79,115.57,28471.0,101.8817,102.4223,101.731,102.4223,28471.0
2020-09-24 12:00:00,115.66,116.01,115.43,115.95,11105.0,102.5021,102.8122,102.2982,102.7591,11105.0
2020-09-24 12:30:00,115.97,116.22,115.55,116.22,15989.0,102.7768,102.9984,102.4046,102.9984,15989.0
2020-09-24 13:00:00,116.25,117.09,116.2,116.87,22056.0,103.0249,103.7694,102.9806,103.5744,22056.0
2020-09-24 13:30:00,116.86,117.19,116.82,116.94,18741.0,103.5655,103.858,103.5301,103.6364,18741.0
2020-09-24 14:00:00,117.04,117.04,116.51,116.63,19970.0,103.7251,103.7251,103.2554,103.3617,19970.0
2020-09-24 14:30:00,116.66,117.01,116.25,116.25,19018.0,103.3883,103.6985,103.0249,103.0249,19018.0
2020-09-24 15:00:00,116.32,116.46,116.0,116.23,36299.0,103.087,103.2111,102.8034,103.0072,36299.0
2020-09-24 15:30:00,116.19,116.72,116.04,116.55,78275.0,102.9718,103.4415,102.8388,103.2908,78275.0
2020-09-25 09:30:00,116.18,117.68,115.86,117.52,39110.0,102.9629,104.2923,102.6793,104.1505,39110.0
2020-09-25 10:00:00,117.52,117.63,116.46,117.44,25747.0,104.1505,104.248,103.2111,104.0796,25747.0
2020-09-25 10:30:00,117.38,118.09,117.19,117.85,24267.0,104.0264,104.6556,103.858,104.4429,24267.0
2020-09-25 11:00:00,117.75,118.31,117.59,118.17,18529.0,104.3543,104.8506,104.2125,104.7265,18529.0
2020-09-25 11:30:00,118.2,118.45,117.74,117.91,16379.0,104.7531,104.9747,104.3454,104.4961,16379.0
2020-09-25 12:00:00,117.95,118.24,117.92,118.09,21721.0,104.5315,104.7886,104.505,104.6556,21721.0
2020-09-25 12:30:00,118.12,118.88,118.08,118.71,24883.0,104.6822,105.3557,104.6468,105.2051,24883.0
2020-09-25 13:00:00,118.58,119.32,118.58,119.26,52933.0,105.0899,105.7457,105.0899,105.6925,52933.0
2020-09-25 13:30:00,119.19,119.75,119.18,119.43,39135.0,105.6305,106.1268,105.6216,105.8432,39135.0
2020-09-25 14:00:00,119.35,119.45,119.02,119.23,19975.0,105.7723,105.8609,105.4798,105.6659,19975.0
2020-09-25 14:30:00,119.17,119.18,118.9,119.17,18190.0,105.6128,105.6216,105.3735,105.6128,18190.0
2020-09-25 15:00:00,119.19,119.53,119.15,119.4,25643.0,105.6305,105.9318,105.595,105.8166,25643.0
2020-09-25 15:30:00,119.4,119.4,118.88,119.03,109849.0,105.8166,105.8166,105.3557,105.4887,109849.0
2020-09-28 09:30:00,120.8,121.94,120.56,121.55,34449.0,107.0573,108.0676,106.8446,107.722,34449.0
2020-09-28 10:00:00,121.57,122.66,121.1,122.36,30995.0,107.7397,108.7057,107.3232,108.4398,30995.0
2020-09-28 10:30:00,122.42,122.68,122.11,122.44,41815.0,108.493,108.7234,108.2183,108.5107,41815.0
2020-09-28 11:00:00,122.57,122.74,122.3,122.45,31768.0,108.626,108.7766,108.3867,108.5196,31768.0
2020-09-28 11:30:00,122.41,123.01,122.41,122.98,19788.0,108.4842,109.0159,108.4842,108.9893,19788.0
2020-09-28 12:00:00,122.96,123.18,122.53,122.74,20634.0,108.9716,109.1666,108.5905,108.7766,20634.0
2020-09-28 12:30:00,122.75,123.04,122.75,122.85,21617.0,108.7855,109.0425,108.7855,108.8741,21617.0
2020-09-28 13:00:00,122.87,122.87,122.13,122.17,30782.0,108.8918,108.8918,108.236,108.2715,30782.0
2020-09-28 13:30:00,122.17,122.35,121.79,122.16,31831.0,108.2715,108.431,107.9347,108.2626,31831.0
2020-09-28 14:00:00,122.16,122.23,121.77,122.23,21893.0,108.2626,108.3246,107.917,108.3246,21893.0
2020-09-28 14:30:00,122.15,122.27,121.81,121.96,26346.0,108.2537,108.3601,107.9524,108.0854,26346.0
2020-09-28 15:00:00,121.97,121.97,121.54,121.73,22361.0,108.0942,108.0942,107.7131,107.8815,22361.0
2020-09-28 15:30:00,121.72,121.72,121.25,121.39,100919.0,107.8727,107.8727,107.4561,107.5802,100919.0
2020-09-29 09:30:00,121.52,122.36,121.4,121.83,46268.0,107.6954,108.4398,107.5891,107.9701,46268.0
2020-09-29 10:00:00,121.79,122.2,121.47,121.55,29219.0,107.9347,108.298,107.6511,107.722,29219.0
2020-09-29 10:30:00,121.51,121.61,120.97,121.13,18030.0,107.6865,107.7752,107.208,107.3498,18030.0
2020-09-29 11:00:00,121.2,121.2,120.76,121.12,16974.0,107.4118,107.4118,107.0219,107.3409,16974.0
2020-09-29 11:30:00,121.15,121.48,120.65,120.65,16698.0,107.3675,107.66,106.9244,106.9244,16698.0
2020-09-29 12:00:00,120.74,121.13,120.41,120.93,17490.0,107.0041,107.3498,106.7117,107.1725,17490.0
2020-09-29 12:30:00,120.88,121.66,120.53,121.62,44520.0,107.1282,107.8195,106.818,107.784,44520.0
2020-09-29 13:00:00,121.63,122.21,121.6,122.06,24255.0,107.7929,108.3069,107.7663,108.174,24255.0
2020-09-29 13:30:00,122.05,122.18,121.84,122.12,13558.0,108.1651,108.2803,107.979,108.2272,13558.0
2020-09-29 14:00:00,122.11,122.71,121.99,122.67,34979.0,108.2183,108.75,108.1119,108.7146,34979.0
2020-09-29 14:30:00,122.64,123.01,122.21,122.3,31366.0,108.688,109.0159,108.3069,108.3867,31366.0
2020-09-29 15:00:00,122.33,122.52,122.13,122.18,36583.0,108.4133,108.5816,108.236,108.2803,36583.0
2020-09-29 15:30:00,122.14,122.33,121.46,121.5,65509.0,108.2449,108.4133,107.6422,107.6777,65509.0
2020-09-30 09:30:00,122.05,123.49,121.8,122.91,40813.0,108.1651,109.4413,107.9436,108.9273,40813.0
2020-09-30 10:00:00,122.81,123.4,122.71,123.04,18479.0,108.8387,109.3615,108.75,109.0425,18479.0
2020-09-30 10:30:00,123.12,123.89,123.05,123.85,28370.0,109.1134,109.7958,109.0513,109.7603,28370.0
2020-09-30 11:00:00,123.89,123.89,123.17,123.27,32176.0,109.7958,109.7958,109.1577,109.2463,32176.0
2020-09-30 11:30:00,123.31,123.39,122.66,122.76,16352.0,109.2818,109.3527,108.7057,108.7943,16352.0
2020-09-30 12:00:00,122.89,123.59,122.89,123.53,14553.0,108.9096,109.5299,108.9096,109.4767,14553.0
2020-09-30 12:30:00,123.52,123.68,123.39,123.49,13211.0,109.4679,109.6097,109.3527,109.4413,13211.0
2020-09-30 13:00:00,123.46,123.46,123.17,123.22,14254.0,109.4147,109.4147,109.1577,109.202,14254.0
2020-09-30 13:30:00,123.28,123.61,123.11,123.17,27762.0,109.2552,109.5476,109.1045,109.1577,27762.0
2020-09-30 14:00:00,123.18,123.3,122.35,122.9,79196.0,109.1666,109.2729,108.431,108.9184,79196.0
2020-09-30 14:30:00,122.86,122.92,121.86,122.49,43060.0,108.883,108.9361,107.9967,108.5551,43060.0
2020-09-30 15:00:00,122.4,122.53,121.36,121.93,37470.0,108.4753,108.5905,107.5536,108.0588,37470.0
2020-09-30 15:30:00,121.83,122.75,121.74,122.45,132837.0,107.9701,108.7855,107.8904,108.5196,132837.0
2020-10-01 09:30:00,122.99,124.98,122.99,123.83,117223.0,108.9982,110.7618,108.9982,109.7426,117223.0
2020-10-01 10:00:00,123.83,123.98,122.22,122.37,69914.0,109.7426,109.8755,108.3158,108.4487,69914.0
2020-10-01 10:30:00,122.31,122.91,122.15,122.49,36485.0,108.3955,108.9273,108.2537,108.5551,36485.0
2020-10-01 11:00:00,122.51,123.02,122.1,122.94,42671.0,108.5728,109.0248,108.2094,108.9539,42671.0
2020-10-01 11:30:00,122.8,122.96,122.64,122.96,23852.0,108.8298,108.9716,108.688,108.9716,23852.0
2020-10-01 12:00:00,122.88,123.37,122.61,123.15,38272.0,108.9007,109.3349,108.6614,109.14,38272.0
2020-10-01 12:30:00,123.17,123.25,122.38,122.43,35636.0,109.1577,109.2286,108.4576,108.5019,35636.0
2020-10-01 13:00:00,122.43,122.43,121.48,121.64,58210.0,108.5019,108.5019,107.66,107.8018,58210.0
2020-10-01 13:30:00,121.65,121.7,120.48,120.65,33426.0,107.8106,107.8549,106.7737,106.9244,33426.0
2020-10-01 14:00:00,120.64,120.88,119.88,120.48,51722.0,106.9155,107.1282,106.242,106.7737,51722.0
2020-10-01 14:30:00,120.46,121.15,120.44,120.81,40188.0,106.756,107.3675,106.7383,107.0662,40188.0
2020-10-01 15:00:00,120.84,120.88,119.87,120.01,66073.0,107.0928,107.1282,106.2331,106.3572,66073.0
2020-10-01 15:30:00,120.0,120.33,119.57,120.19,134091.0,106.3483,106.6408,105.9672,106.5167,134091.0
2020-10-02 09:30:00,119.3,120.65,119.3,120.15,127163.0,105.728,106.9244,105.728,106.4813,127163.0
2020-10-02 10:00:00,120.28,120.94,120.07,120.52,35214.0,106.5965,107.1814,106.4104,106.8092,35214.0
2020-10-02 10:30:00,120.42,120.42,119.9,119.93,24486.0,106.7205,106.7205,106.2597,106.2863,24486.0
2020-10-02 11:00:00,119.86,120.46,119.66,120.29,19207.0,106.2243,106.756,106.047,106.6053,19207.0
2020-10-02 11:30:00,120.3,120.3,119.55,119.55,30986.0,106.6142,106.6142,105.9495,105.9495,30986.0
2020-10-02 12:00:00,119.51,120.83,119.34,120.4,46539.0,105.9141,107.0839,105.7634,106.7028,46539.0
2020-10-02 12:30:00,120.24,120.46,119.81,119.87,24752.0,106.561,106.756,106.1799,106.2331,24752.0
2020-10-02 13:00:00,119.91,120.03,119.66,119.74,17138.0,106.2686,106.3749,106.047,106.1179,17138.0
2020-10-02 13:30:00,119.73,119.79,118.81,118.91,19209.0,106.109,106.1622,105.2937,105.3823,19209.0
2020-10-02 14:00:00,118.95,119.79,118.95,119.55,22143.0,105.4178,106.1622,105.4178,105.9495,22143.0
2020-10-02 14:30:00,119.59,119.9,119.47,119.65,25561.0,105.985,106.2597,105.8786,106.0381,25561.0
2020-10-02 15:00:00,119.65,119.7,119.03,119.38,37609.0,106.0381,106.0825,105.4887,105.7989,37609.0
2020-10-02 15:30:00,119.35,119.57,119.1,119.18,102725.0,105.7723,105.9672,105.5507,105.6216,102725.0
2020-10-05 09:30:00,119.56,120.99,119.56,120.63,29417.0,105.9584,107.2257,105.9584,106.9067,29417.0
2020-10-05 10:00:00,120.84,121.13,120.55,120.85,20890.0,107.0928,107.3498,106.8358,107.1016,20890.0
2020-10-05 10:30:00,120.94,121.21,120.43,120.52,14018.0,107.1814,107.4207,106.7294,106.8092,14018.0
2020-10-05 11:00:00,120.52,120.77,120.2,120.21,30151.0,106.8092,107.0307,106.5256,106.5344,30151.0
2020-10-05 11:30:00,120.25,120.66,119.97,120.5,20568.0,106.5699,106.9332,106.3217,106.7914,20568.0
2020-10-05 12:00:00,120.53,120.55,119.84,119.91,18488.0,106.818,106.8358,106.2065,106.2686,18488.0
2020-10-05 12:30:00,119.89,119.92,119.04,119.04,46125.0,106.2508,106.2774,105.4975,105.4975,46125.0
2020-10-05 13:00:00,119.08,119.08,117.82,117.87,54999.0,105.533,105.533,104.4163,104.4606,54999.0
2020-10-05 13:30:00,117.87,118.21,117.73,117.98,38500.0,104.4606,104.762,104.3366,104.5581,38500.0
2020-10-05 14:00:00,117.99,118.57,117.9,118.52,30246.0,104.567,105.081,104.4872,105.0367,30246.0
2020-10-05 14:30:00,118.54,118.88,118.16,118.34,24698.0,105.0544,105.3557,104.7177,104.8772,24698.0
2020-10-05 15:00:00,118.31,118.75,118.17,118.65,23036.0,104.8506,105.2405,104.7265,105.1519,23036.0
2020-10-05 15:30:00,118.69,118.82,118.32,118.36,118800.0,105.1874,105.3026,104.8595,104.8949,118800.0
2020-10-06 09:30:00,119.19,119.69,117.81,117.98,117526.0,105.6305,106.0736,104.4075,104.5581,117526.0
2020-10-06 10:00:00,117.98,118.04,116.23,116.64,95343.0,104.5581,104.6113,103.0072,103.3706,95343.0
2020-10-06 10:30:00,116.64,116.64,115.25,116.13,72593.0,103.3706,103.3706,102.1387,102.9186,72593.0
2020-10-06 11:00:00,116.15,117.14,116.08,116.79,36661.0,102.9363,103.8137,102.8743,103.5035,36661.0
2020-10-06 11:30:00,116.8,117.16,116.39,116.41,39733.0,103.5124,103.8314,103.149,103.1667,39733.0
2020-10-06 12:00:00,116.47,116.53,116.13,116.49,50805.0,103.2199,103.2731,102.9186,103.2376,50805.0
2020-10-06 12:30:00,116.42,116.51,115.82,116.42,83954.0,103.1756,103.2554,102.6439,103.1756,83954.0
2020-10-06 13:00:00,116.47,117.54,116.45,117.18,55133.0,103.2199,104.1682,103.2022,103.8491,55133.0
2020-10-06 13:30:00,117.19,117.51,116.98,117.24,32840.0,103.858,104.1416,103.6719,103.9023,32840.0
2020-10-06 14:00:00,117.23,118.69,117.16,118.44,78718.0,103.8935,105.1874,103.8314,104.9658,78718.0
2020-10-06 14:30:00,118.4,118.63,116.2,116.49,129497.0,104.9304,105.1342,102.9806,103.2376,129497.0
2020-10-06 15:00:00,116.36,116.62,114.85,115.21,76594.0,103.1224,103.3529,101.7842,102.1033,76594.0
2020-10-06 15:30:00,115.21,116.48,114.9,115.32,217292.0,102.1033,103.2288,101.8285,102.2007,217292.0
2020-10-07 09:30:00,116.43,117.69,116.27,116.89,47984.0,103.1845,104.3011,103.0427,103.5921,47984.0
2020-10-07 10:00:00,116.95,117.22,116.35,116.88,39821.0,103.6453,103.8846,103.1136,103.5833,39821.0
2020-10-07 10:30:00,116.8,117.21,116.15,116.19,55989.0,103.5124,103.8757,102.9363,102.9718,55989.0
2020-10-07 11:00:00,116.21,116.94,115.84,116.76,91500.0,102.9895,103.6364,102.6616,103.4769,91500.0
2020-10-07 11:30:00,116.77,117.27,116.77,117.14,39352.0,103.4858,103.9289,103.4858,103.8137,39352.0
2020-10-07 12:00:00,117.1,117.11,116.23,116.62,55030.0,103.7782,103.7871,103.0072,103.3529,55030.0
2020-10-07 12:30:00,116.75,116.85,116.15,116.2,47742.0,103.4681,103.5567,102.9363,102.9806,47742.0
2020-10-07 13:00:00,116.21,116.21,115.3,115.72,52534.0,102.9895,102.9895,102.183,102.5552,52534.0
2020-10-07 13:30:00,115.78,116.56,115.68,116.24,32507.0,102.6084,103.2997,102.5198,103.0161,32507.0
2020-10-07 14:00:00,116.3,116.42,116.09,116.28,27221.0,103.0693,103.1756,102.8831,103.0515,27221.0
2020-10-07 14:30:00,116.27,116.39,116.1,116.21,28479.0,103.0427,103.149,102.892,102.9895,28479.0
2020-10-07 15:00:00,116.19,116.42,115.72,116.29,52315.0,102.9718,103.1756,102.5552,103.0604,52315.0
2020-10-07 15:30:00,116.28,116.62,116.23,116.51,87505.0,103.0515,103.3529,103.0072,103.2554,87505.0
2020-10-08 09:30:00,117.69,118.29,117.34,118.0,50919.0,104.3011,104.8329,103.9909,104.5759,50919.0
2020-10-08 10:00:00,117.9,118.08,117.04,117.21,49488.0,104.4872,104.6468,103.7251,103.8757,49488.0
2020-10-08 10:30:00,117.11,117.41,116.65,116.67,27976.0,103.7871,104.053,103.3794,103.3972,27976.0
2020-10-08 11:00:00,116.73,117.06,116.59,116.79,15607.0,103.4503,103.7428,103.3263,103.5035,15607.0
2020-10-08 11:30:00,116.72,116.91,116.44,116.72,13297.0,103.4415,103.6099,103.1933,103.4415,13297.0
2020-10-08 12:00:00,116.68,116.7,115.79,116.09,29707.0,103.406,103.4238,102.6173,102.8831,29707.0
2020-10-08 12:30:00,116.09,116.43,115.51,115.95,33428.0,102.8831,103.1845,102.3691,102.7591,33428.0
2020-10-08 13:00:00,115.91,115.92,114.85,115.06,67707.0,102.7236,102.7325,101.7842,101.9703,67707.0
2020-10-08 13:30:00,115.04,115.42,115.0,115.38,15013.0,101.9526,102.2894,101.9171,102.2539,15013.0
2020-10-08 14:00:00,115.42,115.76,115.4,115.69,25305.0,102.2894,102.5907,102.2716,102.5287,25305.0
2020-10-08 14:30:00,115.69,115.73,115.39,115.6,31022.0,102.5287,102.5641,102.2628,102.4489,31022.0
2020-10-08 15:00:00,115.62,115.95,115.56,115.9,36981.0,102.4666,102.7591,102.4134,102.7148,36981.0
2020-10-08 15:30:00,115.89,116.22,115.84,116.19,101378.0,102.7059,102.9984,102.6616,102.9718,101378.0
2020-10-09 09:30:00,117.75,121.72,117.75,120.71,190791.0,104.3543,107.8727,104.3543,106.9776,190791.0
2020-10-09 10:00:00,120.71,120.74,118.87,118.87,50816.0,106.9776,107.0041,105.3469,105.3469,50816.0
2020-10-09 10:30:00,118.9,120.07,118.9,119.75,48455.0,105.3735,106.4104,105.3735,106.1268,48455.0
2020-10-09 11:00:00,119.79,120.0,119.0,119.16,41487.0,106.1622,106.3483,105.4621,105.6039,41487.0
2020-10-09 11:30:00,119.22,120.43,119.01,120.25,40659.0,105.6571,106.7294,105.471,106.5699,40659.0
2020-10-09 12:00:00,120.27,120.37,119.81,120.14,42501.0,106.5876,106.6762,106.1799,106.4724,42501.0
2020-10-09 12:30:00,120.23,120.43,119.37,119.51,38762.0,106.5522,106.7294,105.79,105.9141,38762.0
2020-10-09 13:00:00,119.52,119.62,118.97,118.98,28782.0,105.9229,106.0116,105.4355,105.4444,28782.0
2020-10-09 13:30:00,118.92,119.02,118.63,118.71,24405.0,105.3912,105.4798,105.1342,105.2051,24405.0
2020-10-09 14:00:00,118.82,119.52,118.82,119.21,49724.0,105.3026,105.9229,105.3026,105.6482,49724.0
2020-10-09 14:30:00,119.23,119.56,119.16,119.35,30121.0,105.6659,105.9584,105.6039,105.7723,30121.0
2020-10-09 15:00:00,119.34,119.52,119.15,119.32,46296.0,105.7634,105.9229,105.595,105.7457,46296.0
2020-10-09 15:30:00,119.34,119.56,118.75,119.42,197916.0,105.7634,105.9584,105.2405,105.8343,197916.0
2020-10-12 09:30:00,120.18,120.18,118.26,118.39,24695.0,106.5079,106.5079,104.8063,104.9215,24695.0
2020-10-12 10:00:00,118.41,118.6,117.87,118.26,27215.0,104.9392,105.1076,104.4606,104.8063,27215.0
2020-10-12 10:30:00,118.26,118.44,117.7,118.25,51689.0,104.8063,104.9658,104.31,104.7974,51689.0
2020-10-12 11:00:00,118.25,119.08,118.1,118.98,41443.0,104.7974,105.533,104.6645,105.4444,41443.0
2020-10-12 11:30:00,119.0,119.46,118.82,119.39,35625.0,105.4621,105.8698,105.3026,105.8077,35625.0
2020-10-12 12:00:00,119.38,119.89,119.16,119.89,38174.0,105.7989,106.2508,105.6039,106.2508,38174.0
2020-10-12 12:30:00,119.96,120.13,119.57,119.66,22789.0,106.3129,106.4635,105.9672,106.047,22789.0
2020-10-12 13:00:00,119.57,119.78,119.1,119.37,24878.0,105.9672,106.1534,105.5507,105.79,24878.0
2020-10-12 13:30:00,119.37,119.63,118.71,119.08,28166.0,105.79,106.0204,105.2051,105.533,28166.0
2020-10-12 14:00:00,119.08,119.21,118.31,118.44,31847.0,105.533,105.6482,104.8506,104.9658,31847.0
2020-10-12 14:30:00,118.46,118.64,118.26,118.53,36990.0,104.9835,105.143,104.8063,105.0456,36990.0
2020-10-12 15:00:00,118.53,119.11,118.34,118.83,38282.0,105.0456,105.5596,104.8772,105.3114,38282.0
2020-10-12 15:30:00,118.8,118.84,118.43,118.58,65170.0,105.2848,105.3203,104.9569,105.0899,65170.0
2020-10-13 09:30:00,118.13,119.32,118.13,118.76,44557.0,104.6911,105.7457,104.6911,105.2494,44557.0
2020-10-13 10:00:00,118.82,119.46,118.05,118.14,35293.0,105.3026,105.8698,104.6202,104.6999,35293.0
2020-10-13 10:30:00,118.13,118.19,117.16,117.73,37311.0,104.6911,104.7442,103.8314,104.3366,37311.0
2020-10-13 11:00:00,117.65,117.65,116.39,116.49,50624.0,104.2657,104.2657,103.149,103.2376,50624.0
2020-10-13 11:30:00,116.39,116.75,116.03,116.17,32193.0,103.149,103.4681,102.83,102.954,32193.0
2020-10-13 12:00:00,116.18,117.31,116.07,117.05,26476.0,102.9629,103.9644,102.8654,103.7339,26476.0
2020-10-13 12:30:00,117.06,117.58,116.7,117.57,25215.0,103.7428,104.2036,103.4238,104.1948,25215.0
2020-10-13 13:00:00,117.56,117.94,117.36,117.56,28556.0,104.1859,104.5227,104.0087,104.1859,28556.0
2020-10-13 13:30:00,117.59,117.7,117.29,117.43,27347.0,104.2125,104.31,103.9466,104.0707,27347.0
2020-10-13 14:00:00,117.4,117.63,117.01,117.01,18201.0,104.0441,104.248,103.6985,103.6985,18201.0
2020-10-13 14:30:00,116.92,117.16,116.66,116.85,26606.0,103.6187,103.8314,103.3883,103.5567,26606.0
2020-10-13 15:00:00,116.86,117.24,116.81,117.04,34957.0,103.5655,103.9023,103.5212,103.7251,34957.0
2020-10-13 15:30:00,117.05,117.38,116.99,117.17,79225.0,103.7339,104.0264,103.6808,103.8403,79225.0
2020-10-14 09:30:00,117.64,118.25,117.22,117.59,23349.0,104.2568,104.7974,103.8846,104.2125,23349.0
2020-10-14 10:00:00,117.5,118.4,117.35,117.86,46827.0,104.1327,104.9304,103.9998,104.4518,46827.0
2020-10-14 10:30:00,117.77,118.05,117.57,117.88,19210.0,104.372,104.6202,104.1948,104.4695,19210.0
2020-10-14 11:00:00,117.88,118.31,117.69,118.11,21276.0,104.4695,104.8506,104.3011,104.6733,21276.0
2020-10-14 11:30:00,118.12,118.14,117.52,117.86,21198.0,104.6822,104.6999,104.1505,104.4518,21198.0
2020-10-14 12:00:00,117.86,118.13,117.81,118.03,64524.0,104.4518,104.6911,104.4075,104.6024,64524.0
2020-10-14 12:30:00,118.03,118.16,117.41,117.51,52461.0,104.6024,104.7177,104.053,104.1416,52461.0
2020-10-14 13:00:00,117.48,117.88,117.48,117.7,17590.0,104.115,104.4695,104.115,104.31,17590.0
2020-10-14 13:30:00,117.72,117.72,117.36,117.57,29206.0,104.3277,104.3277,104.0087,104.1948,29206.0
2020-10-14 14:00:00,117.55,117.61,117.33,117.45,20212.0,104.1771,104.2302,103.9821,104.0884,20212.0
2020-10-14 14:30:00,117.4,117.58,117.02,117.02,48940.0,104.0441,104.2036,103.7073,103.7073,48940.0
2020-10-14 15:00:00,117.11,117.36,117.08,117.08,22711.0,103.7871,104.0087,103.7605,103.7605,22711.0
2020-10-14 15:30:00,117.08,117.13,116.75,116.92,81272.0,103.7605,103.8048,103.4681,103.6187,81272.0
2020-10-15 09:30:00,115.53,115.8,115.14,115.48,53688.0,102.3869,102.6261,102.0412,102.3425,53688.0
2020-10-15 10:00:00,115.61,115.84,115.31,115.78,53182.0,102.4578,102.6616,102.1919,102.6084,53182.0
2020-10-15 10:30:00,115.85,116.08,115.69,116.0,20264.0,102.6704,102.8743,102.5287,102.8034,20264.0
2020-10-15 11:00:00,116.07,116.64,115.84,116.6,11351.0,102.8654,103.3706,102.6616,103.3351,11351.0
2020-10-15 11:30:00,116.61,116.92,116.22,116.47,19782.0,103.344,103.6187,102.9984,103.2199,19782.0
2020-10-15 12:00:00,116.38,116.42,115.92,116.14,20037.0,103.1402,103.1756,102.7325,102.9275,20037.0
2020-10-15 12:30:00,116.17,116.17,115.65,115.8,20488.0,102.954,102.954,102.4932,102.6261,20488.0
2020-10-15 13:00:00,115.89,116.5,115.62,116.5,24226.0,102.7059,103.2465,102.4666,103.2465,24226.0
2020-10-15 13:30:00,116.5,116.51,115.72,116.05,25751.0,103.2465,103.2554,102.5552,102.8477,25751.0
2020-10-15 14:00:00,116.12,116.43,116.06,116.33,13268.0,102.9097,103.1845,102.8566,103.0958,13268.0
2020-10-15 14:30:00,116.3,116.44,115.88,116.09,17075.0,103.0693,103.1933,102.697,102.8831,17075.0
2020-10-15 15:00:00,116.12,116.23,115.47,115.8,25666.0,102.9097,103.0072,102.3337,102.6261,25666.0
2020-10-15 15:30:00,115.87,116.09,115.81,116.0,121008.0,102.6882,102.8831,102.635,102.8034,121008.0
2020-10-16 09:30:00,116.68,117.63,116.01,116.55,81513.0,103.406,104.248,102.8122,103.2908,81513.0
2020-10-16 10:00:00,116.65,116.97,116.53,116.66,31352.0,103.3794,103.663,103.2731,103.3883,31352.0
2020-10-16 10:30:00,116.73,116.88,115.98,116.15,39201.0,103.4503,103.5833,102.7857,102.9363,39201.0
2020-10-16 11:00:00,116.09,116.57,116.09,116.37,27594.0,102.8831,103.3085,102.8831,103.1313,27594.0
2020-10-16 11:30:00,116.45,116.56,116.24,116.24,27930.0,103.2022,103.2997,103.0161,103.0161,27930.0
2020-10-16 12:00:00,116.16,116.5,116.05,116.33,18530.0,102.9452,103.2465,102.8477,103.0958,18530.0
2020-10-16 12:30:00,116.3,116.51,116.3,116.43,29470.0,103.0693,103.2554,103.0693,103.1845,29470.0
2020-10-16 13:00:00,116.42,116.42,115.96,116.35,23165.0,103.1756,103.1756,102.7679,103.1136,23165.0
2020-10-16 13:30:00,116.4,116.45,116.11,116.18,22029.0,103.1579,103.2022,102.9009,102.9629,22029.0
2020-10-16 14:00:00,116.13,116.43,115.86,116.32,137558.0,102.9186,103.1845,102.6793,103.087,137558.0
2020-10-16 14:30:00,116.34,116.88,116.27,116.76,129899.0,103.1047,103.5833,103.0427,103.4769,129899.0
2020-10-16 15:00:00,116.7,116.76,116.1,116.25,144713.0,103.4238,103.4769,102.892,103.0249,144713.0
2020-10-16 15:30:00,116.21,116.59,116.2,116.27,127102.0,102.9895,103.3263,102.9806,103.0427,127102.0
2020-10-19 09:30:00,116.67,116.67,115.5,115.56,23529.0,103.3972,103.3972,102.3603,102.4134,23529.0
2020-10-19 10:00:00,115.56,116.12,114.98,116.09,38557.0,102.4134,102.9097,101.8994,102.8831,38557.0
2020-10-19 10:30:00,116.19,116.66,115.3,115.42,57422.0,102.9718,103.3883,102.183,102.2894,57422.0
2020-10-19 11:00:00,115.39,115.58,114.79,115.16,20881.0,102.2628,102.4312,101.731,102.0589,20881.0
2020-10-19 11:30:00,115.06,115.42,114.99,115.42,22404.0,101.9703,102.2894,101.9083,102.2894,22404.0
2020-10-19 12:00:00,115.41,115.41,115.14,115.15,30279.0,102.2805,102.2805,102.0412,102.0501,30279.0
2020-10-19 12:30:00,115.12,115.13,114.35,114.46,49630.0,102.0235,102.0324,101.3411,101.4386,49630.0
2020-10-19 13:00:00,114.55,115.14,114.13,115.02,32810.0,101.5183,102.0412,101.1461,101.9349,32810.0
2020-10-19 13:30:00,115.02,115.04,114.2,114.21,26100.0,101.9349,101.9526,101.2082,101.217,26100.0
2020-10-19 14:00:00,114.2,114.29,113.77,113.99,50256.0,101.2082,101.2879,100.8271,101.0221,50256.0
2020-10-19 14:30:00,113.98,114.09,112.94,113.04,36267.0,101.0132,101.1107,100.0915,100.1801,36267.0
2020-10-19 15:00:00,113.06,113.36,112.79,113.32,50795.0,100.1979,100.4637,99.9586,100.4283,50795.0
2020-10-19 15:30:00,113.31,113.72,113.19,113.55,187724.0,100.4194,100.7828,100.3131,100.6321,187724.0
2020-10-20 09:30:00,114.0,114.69,113.08,113.85,59544.0,101.0309,101.6424,100.2156,100.898,59544.0
2020-10-20 10:00:00,113.82,114.38,113.53,113.99,34244.0,100.8714,101.3677,100.6144,101.0221,34244.0
2020-10-20 10:30:00,114.0,115.15,114.0,114.56,99394.0,101.0309,102.0501,101.0309,101.5272,99394.0
2020-10-20 11:00:00,114.53,115.2,114.07,115.2,46037.0,101.5006,102.0944,101.0929,102.0944,46037.0
2020-10-20 11:30:00,115.24,115.43,114.9,115.16,35518.0,102.1298,102.2982,101.8285,102.0589,35518.0
2020-10-20 12:00:00,115.13,115.34,114.92,114.98,24575.0,102.0324,102.2185,101.8463,101.8994,24575.0
2020-10-20 12:30:00,115.0,115.64,115.0,115.2,57600.0,101.9171,102.4843,101.9171,102.0944,57600.0
2020-10-20 13:00:00,115.25,115.54,115.03,115.34,33442.0,102.1387,102.3957,101.9437,102.2185,33442.0
2020-10-20 13:30:00,115.3,115.38,114.48,114.55,31231.0,102.183,102.2539,101.4563,101.5183,31231.0
2020-10-20 14:00:00,114.63,114.64,113.93,114.3,42669.0,101.5892,101.5981,100.9689,101.2968,42669.0
2020-10-20 14:30:00,114.33,114.43,113.94,114.05,51903.0,101.3234,101.412,100.9777,101.0752,51903.0
2020-10-20 15:00:00,114.07,114.19,113.5,113.91,47722.0,101.0929,101.1993,100.5878,100.9512,47722.0
2020-10-20 15:30:00,113.88,114.06,113.51,113.6,127775.0,100.9246,101.0841,100.5967,100.6764,127775.0
2020-10-21 09:30:00,112.5,112.96,111.72,111.93,91048.0,99.7016,100.1092,99.0103,99.1964,91048.0
2020-10-21 10:00:00,111.93,112.93,111.82,112.57,61577.0,99.1964,100.0826,99.0989,99.7636,61577.0
2020-10-21 10:30:00,112.54,113.01,112.4,112.61,56284.0,99.737,100.1535,99.6129,99.799,56284.0
2020-10-21 11:00:00,112.64,112.89,112.36,112.67,38573.0,99.8256,100.0472,99.5775,99.8522,38573.0
2020-10-21 11:30:00,112.72,112.75,111.88,112.02,28476.0,99.8965,99.9231,99.1521,99.2762,28476.0
2020-10-21 12:00:00,112.07,112.51,111.81,112.2,52166.0,99.3205,99.7104,99.0901,99.4357,52166.0
2020-10-21 12:30:00,112.16,112.25,111.96,112.06,36717.0,99.4002,99.48,99.223,99.3116,36717.0
2020-10-21 13:00:00,112.05,112.25,111.96,112.08,25858.0,99.3028,99.48,99.223,99.3293,25858.0
2020-10-21 13:30:00,112.11,112.26,112.0,112.12,27546.0,99.3559,99.4889,99.2584,99.3648,27546.0
2020-10-21 14:00:00,112.16,112.51,112.12,112.41,35076.0,99.4002,99.7104,99.3648,99.6218,35076.0
2020-10-21 14:30:00,112.39,112.43,111.76,111.82,49125.0,99.6041,99.6395,99.0457,99.0989,49125.0
2020-10-21 15:00:00,111.85,111.87,111.0,111.1,54429.0,99.1255,99.1432,98.3722,98.4608,54429.0
2020-10-21 15:30:00,111.09,111.17,110.15,110.47,243272.0,98.452,98.5229,97.6189,97.9025,243272.0
2020-10-22 09:30:00,110.19,110.48,108.51,109.72,66085.0,97.6544,97.9114,96.1655,97.2378,66085.0
2020-10-22 10:00:00,109.76,110.21,109.27,109.51,57095.0,97.2733,97.6721,96.839,97.0517,57095.0
2020-10-22 10:30:00,109.47,110.17,109.46,109.91,22272.0,97.0163,97.6366,97.0074,97.4062,22272.0
2020-10-22 11:00:00,109.86,110.14,109.7,109.85,22644.0,97.3619,97.61,97.2201,97.353,22644.0
2020-10-22 11:30:00,109.86,110.23,109.79,110.16,17390.0,97.3619,97.6898,97.2999,97.6278,17390.0
2020-10-22 12:00:00,110.17,110.43,110.12,110.26,12319.0,97.6366,97.8671,97.5923,97.7164,12319.0
2020-10-22 12:30:00,110.28,110.46,110.03,110.32,33861.0,97.7341,97.8936,97.5126,97.7696,33861.0
2020-10-22 13:00:00,110.37,111.06,110.06,110.77,66298.0,97.8139,98.4254,97.5391,98.1684,66298.0
2020-10-22 13:30:00,110.78,111.25,110.7,110.98,27390.0,98.1772,98.5938,98.1063,98.3545,27390.0
2020-10-22 14:00:00,110.96,111.86,110.91,111.85,36646.0,98.3368,99.1344,98.2924,99.1255,36646.0
2020-10-22 14:30:00,111.86,112.0,111.66,111.82,36313.0,99.1344,99.2584,98.9571,99.0989,36313.0
2020-10-22 15:00:00,111.77,111.87,111.25,111.57,80718.0,99.0546,99.1432,98.5938,98.8774,80718.0
2020-10-22 15:30:00,111.49,112.24,111.49,111.8,238349.0,98.8065,99.4711,98.8065,99.0812,238349.0
2020-10-23 09:30:00,113.24,113.34,110.79,111.25,74939.0,100.3574,100.446,98.1861,98.5938,74939.0
2020-10-23 10:00:00,111.22,111.41,110.56,110.78,15027.0,98.5672,98.7356,97.9823,98.1772,15027.0
2020-10-23 10:30:00,110.86,111.44,110.58,111.05,22650.0,98.2481,98.7621,98.0,98.4165,22650.0
2020-10-23 11:00:00,111.0,111.04,110.17,110.34,17718.0,98.3722,98.4077,97.6366,97.7873,17718.0
2020-10-23 11:30:00,110.24,110.5,110.2,110.32,30842.0,97.6987,97.9291,97.6632,97.7696,30842.0
2020-10-23 12:00:00,110.3,110.75,109.95,110.7,132182.0,97.7518,98.1506,97.4417,98.1063,132182.0
2020-10-23 12:30:00,110.7,110.7,110.12,110.48,36506.0,98.1063,98.1063,97.5923,97.9114,36506.0
2020-10-23 13:00:00,110.38,111.05,110.38,110.93,56674.0,97.8227,98.4165,97.8227,98.3102,56674.0
2020-10-23 13:30:00,110.95,111.03,110.75,110.97,21069.0,98.3279,98.3988,98.1506,98.3456,21069.0
2020-10-23 14:00:00,110.99,111.33,110.87,111.28,102837.0,98.3633,98.6647,98.257,98.6204,102837.0
2020-10-23 14:30:00,111.3,111.36,110.79,111.19,132359.0,98.6381,98.6912,98.1861,98.5406,132359.0
2020-10-23 15:00:00,111.2,111.2,110.89,110.91,155720.0,98.5495,98.5495,98.2747,98.2924,155720.0
2020-10-23 15:30:00,110.91,110.98,110.55,110.62,153110.0,98.2924,98.3545,97.9734,98.0354,153110.0
2020-10-26 09:30:00,109.84,110.2,109.04,109.7,72726.0,97.3442,97.6632,96.6352,97.2201,72726.0
2020-10-26 10:00:00,109.64,109.82,109.23,109.34,46497.0,97.1669,97.3264,96.8036,96.9011,46497.0
2020-10-26 10:30:00,109.33,109.35,108.29,108.29,80079.0,96.8922,96.9099,95.9705,95.9705,80079.0
2020-10-26 11:00:00,108.29,108.32,107.65,108.12,99639.0,95.9705,95.9971,95.4033,95.8198,99639.0
2020-10-26 11:30:00,108.2,108.52,107.67,108.52,48031.0,95.8907,96.1743,95.421,96.1743,48031.0
2020-10-26 12:00:00,108.53,109.05,108.49,108.95,28695.0,96.1832,96.644,96.1478,96.5554,28695.0
2020-10-26 12:30:00,108.9,109.11,108.56,109.01,46795.0,96.5111,96.6972,96.2098,96.6086,46795.0
2020-10-26 13:00:00,108.96,109.12,108.27,108.8,60981.0,96.5643,96.7061,95.9528,96.4225,60981.0
2020-10-26 13:30:00,108.74,109.45,108.36,109.11,70034.0,96.3693,96.9985,96.0325,96.6972,70034.0
2020-10-26 14:00:00,109.12,109.96,108.97,109.25,70282.0,96.7061,97.4505,96.5731,96.8213,70282.0
2020-10-26 14:30:00,109.18,109.25,108.51,108.74,60625.0,96.7593,96.8213,96.1655,96.3693,60625.0
2020-10-26 15:00:00,108.67,109.0,108.6,109.0,43843.0,96.3073,96.5997,96.2452,96.5997,43843.0
2020-10-26 15:30:00,108.99,109.0,108.59,108.95,159198.0,96.5909,96.5997,96.2364,96.5554,159198.0
2020-10-27 09:30:00,108.57,109.08,107.58,107.73,73374.0,96.2187,96.6706,95.3413,95.4742,73374.0
2020-10-27 10:00:00,107.74,107.87,106.91,107.27,94169.0,95.4831,95.5983,94.7475,95.0665,94169.0
2020-10-27 10:30:00,107.28,107.86,106.89,107.22,112524.0,95.0754,95.5894,94.7298,95.0222,112524.0
2020-10-27 11:00:00,107.24,107.62,106.59,106.75,77765.0,95.04,95.3767,94.4639,94.6057,77765.0
2020-10-27 11:30:00,106.78,107.18,106.2,106.7,77796.0,94.6323,94.9868,94.1183,94.5614,77796.0
2020-10-27 12:00:00,106.71,107.18,106.53,106.77,44063.0,94.5703,94.9868,94.4107,94.6234,44063.0
2020-10-27 12:30:00,106.76,107.01,106.15,106.17,48686.0,94.6146,94.8361,94.074,94.0917,48686.0
2020-10-27 13:00:00,106.18,106.5,105.84,106.33,42306.0,94.1005,94.3841,93.7992,94.2335,42306.0
2020-10-27 13:30:00,106.37,106.54,106.05,106.2,78860.0,94.2689,94.4196,93.9853,94.1183,78860.0
2020-10-27 14:00:00,106.2,106.84,106.16,106.52,32320.0,94.1183,94.6855,94.0828,94.4019,32320.0
2020-10-27 14:30:00,106.52,107.0,106.29,106.4,66277.0,94.4019,94.8273,94.198,94.2955,66277.0
2020-10-27 15:00:00,106.4,106.44,105.72,105.72,65050.0,94.2955,94.331,93.6929,93.6929,65050.0
2020-10-27 15:30:00,105.72,105.87,105.3,105.59,192484.0,93.6929,93.8258,93.3207,93.5777,192484.0
2020-10-28 09:30:00,103.65,104.75,102.86,102.92,103654.0,91.8584,92.8332,91.1582,91.2114,103654.0
2020-10-28 10:00:00,102.98,103.05,101.81,102.0,110781.0,91.2646,91.3266,90.2277,90.3961,110781.0
2020-10-28 10:30:00,102.05,102.82,101.6,102.21,136560.0,90.4404,91.1228,90.0416,90.5822,136560.0
2020-10-28 11:00:00,102.21,102.77,101.77,102.44,139388.0,90.5822,91.0785,90.1922,90.786,139388.0
2020-10-28 11:30:00,102.51,103.85,102.33,103.55,63181.0,90.8481,92.0356,90.6885,91.7697,63181.0
2020-10-28 12:00:00,103.5,103.7,102.89,102.89,57761.0,91.7254,91.9027,91.1848,91.1848,57761.0
2020-10-28 12:30:00,102.89,103.02,102.54,102.9,63812.0,91.1848,91.3,90.8746,91.1937,63812.0
2020-10-28 13:00:00,102.86,103.06,102.46,102.69,148756.0,91.1582,91.3355,90.8037,91.0076,148756.0
2020-10-28 13:30:00,102.66,103.35,102.55,102.98,123431.0,90.981,91.5925,90.8835,91.2646,123431.0
2020-10-28 14:00:00,102.9,103.0,102.48,102.89,65600.0,91.1937,91.2823,90.8215,91.1848,65600.0
2020-10-28 14:30:00,102.95,103.03,102.3,102.84,64425.0,91.238,91.3089,90.662,91.1405,64425.0
2020-10-28 15:00:00,102.85,103.0,102.32,102.6,96787.0,91.1494,91.2823,90.6797,90.9278,96787.0
2020-10-28 15:30:00,102.66,102.97,101.28,101.45,339301.0,90.981,91.2557,89.758,89.9087,339301.0
2020-10-29 09:30:00,101.0,101.97,99.54,100.52,92984.0,89.5098,90.3695,88.2159,89.0845,92984.0
2020-10-29 10:00:00,100.52,101.73,100.18,101.66,122631.0,89.0845,90.1568,88.7831,90.0948,122631.0
2020-10-29 10:30:00,101.66,102.2,101.46,102.13,191121.0,90.0948,90.5733,89.9175,90.5113,191121.0
2020-10-29 11:00:00,102.1,102.75,102.0,102.35,86021.0,90.4847,91.0608,90.3961,90.7063,86021.0
2020-10-29 11:30:00,102.4,102.81,102.27,102.64,77860.0,90.7506,91.1139,90.6354,90.9633,77860.0
2020-10-29 12:00:00,102.73,102.73,102.33,102.44,56226.0,91.043,91.043,90.6885,90.786,56226.0
2020-10-29 12:30:00,102.5,102.74,102.37,102.52,119532.0,90.8392,91.0519,90.724,90.8569,119532.0
2020-10-29 13:00:00,102.53,102.63,102.05,102.59,98078.0,90.8658,90.9544,90.4404,90.919,98078.0
2020-10-29 13:30:00,102.59,102.73,102.36,102.56,34444.0,90.919,91.043,90.7151,90.8924,34444.0
2020-10-29 14:00:00,102.6,103.15,102.6,102.93,70144.0,90.9278,91.4153,90.9278,91.2203,70144.0
2020-10-29 14:30:00,102.93,103.32,102.66,103.09,149069.0,91.2203,91.5659,90.981,91.3621,149069.0
2020-10-29 15:00:00,103.09,103.29,102.78,103.06,99922.0,91.3621,91.5393,91.0873,91.3355,99922.0
2020-10-29 15:30:00,103.07,103.56,102.86,102.89,141749.0,91.3444,91.7786,91.1582,91.1848,141749.0
2020-10-30 09:30:00,102.08,103.35,102.08,103.17,69323.0,90.467,91.5925,90.467,91.433,69323.0
2020-10-30 10:00:00,102.97,103.15,102.03,102.13,248805.0,91.2557,91.4153,90.4227,90.5113,248805.0
2020-10-30 10:30:00,102.12,102.45,101.56,102.01,128272.0,90.5024,90.7949,90.0061,90.4049,128272.0
2020-10-30 11:00:00,101.98,102.9,101.98,102.44,52294.0,90.3784,91.1937,90.3784,90.786,52294.0
2020-10-30 11:30:00,102.36,102.99,102.12,102.88,56622.0,90.7151,91.2735,90.5024,91.176,56622.0
2020-10-30 12:00:00,102.85,103.29,102.75,103.23,48428.0,91.1494,91.5393,91.0608,91.4862,48428.0
2020-10-30 12:30:00,103.21,103.28,102.57,102.79,55721.0,91.4684,91.5305,90.9012,91.0962,55721.0
2020-10-30 13:00:00,102.77,102.97,102.37,102.72,39874.0,91.0785,91.2557,90.724,91.0342,39874.0
2020-10-30 13:30:00,102.58,102.83,102.33,102.7,40071.0,90.9101,91.1317,90.6885,91.0164,40071.0
2020-10-30 14:00:00,102.66,103.32,102.4,102.4,69908.0,90.981,91.5659,90.7506,90.7506,69908.0
2020-10-30 14:30:00,102.24,102.56,101.61,102.1,59075.0,90.6088,90.8924,90.0504,90.4847,59075.0
2020-10-30 15:00:00,102.06,102.27,101.41,102.0,54477.0,90.4493,90.6354,89.8732,90.3961,54477.0
2020-10-30 15:30:00,102.0,102.66,101.81,102.66,146669.0,90.3961,90.981,90.2277,90.981,146669.0
2020-11-02 09:30:00,104.29,104.89,103.75,104.69,66136.0,92.4256,92.9573,91.947,92.7801,66136.0
2020-11-02 10:00:00,104.7,105.41,104.42,104.67,58327.0,92.7889,93.4181,92.5408,92.7623,58327.0
2020-11-02 10:30:00,104.56,104.73,103.85,103.95,69547.0,92.6648,92.8155,92.0356,92.1242,69547.0
2020-11-02 11:00:00,103.95,104.98,103.92,104.48,77443.0,92.1242,93.0371,92.0977,92.5939,77443.0
2020-11-02 11:30:00,104.48,105.05,104.39,105.0,62045.0,92.5939,93.0991,92.5142,93.0548,62045.0
2020-11-02 12:00:00,105.05,105.56,104.98,105.55,60735.0,93.0991,93.5511,93.0371,93.5422,60735.0
2020-11-02 12:30:00,105.53,105.55,104.92,105.08,39986.0,93.5245,93.5422,92.9839,93.1257,39986.0
2020-11-02 13:00:00,105.04,105.07,104.59,104.84,43794.0,93.0902,93.1168,92.6914,92.913,43794.0
2020-11-02 13:30:00,104.81,104.94,104.34,104.38,22561.0,92.8864,93.0016,92.4699,92.5053,22561.0
2020-11-02 14:00:00,104.31,104.96,104.27,104.94,26237.0,92.4433,93.0193,92.4078,93.0016,26237.0
2020-11-02 14:30:00,104.97,105.34,104.81,105.18,36429.0,93.0282,93.3561,92.8864,93.2143,36429.0
2020-11-02 15:00:00,105.16,105.51,105.14,105.22,47020.0,93.1966,93.5068,93.1789,93.2498,47020.0
2020-11-02 15:30:00,105.22,105.35,104.34,105.07,186008.0,93.2498,93.365,92.4699,93.1168,186008.0
2020-11-03 09:30:00,106.31,106.49,105.42,105.72,51160.0,94.2158,94.3753,93.427,93.6929,51160.0
2020-11-03 10:00:00,105.82,107.15,105.72,106.96,90157.0,93.7815,94.9602,93.6929,94.7918,90157.0
2020-11-03 10:30:00,107.02,107.13,106.64,106.85,46348.0,94.845,94.9425,94.5082,94.6943,46348.0
2020-11-03 11:00:00,106.85,107.0,106.42,106.74,40993.0,94.6943,94.8273,94.3132,94.5968,40993.0
2020-11-03 11:30:00,106.72,107.06,106.44,106.59,34181.0,94.5791,94.8804,94.331,94.4639,34181.0
2020-11-03 12:00:00,106.7,106.75,105.93,106.68,48504.0,94.5614,94.6057,93.879,94.5437,48504.0
2020-11-03 12:30:00,106.68,106.98,106.21,106.24,43415.0,94.5437,94.8095,94.1271,94.1537,43415.0
2020-11-03 13:00:00,106.29,106.73,106.25,106.7,30504.0,94.198,94.588,94.1626,94.5614,30504.0
2020-11-03 13:30:00,106.78,106.83,106.28,106.48,26168.0,94.6323,94.6766,94.1892,94.3664,26168.0
2020-11-03 14:00:00,106.47,107.06,106.47,106.86,42872.0,94.3576,94.8804,94.3576,94.7032,42872.0
2020-11-03 14:30:00,106.9,107.24,106.87,106.96,51917.0,94.7386,95.04,94.712,94.7918,51917.0
2020-11-03 15:00:00,106.96,107.21,106.6,107.15,60206.0,94.7918,95.0134,94.4728,94.9602,60206.0
2020-11-03 15:30:00,107.15,107.9,107.15,107.15,160558.0,94.9602,95.6249,94.9602,94.9602,160558.0
2020-11-04 09:30:00,107.28,107.28,105.08,105.48,145836.0,95.0754,95.0754,93.1257,93.4802,145836.0
2020-11-04 10:00:00,105.53,106.16,105.21,105.81,60960.0,93.5245,94.0828,93.2409,93.7726,60960.0
2020-11-04 10:30:00,105.88,106.88,105.88,106.75,48971.0,93.8347,94.7209,93.8347,94.6057,48971.0
2020-11-04 11:00:00,106.75,106.82,106.03,106.43,26571.0,94.6057,94.6677,93.9676,94.3221,26571.0
2020-11-04 11:30:00,106.51,106.8,106.19,106.49,26613.0,94.393,94.65,94.1094,94.3753,26613.0
2020-11-04 12:00:00,106.55,107.29,106.51,107.11,39577.0,94.4285,95.0843,94.393,94.9247,39577.0
2020-11-04 12:30:00,107.12,107.44,106.54,106.68,54638.0,94.9336,95.2172,94.4196,94.5437,54638.0
2020-11-04 13:00:00,106.69,106.7,105.77,105.77,28647.0,94.5525,94.5614,93.7372,93.7372,28647.0
2020-11-04 13:30:00,105.77,106.13,105.58,105.64,37941.0,93.7372,94.0562,93.5688,93.622,37941.0
2020-11-04 14:00:00,105.65,105.96,105.64,105.74,34992.0,93.6308,93.9056,93.622,93.7106,34992.0
2020-11-04 14:30:00,105.79,105.91,105.62,105.66,41653.0,93.7549,93.8613,93.6043,93.6397,41653.0
2020-11-04 15:00:00,105.64,105.68,104.95,105.16,49878.0,93.622,93.6574,93.0105,93.1966,49878.0
2020-11-04 15:30:00,105.21,105.46,104.88,105.06,224450.0,93.2409,93.4625,92.9484,93.108,224450.0
2020-11-05 09:30:00,106.22,106.81,105.5,105.94,155171.0,94.136,94.6589,93.4979,93.8879,155171.0
2020-11-05 10:00:00,105.98,107.07,105.43,106.58,240466.0,93.9233,94.8893,93.4359,94.455,240466.0
2020-11-05 10:30:00,106.57,107.33,106.47,107.32,77905.0,94.4462,95.1197,94.3576,95.1109,77905.0
2020-11-05 11:00:00,107.32,107.6,106.99,107.54,52172.0,95.1109,95.359,94.8184,95.3058,52172.0
2020-11-05 11:30:00,107.5,107.67,107.11,107.57,51781.0,95.2704,95.421,94.9247,95.3324,51781.0
2020-11-05 12:00:00,107.58,107.72,107.28,107.4,49862.0,95.3413,95.4654,95.0754,95.1818,49862.0
2020-11-05 12:30:00,107.38,107.92,107.37,107.9,42734.0,95.164,95.6426,95.1552,95.6249,42734.0
2020-11-05 13:00:00,107.94,108.28,107.75,107.9,67019.0,95.6603,95.9616,95.4919,95.6249,67019.0
2020-11-05 13:30:00,107.89,108.05,107.64,107.75,47683.0,95.616,95.7578,95.3945,95.4919,47683.0
2020-11-05 14:00:00,107.77,108.01,107.54,107.78,49751.0,95.5097,95.7224,95.3058,95.5185,49751.0
2020-11-05 14:30:00,107.78,108.01,107.56,107.68,59523.0,95.5185,95.7224,95.3236,95.4299,59523.0
2020-11-05 15:00:00,107.65,107.78,107.46,107.73,77277.0,95.4033,95.5185,95.2349,95.4742,77277.0
2020-11-05 15:30:00,107.72,107.88,107.37,107.53,156018.0,95.4654,95.6071,95.1552,95.297,156018.0
2020-11-06 09:30:00,107.81,108.5,107.5,108.23,46377.0,95.5451,96.1566,95.2704,95.9173,46377.0
2020-11-06 10:00:00,108.23,108.84,108.07,108.46,46680.0,95.9173,96.4579,95.7755,96.1212,46680.0
2020-11-06 10:30:00,108.47,109.19,108.16,108.34,68941.0,96.13,96.7681,95.8553,96.0148,68941.0
2020-11-06 11:00:00,108.33,108.84,107.92,108.08,36839.0,96.006,96.4579,95.6426,95.7844,36839.0
2020-11-06 11:30:00,108.2,108.46,107.93,108.03,26378.0,95.8907,96.1212,95.6515,95.7401,26378.0
2020-11-06 12:00:00,108.05,108.14,107.87,107.95,37835.0,95.7578,95.8376,95.5983,95.6692,37835.0
2020-11-06 12:30:00,107.98,108.04,107.48,107.64,61418.0,95.6958,95.7489,95.2527,95.3945,61418.0
2020-11-06 13:00:00,107.63,108.52,107.63,108.3,205424.0,95.3856,96.1743,95.3856,95.9794,205424.0
2020-11-06 13:30:00,108.25,108.57,108.16,108.16,118001.0,95.9351,96.2187,95.8553,95.8553,118001.0
2020-11-06 14:00:00,108.25,108.36,107.88,108.33,43714.0,95.9351,96.0325,95.6071,96.006,43714.0
2020-11-06 14:30:00,108.36,108.46,107.84,107.93,46608.0,96.0325,96.1212,95.5717,95.6515,46608.0
2020-11-06 15:00:00,107.92,108.33,107.75,108.31,42839.0,95.6426,96.006,95.4919,95.9882,42839.0
2020-11-06 15:30:00,108.28,108.89,108.15,108.56,187304.0,95.9616,96.5022,95.8464,96.2098,187304.0
2020-11-09 09:30:00,114.12,117.36,113.48,114.58,197603.0,101.1373,104.0087,100.5701,101.5449,197603.0
2020-11-09 10:00:00,114.65,115.86,114.18,114.3,127386.0,101.607,102.6793,101.1904,101.2968,127386.0
2020-11-09 10:30:00,114.35,114.88,113.5,114.22,150611.0,101.3411,101.8108,100.5878,101.2259,150611.0
2020-11-09 11:00:00,114.08,114.12,112.29,113.08,88778.0,101.1018,101.1373,99.5154,100.2156,88778.0
2020-11-09 11:30:00,113.16,113.87,113.13,113.41,60209.0,100.2865,100.9157,100.2599,100.508,60209.0
2020-11-09 12:00:00,113.41,114.14,113.19,114.05,45871.0,100.508,101.155,100.3131,101.0752,45871.0
2020-11-09 12:30:00,114.03,114.03,113.03,113.41,67162.0,101.0575,101.0575,100.1713,100.508,67162.0
2020-11-09 13:00:00,113.41,113.9,113.26,113.9,56721.0,100.508,100.9423,100.3751,100.9423,56721.0
2020-11-09 13:30:00,113.91,114.02,113.57,113.93,40051.0,100.9512,101.0486,100.6498,100.9689,40051.0
2020-11-09 14:00:00,113.94,113.99,113.58,113.88,75766.0,100.9777,101.0221,100.6587,100.9246,75766.0
2020-11-09 14:30:00,113.87,113.89,113.0,113.4,78919.0,100.9157,100.9334,100.1447,100.4992,78919.0
2020-11-09 15:00:00,113.45,114.25,113.35,113.88,140094.0,100.5435,101.2525,100.4549,100.9246,140094.0
2020-11-09 15:30:00,113.89,114.22,112.11,112.16,228312.0,100.9334,101.2259,99.3559,99.4002,228312.0
2020-11-10 09:30:00,109.25,114.15,107.57,110.26,216712.0,96.8213,101.1638,95.3324,97.7164,216712.0
2020-11-10 10:00:00,110.25,111.23,109.68,110.26,130075.0,97.7075,98.576,97.2024,97.7164,130075.0
2020-11-10 10:30:00,110.27,110.69,108.88,109.87,212682.0,97.7253,98.0975,96.4934,97.3708,212682.0
2020-11-10 11:00:00,109.82,111.15,109.76,110.49,151031.0,97.3264,98.5051,97.2733,97.9202,151031.0
2020-11-10 11:30:00,110.49,111.35,109.16,110.62,139760.0,97.9202,98.6824,96.7415,98.0354,139760.0
2020-11-10 12:00:00,110.58,111.02,109.94,110.56,80882.0,98.0,98.3899,97.4328,97.9823,80882.0
2020-11-10 12:30:00,110.55,111.02,110.42,110.6,75214.0,97.9734,98.3899,97.8582,98.0177,75214.0
2020-11-10 13:00:00,110.63,110.9,110.31,110.8,77563.0,98.0443,98.2836,97.7607,98.195,77563.0
2020-11-10 13:30:00,110.84,112.77,110.78,112.1,110112.0,98.2304,99.9408,98.1772,99.3471,110112.0
2020-11-10 14:00:00,112.1,112.87,111.86,112.71,117517.0,99.3471,100.0295,99.1344,99.8877,117517.0
2020-11-10 14:30:00,112.71,113.3,112.0,112.38,106391.0,99.8877,100.4105,99.2584,99.5952,106391.0
2020-11-10 15:00:00,112.38,112.51,111.82,112.38,108849.0,99.5952,99.7104,99.0989,99.5952,108849.0
2020-11-10 15:30:00,112.41,112.67,111.76,112.44,250802.0,99.6218,99.8522,99.0457,99.6484,250802.0
2020-11-11 09:30:00,112.8,112.99,110.34,111.21,97065.0,99.9674,100.1358,97.7873,98.5583,97065.0
2020-11-11 10:00:00,111.14,111.31,109.88,110.32,60409.0,98.4963,98.6469,97.3796,97.7696,60409.0
2020-11-11 10:30:00,110.24,110.45,109.32,109.44,43325.0,97.6987,97.8848,96.8833,96.9897,43325.0
2020-11-11 11:00:00,109.36,110.22,109.3,109.71,47626.0,96.9188,97.6809,96.8656,97.229,47626.0
2020-11-11 11:30:00,109.72,109.74,109.02,109.16,66285.0,97.2378,97.2555,96.6175,96.7415,66285.0
2020-11-11 12:00:00,109.19,109.2,108.37,108.49,52523.0,96.7681,96.777,96.0414,96.1478,52523.0
2020-11-11 12:30:00,108.52,109.05,108.5,109.04,43638.0,96.1743,96.644,96.1566,96.6352,43638.0
2020-11-11 13:00:00,109.06,109.3,108.87,108.98,40022.0,96.6529,96.8656,96.4845,96.582,40022.0
2020-11-11 13:30:00,109.02,109.21,108.85,108.9,34902.0,96.6175,96.7858,96.4668,96.5111,34902.0
2020-11-11 14:00:00,108.9,109.24,108.86,108.95,54966.0,96.5111,96.8124,96.4757,96.5554,54966.0
2020-11-11 14:30:00,108.95,109.44,108.86,109.1,113577.0,96.5554,96.9897,96.4757,96.6884,113577.0
2020-11-11 15:00:00,109.12,109.26,108.38,108.38,59831.0,96.7061,96.8302,96.0503,96.0503,59831.0
2020-11-11 15:30:00,108.44,109.12,108.27,109.1,157897.0,96.1034,96.7061,95.9528,96.6884,157897.0
2020-11-12 09:30:00,109.25,110.02,108.45,110.02,89050.0,96.8213,97.5037,96.1123,97.5037,89050.0
2020-11-12 10:00:00,110.01,111.39,109.91,111.39,96807.0,97.4948,98.7178,97.4062,98.7178,96807.0
2020-11-12 10:30:00,111.37,111.39,110.41,110.52,53306.0,98.7001,98.7178,97.8493,97.9468,53306.0
2020-11-12 11:00:00,110.58,111.11,110.22,110.75,28941.0,98.0,98.4697,97.6809,98.1506,28941.0
2020-11-12 11:30:00,110.75,110.76,109.92,110.3,30556.0,98.1506,98.1595,97.4151,97.7518,30556.0
2020-11-12 12:00:00,110.21,110.24,109.1,109.17,30951.0,97.6721,97.6987,96.6884,96.7504,30951.0
2020-11-12 12:30:00,109.23,109.63,108.69,109.09,34991.0,96.8036,97.1581,96.325,96.6795,34991.0
2020-11-12 13:00:00,109.14,109.24,108.58,108.95,57776.0,96.7238,96.8124,96.2275,96.5554,57776.0
2020-11-12 13:30:00,108.99,109.17,108.65,109.17,40313.0,96.5909,96.7504,96.2896,96.7504,40313.0
2020-11-12 14:00:00,109.19,109.26,108.97,109.21,48473.0,96.7681,96.8302,96.5731,96.7858,48473.0
2020-11-12 14:30:00,109.2,109.45,108.71,109.2,44752.0,96.777,96.9985,96.3427,96.777,44752.0
2020-11-12 15:00:00,109.18,109.27,108.67,109.05,76062.0,96.7593,96.839,96.3073,96.644,76062.0
2020-11-12 15:30:00,109.02,109.93,108.93,109.87,166853.0,96.6175,97.4239,96.5377,97.3708,166853.0
2020-11-13 09:30:00,110.95,111.78,110.64,111.51,97990.0,98.3279,99.0635,98.0532,98.8242,97990.0
2020-11-13 10:00:00,111.51,112.64,111.5,112.57,88615.0,98.8242,99.8256,98.8153,99.7636,88615.0
2020-11-13 10:30:00,112.75,113.31,112.34,112.73,88116.0,99.9231,100.4194,99.5598,99.9054,88116.0
2020-11-13 11:00:00,112.81,112.92,112.33,112.82,46781.0,99.9763,100.0738,99.5509,99.9852,46781.0
2020-11-13 11:30:00,112.81,113.38,112.64,112.99,59452.0,99.9763,100.4814,99.8256,100.1358,59452.0
2020-11-13 12:00:00,112.98,113.17,112.12,112.3,92899.0,100.127,100.2953,99.3648,99.5243,92899.0
2020-11-13 12:30:00,112.3,112.72,111.88,112.25,34057.0,99.5243,99.8965,99.1521,99.48,34057.0
2020-11-13 13:00:00,112.28,112.6,112.15,112.48,32210.0,99.5066,99.7902,99.3914,99.6838,32210.0
2020-11-13 13:30:00,112.45,112.66,112.3,112.39,22318.0,99.6572,99.8434,99.5243,99.6041,22318.0
2020-11-13 14:00:00,112.4,113.01,112.38,112.83,31801.0,99.6129,100.1535,99.5952,99.994,31801.0
2020-11-13 14:30:00,112.84,112.96,112.78,112.8,25620.0,100.0029,100.1092,99.9497,99.9674,25620.0
2020-11-13 15:00:00,112.76,112.85,112.52,112.53,72462.0,99.932,100.0117,99.7193,99.7281,72462.0
2020-11-13 15:30:00,112.56,112.98,112.07,112.19,189602.0,99.7547,100.127,99.3205,99.4268,189602.0
2020-11-16 09:30:00,114.15,115.64,112.31,112.87,96697.0,101.1638,102.4843,99.5332,100.0295,96697.0
2020-11-16 10:00:00,112.97,114.99,112.96,114.33,123819.0,100.1181,101.9083,100.1092,101.3234,123819.0
2020-11-16 10:30:00,114.25,114.5,114.0,114.37,48859.0,101.2525,101.474,101.0309,101.3588,48859.0
2020-11-16 11:00:00,114.3,114.62,114.07,114.13,29479.0,101.2968,101.5804,101.0929,101.1461,29479.0
2020-11-16 11:30:00,114.12,114.6,114.12,114.5,27554.0,101.1373,101.5627,101.1373,101.474,27554.0
2020-11-16 12:00:00,114.44,114.8,114.29,114.73,65558.0,101.4209,101.7399,101.2879,101.6779,65558.0
2020-11-16 12:30:00,114.66,114.92,114.25,114.32,70438.0,101.6158,101.8463,101.2525,101.3145,70438.0
2020-11-16 13:00:00,114.32,114.89,114.26,114.66,78063.0,101.3145,101.8197,101.2613,101.6158,78063.0
2020-11-16 13:30:00,114.66,115.18,114.6,115.12,90171.0,101.6158,102.0767,101.5627,102.0235,90171.0
2020-11-16 14:00:00,115.12,115.28,114.76,115.17,46957.0,102.0235,102.1653,101.7045,102.0678,46957.0
2020-11-16 14:30:00,115.19,115.96,114.97,115.52,106256.0,102.0855,102.7679,101.8906,102.378,106256.0
2020-11-16 15:00:00,115.52,115.7,115.42,115.53,93839.0,102.378,102.5375,102.2894,102.3869,93839.0
2020-11-16 15:30:00,115.51,115.6,114.45,114.74,195658.0,102.3691,102.4489,101.4297,101.6867,195658.0
2020-11-17 09:30:00,113.33,113.4,111.71,112.25,70188.0,100.4371,100.4992,99.0014,99.48,70188.0
2020-11-17 10:00:00,112.11,113.3,112.09,113.07,42376.0,99.3559,100.4105,99.3382,100.2067,42376.0
2020-11-17 10:30:00,113.06,113.75,112.99,113.71,27291.0,100.1979,100.8094,100.1358,100.7739,27291.0
2020-11-17 11:00:00,113.58,114.39,113.47,114.16,24902.0,100.6587,101.3765,100.5612,101.1727,24902.0
2020-11-17 11:30:00,114.14,114.33,113.89,113.91,20557.0,101.155,101.3234,100.9334,100.9512,20557.0
2020-11-17 12:00:00,113.99,114.39,113.87,114.25,25945.0,101.0221,101.3765,100.9157,101.2525,25945.0
2020-11-17 12:30:00,114.25,114.59,113.88,113.96,35274.0,101.2525,101.5538,100.9246,100.9955,35274.0
2020-11-17 13:00:00,113.95,114.06,113.44,113.85,32609.0,100.9866,101.0841,100.5346,100.898,32609.0
2020-11-17 13:30:00,113.89,114.12,113.36,113.37,32272.0,100.9334,101.1373,100.4637,100.4726,32272.0
2020-11-17 14:00:00,113.45,114.21,113.41,114.16,33358.0,100.5435,101.217,100.508,101.1727,33358.0
2020-11-17 14:30:00,114.21,114.65,114.15,114.44,31907.0,101.217,101.607,101.1638,101.4209,31907.0
2020-11-17 15:00:00,114.47,114.58,114.25,114.43,50463.0,101.4474,101.5449,101.2525,101.412,50463.0
2020-11-17 15:30:00,114.43,114.69,114.24,114.47,131320.0,101.412,101.6424,101.2436,101.4474,131320.0
2020-11-18 09:30:00,115.0,115.36,114.38,114.87,47385.0,101.9171,102.2362,101.3677,101.8019,47385.0
2020-11-18 10:00:00,114.91,115.32,113.86,114.34,50982.0,101.8374,102.2007,100.9068,101.3322,50982.0
2020-11-18 10:30:00,114.34,114.34,113.69,113.96,37297.0,101.3322,101.3322,100.7562,100.9955,37297.0
2020-11-18 11:00:00,114.09,114.65,114.09,114.62,23656.0,101.1107,101.607,101.1107,101.5804,23656.0
2020-11-18 11:30:00,114.56,114.77,114.37,114.67,43295.0,101.5272,101.7133,101.3588,101.6247,43295.0
2020-11-18 12:00:00,114.62,114.68,113.86,113.9,16264.0,101.5804,101.6336,100.9068,100.9423,16264.0
2020-11-18 12:30:00,113.82,114.55,113.64,114.2,50813.0,100.8714,101.5183,100.7119,101.2082,50813.0
2020-11-18 13:00:00,114.11,114.32,113.87,113.92,23943.0,101.1284,101.3145,100.9157,100.96,23943.0
2020-11-18 13:30:00,113.92,114.27,113.6,113.68,24924.0,100.96,101.2702,100.6764,100.7473,24924.0
2020-11-18 14:00:00,113.75,113.83,112.85,112.97,23004.0,100.8094,100.8803,100.0117,100.1181,23004.0
2020-11-18 14:30:00,113.0,113.41,112.87,113.1,26843.0,100.1447,100.508,100.0295,100.2333,26843.0
2020-11-18 15:00:00,113.06,113.15,112.6,112.92,32253.0,100.1979,100.2776,99.7902,100.0738,32253.0
2020-11-18 15:30:00,112.93,113.13,112.25,112.4,106584.0,100.0826,100.2599,99.48,99.6129,106584.0
2020-11-19 09:30:00,111.79,112.31,110.57,111.76,79240.0,99.0723,99.5332,97.9911,99.0457,79240.0
2020-11-19 10:00:00,111.76,112.09,111.28,111.5,22388.0,99.0457,99.3382,98.6204,98.8153,22388.0
2020-11-19 10:30:00,111.53,112.24,111.36,111.73,35864.0,98.8419,99.4711,98.6912,99.0192,35864.0
2020-11-19 11:00:00,111.71,111.76,111.38,111.47,22476.0,99.0014,99.0457,98.709,98.7887,22476.0
2020-11-19 11:30:00,111.35,111.41,110.94,111.08,15142.0,98.6824,98.7356,98.319,98.4431,15142.0
2020-11-19 12:00:00,111.12,111.49,111.03,111.24,19900.0,98.4786,98.8065,98.3988,98.5849,19900.0
2020-11-19 12:30:00,111.17,111.43,110.89,111.08,23108.0,98.5229,98.7533,98.2747,98.4431,23108.0
2020-11-19 13:00:00,111.09,111.51,111.05,111.38,22121.0,98.452,98.8242,98.4165,98.709,22121.0
2020-11-19 13:30:00,111.26,111.48,110.55,111.47,57039.0,98.6026,98.7976,97.9734,98.7887,57039.0
2020-11-19 14:00:00,111.44,111.77,111.31,111.75,43266.0,98.7621,99.0546,98.6469,99.0369,43266.0
2020-11-19 14:30:00,111.7,112.11,111.7,111.82,19882.0,98.9926,99.3559,98.9926,99.0989,19882.0
2020-11-19 15:00:00,111.78,111.93,111.41,111.66,73095.0,99.0635,99.1964,98.7356,98.9571,73095.0
2020-11-19 15:30:00,111.69,112.41,111.67,111.91,114445.0,98.9837,99.6218,98.966,99.1787,114445.0
2020-11-20 09:30:00,111.66,112.82,111.6,112.39,50234.0,98.9571,99.9852,98.9039,99.6041,50234.0
2020-11-20 10:00:00,112.48,112.64,111.88,112.59,39580.0,99.6838,99.8256,99.1521,99.7813,39580.0
2020-11-20 10:30:00,112.56,112.77,112.09,112.09,50746.0,99.7547,99.9408,99.3382,99.3382,50746.0
2020-11-20 11:00:00,112.03,112.24,111.79,112.13,37802.0,99.285,99.4711,99.0723,99.3737,37802.0
2020-11-20 11:30:00,112.17,112.39,112.05,112.28,39294.0,99.4091,99.6041,99.3028,99.5066,39294.0
2020-11-20 12:00:00,112.25,112.34,111.83,111.83,17483.0,99.48,99.5598,99.1078,99.1078,17483.0
2020-11-20 12:30:00,111.82,112.07,111.69,112.0,19332.0,99.0989,99.3205,98.9837,99.2584,19332.0
2020-11-20 13:00:00,111.92,112.3,111.8,112.13,21962.0,99.1875,99.5243,99.0812,99.3737,21962.0
2020-11-20 13:30:00,112.11,112.12,111.3,112.01,48253.0,99.3559,99.3648,98.6381,99.2673,48253.0
2020-11-20 14:00:00,112.06,112.15,111.88,112.03,22882.0,99.3116,99.3914,99.1521,99.285,22882.0
2020-11-20 14:30:00,112.06,112.08,111.28,111.79,37935.0,99.3116,99.3293,98.6204,99.0723,37935.0
2020-11-20 15:00:00,111.83,111.92,111.19,111.55,39201.0,99.1078,99.1875,98.5406,98.8596,39201.0
2020-11-20 15:30:00,111.54,112.3,111.49,112.05,100119.0,98.8508,99.5243,98.8065,99.3028,100119.0
2020-11-23 09:30:00,112.67,113.61,112.3,112.56,52441.0,99.8522,100.6853,99.5243,99.7547,52441.0
2020-11-23 10:00:00,112.62,113.17,112.33,112.48,30596.0,99.8079,100.2953,99.5509,99.6838,30596.0
2020-11-23 10:30:00,112.38,112.62,112.26,112.4,26439.0,99.5952,99.8079,99.4889,99.6129,26439.0
2020-11-23 11:00:00,112.42,112.54,111.98,112.14,34186.0,99.6307,99.737,99.2407,99.3825,34186.0
2020-11-23 11:30:00,112.07,112.18,111.56,111.64,34508.0,99.3205,99.418,98.8685,98.9394,34508.0
2020-11-23 12:00:00,111.59,111.74,110.81,110.81,73010.0,98.8951,99.028,98.2038,98.2038,73010.0
2020-11-23 12:30:00,110.77,111.59,110.75,111.23,22573.0,98.1684,98.8951,98.1506,98.576,22573.0
2020-11-23 13:00:00,111.19,111.3,110.92,111.26,32247.0,98.5406,98.6381,98.3013,98.6026,32247.0
2020-11-23 13:30:00,111.16,111.7,111.15,111.59,26296.0,98.514,98.9926,98.5051,98.8951,26296.0
2020-11-23 14:00:00,111.65,111.75,111.42,111.63,32232.0,98.9483,99.0369,98.7444,98.9305,32232.0
2020-11-23 14:30:00,111.59,111.71,111.21,111.64,47069.0,98.8951,99.0014,98.5583,98.9394,47069.0
2020-11-23 15:00:00,111.62,111.66,111.22,111.32,42414.0,98.9217,98.9571,98.5672,98.6558,42414.0
2020-11-23 15:30:00,111.31,111.45,110.8,111.27,104672.0,98.6469,98.771,98.195,98.6115,104672.0
2020-11-24 09:30:00,112.1,113.48,111.83,113.08,90400.0,99.3471,100.5701,99.1078,100.2156,90400.0
2020-11-24 10:00:00,113.02,113.97,112.77,113.85,64049.0,100.1624,101.0043,99.9408,100.898,64049.0
2020-11-24 10:30:00,113.88,114.21,113.0,114.2,126082.0,100.9246,101.217,100.1447,101.2082,126082.0
2020-11-24 11:00:00,114.14,114.98,113.8,114.65,83197.0,101.155,101.8994,100.8537,101.607,83197.0
2020-11-24 11:30:00,114.58,115.0,114.02,114.94,75019.0,101.5449,101.9171,101.0486,101.864,75019.0
2020-11-24 12:00:00,114.82,115.4,114.39,114.39,51423.0,101.7576,102.2716,101.3765,101.3765,51423.0
2020-11-24 12:30:00,114.4,114.79,114.29,114.39,33778.0,101.3854,101.731,101.2879,101.3765,33778.0
2020-11-24 13:00:00,114.42,114.49,113.86,114.0,50254.0,101.4031,101.4652,100.9068,101.0309,50254.0
2020-11-24 13:30:00,114.12,114.51,113.98,114.37,34644.0,101.1373,101.4829,101.0132,101.3588,34644.0
2020-11-24 14:00:00,114.35,114.73,113.99,114.73,49697.0,101.3411,101.6779,101.0221,101.6779,49697.0
2020-11-24 14:30:00,114.65,115.26,114.44,115.0,70406.0,101.607,102.1476,101.4209,101.9171,70406.0
2020-11-24 15:00:00,115.04,115.44,114.92,115.32,98701.0,101.9526,102.3071,101.8463,102.2007,98701.0
2020-11-24 15:30:00,115.36,115.36,114.49,115.13,178120.0,102.2362,102.2362,101.4652,102.0324,178120.0
2020-11-25 09:30:00,115.02,115.02,112.38,112.83,55954.0,101.9349,101.9349,99.5952,99.994,55954.0
2020-11-25 10:00:00,112.73,113.75,112.56,113.56,34954.0,99.9054,100.8094,99.7547,100.641,34954.0
2020-11-25 10:30:00,113.62,113.8,112.55,112.55,51061.0,100.6941,100.8537,99.7459,99.7459,51061.0
2020-11-25 11:00:00,112.51,112.8,112.33,112.62,36124.0,99.7104,99.9674,99.5509,99.8079,36124.0
2020-11-25 11:30:00,112.76,113.03,112.71,112.83,28414.0,99.932,100.1713,99.8877,99.994,28414.0
2020-11-25 12:00:00,112.8,112.8,112.23,112.51,50908.0,99.9674,99.9674,99.4623,99.7104,50908.0
2020-11-25 12:30:00,112.48,112.74,112.34,112.51,26141.0,99.6838,99.9143,99.5598,99.7104,26141.0
2020-11-25 13:00:00,112.55,112.67,112.34,112.54,25173.0,99.7459,99.8522,99.5598,99.737,25173.0
2020-11-25 13:30:00,112.54,112.6,112.35,112.42,20837.0,99.737,99.7902,99.5686,99.6307,20837.0
2020-11-25 14:00:00,112.46,112.48,111.91,112.09,28603.0,99.6661,99.6838,99.1787,99.3382,28603.0
2020-11-25 14:30:00,112.17,112.44,111.96,112.38,32476.0,99.4091,99.6484,99.223,99.5952,32476.0
2020-11-25 15:00:00,112.37,112.47,112.15,112.35,53004.0,99.5863,99.675,99.3914,99.5686,53004.0
2020-11-25 15:30:00,112.33,112.42,111.83,112.36,150977.0,99.5509,99.6307,99.1078,99.5775,150977.0
2020-11-27 09:30:00,113.72,114.71,113.27,113.64,80908.0,100.7828,101.6601,100.384,100.7119,80908.0
2020-11-27 10:00:00,113.75,113.88,113.2,113.61,58182.0,100.8094,100.9246,100.3219,100.6853,58182.0
2020-11-27 10:30:00,113.61,113.81,113.13,113.28,52723.0,100.6853,100.8625,100.2599,100.3928,52723.0
2020-11-27 11:00:00,113.22,113.28,112.7,112.8,26715.0,100.3396,100.3928,99.8788,99.9674,26715.0
2020-11-27 11:30:00,112.74,113.12,112.55,112.88,24154.0,99.9143,100.251,99.7459,100.0383,24154.0
2020-11-27 12:00:00,112.76,112.78,112.45,112.53,31323.0,99.932,99.9497,99.6572,99.7281,31323.0
2020-11-27 12:30:00,112.45,112.86,112.38,112.54,62264.0,99.6572,100.0206,99.5952,99.737,62264.0
2020-11-30 09:30:00,112.2,112.22,110.51,110.66,67930.0,99.4357,99.4534,97.9379,98.0709,67930.0
2020-11-30 10:00:00,110.61,110.68,110.17,110.23,40912.0,98.0266,98.0886,97.6366,97.6898,40912.0
2020-11-30 10:30:00,110.31,110.88,110.31,110.82,30227.0,97.7607,98.2659,97.7607,98.2127,30227.0
2020-11-30 11:00:00,110.81,111.42,110.7,110.8,30218.0,98.2038,98.7444,98.1063,98.195,30218.0
2020-11-30 11:30:00,110.72,111.06,110.5,111.0,50799.0,98.1241,98.4254,97.9291,98.3722,50799.0
2020-11-30 12:00:00,110.99,111.62,110.9,111.34,23625.0,98.3633,98.9217,98.2836,98.6735,23625.0
2020-11-30 12:30:00,111.29,111.57,111.12,111.47,30677.0,98.6292,98.8774,98.4786,98.7887,30677.0
2020-11-30 13:00:00,111.47,111.61,111.05,111.2,50576.0,98.7887,98.9128,98.4165,98.5495,50576.0
2020-11-30 13:30:00,111.2,111.36,110.95,111.11,35543.0,98.5495,98.6912,98.3279,98.4697,35543.0
2020-11-30 14:00:00,111.14,111.3,110.85,111.2,21816.0,98.4963,98.6381,98.2393,98.5495,21816.0
2020-11-30 14:30:00,111.22,111.71,111.16,111.62,37470.0,98.5672,99.0014,98.514,98.9217,37470.0
2020-11-30 15:00:00,111.54,111.63,111.2,111.24,45832.0,98.8508,98.9305,98.5495,98.5849,45832.0
2020-11-30 15:30:00,111.24,112.68,111.21,112.05,198880.0,98.5849,99.8611,98.5583,99.3028,198880.0
2020-12-01 09:30:00,111.7,112.61,111.68,112.43,129263.0,98.9926,99.799,98.9748,99.6395,129263.0
2020-12-01 10:00:00,112.48,113.2,112.31,113.04,56416.0,99.6838,100.3219,99.5332,100.1801,56416.0
2020-12-01 10:30:00,113.09,113.15,112.29,112.56,43927.0,100.2244,100.2776,99.5154,99.7547,43927.0
2020-12-01 11:00:00,112.61,112.72,112.39,112.54,51612.0,99.799,99.8965,99.6041,99.737,51612.0
2020-12-01 11:30:00,112.52,112.57,111.82,111.83,52654.0,99.7193,99.7636,99.0989,99.1078,52654.0
2020-12-01 12:00:00,111.86,112.04,111.73,112.0,38275.0,99.1344,99.2939,99.0192,99.2584,38275.0
2020-12-01 12:30:00,111.97,112.11,111.76,111.79,58411.0,99.2319,99.3559,99.0457,99.0723,58411.0
2020-12-01 13:00:00,111.85,112.0,111.78,111.97,41036.0,99.1255,99.2584,99.0635,99.2319,41036.0
2020-12-01 13:30:00,111.94,112.13,111.82,112.11,38832.0,99.2053,99.3737,99.0989,99.3559,38832.0
2020-12-01 14:00:00,112.1,112.3,111.71,111.75,43727.0,99.3471,99.5243,99.0014,99.0369,43727.0
2020-12-01 14:30:00,111.77,112.16,111.69,111.84,50753.0,99.0546,99.4002,98.9837,99.1166,50753.0
2020-12-01 15:00:00,111.8,111.8,111.21,111.69,72202.0,99.0812,99.0812,98.5583,98.9837,72202.0
2020-12-01 15:30:00,111.66,111.73,111.29,111.65,223049.0,98.9571,99.0192,98.6292,98.9483,223049.0
2020-12-02 09:30:00,111.95,112.47,110.89,111.68,75041.0,99.2141,99.675,98.2747,98.9748,75041.0
2020-12-02 10:00:00,111.62,111.63,110.94,111.57,38104.0,98.9217,98.9305,98.319,98.8774,38104.0
2020-12-02 10:30:00,111.62,112.21,111.54,112.08,36120.0,98.9217,99.4446,98.8508,99.3293,36120.0
2020-12-02 11:00:00,112.09,112.42,111.92,112.11,45528.0,99.3382,99.6307,99.1875,99.3559,45528.0
2020-12-02 11:30:00,112.14,112.4,111.71,111.77,35553.0,99.3825,99.6129,99.0014,99.0546,35553.0
2020-12-02 12:00:00,111.83,111.87,111.53,111.67,26017.0,99.1078,99.1432,98.8419,98.966,26017.0
2020-12-02 12:30:00,111.7,111.78,111.35,111.54,56763.0,98.9926,99.0635,98.6824,98.8508,56763.0
2020-12-02 13:00:00,111.51,111.72,111.25,111.3,38966.0,98.8242,99.0103,98.5938,98.6381,38966.0
2020-12-02 13:30:00,111.3,111.48,110.91,110.95,38175.0,98.6381,98.7976,98.2924,98.3279,38175.0
2020-12-02 14:00:00,110.93,111.36,110.85,111.34,61042.0,98.3102,98.6912,98.2393,98.6735,61042.0
2020-12-02 14:30:00,111.32,111.77,111.3,111.74,41264.0,98.6558,99.0546,98.6381,99.028,41264.0
2020-12-02 15:00:00,111.78,112.44,111.71,112.01,84699.0,99.0635,99.6484,99.0014,99.2673,84699.0
2020-12-02 15:30:00,112.03,112.55,112.03,112.5,196405.0,99.285,99.7459,99.285,99.7016,196405.0
2020-12-03 09:30:00,112.05,113.87,111.74,113.81,228671.0,99.3028,100.9157,99.028,100.8625,228671.0
2020-12-03 10:00:00,113.81,114.42,112.68,113.19,328895.0,100.8625,101.4031,99.8611,100.3131,328895.0
2020-12-03 10:30:00,113.14,113.93,113.11,113.14,106385.0,100.2688,100.9689,100.2422,100.2688,106385.0
2020-12-03 11:00:00,113.16,113.69,113.16,113.36,59236.0,100.2865,100.7562,100.2865,100.4637,59236.0
2020-12-03 11:30:00,113.34,114.1,113.18,113.6,56410.0,100.446,101.1195,100.3042,100.6764,56410.0
2020-12-03 12:00:00,113.55,113.75,113.28,113.62,52573.0,100.6321,100.8094,100.3928,100.6941,52573.0
2020-12-03 12:30:00,113.62,113.9,113.19,113.31,54946.0,100.6941,100.9423,100.3131,100.4194,54946.0
2020-12-03 13:00:00,113.31,113.51,113.23,113.33,38662.0,100.4194,100.5967,100.3485,100.4371,38662.0
2020-12-03 13:30:00,113.29,113.38,112.87,113.31,66199.0,100.4017,100.4814,100.0295,100.4194,66199.0
2020-12-03 14:00:00,113.28,113.45,112.75,112.76,42456.0,100.3928,100.5435,99.9231,99.932,42456.0
2020-12-03 14:30:00,112.69,113.36,112.66,113.32,54306.0,99.8699,100.4637,99.8434,100.4283,54306.0
2020-12-03 15:00:00,113.32,113.69,112.99,113.5,63264.0,100.4283,100.7562,100.1358,100.5878,63264.0
2020-12-03 15:30:00,113.47,113.47,112.22,112.59,201636.0,100.5612,100.5612,99.4534,99.7813,201636.0
2020-12-04 09:30:00,113.68,114.76,113.21,114.43,99303.0,100.7473,101.7045,100.3308,101.412,99303.0
2020-12-04 10:00:00,114.43,115.3,113.96,115.3,67132.0,101.412,102.183,100.9955,102.183,67132.0
2020-12-04 10:30:00,115.32,115.47,114.69,114.84,78472.0,102.2007,102.3337,101.6424,101.7754,78472.0
2020-12-04 11:00:00,114.85,115.99,114.74,115.96,76757.0,101.7842,102.7945,101.6867,102.7679,76757.0
2020-12-04 11:30:00,115.89,115.89,115.17,115.62,56272.0,102.7059,102.7059,102.0678,102.4666,56272.0
2020-12-04 12:00:00,115.64,115.99,115.26,115.94,60037.0,102.4843,102.7945,102.1476,102.7502,60037.0
2020-12-04 12:30:00,115.96,116.07,115.52,115.8,52912.0,102.7679,102.8654,102.378,102.6261,52912.0
2020-12-04 13:00:00,115.8,115.86,115.6,115.74,46949.0,102.6261,102.6793,102.4489,102.573,46949.0
2020-12-04 13:30:00,115.72,115.94,115.16,115.41,58438.0,102.5552,102.7502,102.0589,102.2805,58438.0
2020-12-04 14:00:00,115.4,115.87,115.23,115.65,64103.0,102.2716,102.6882,102.121,102.4932,64103.0
2020-12-04 14:30:00,115.59,116.04,115.47,115.83,47552.0,102.44,102.8388,102.3337,102.6527,47552.0
2020-12-04 15:00:00,115.9,116.02,115.36,115.61,59026.0,102.7148,102.8211,102.2362,102.4578,59026.0
2020-12-04 15:30:00,115.68,116.24,115.6,116.0,217879.0,102.5198,103.0161,102.4489,102.8034,217879.0
2020-12-07 09:30:00,115.84,116.0,114.65,115.58,44958.0,102.6616,102.8034,101.607,102.4312,44958.0
2020-12-07 10:00:00,115.52,116.07,115.37,116.0,47681.0,102.378,102.8654,102.2451,102.8034,47681.0
2020-12-07 10:30:00,116.0,116.8,115.97,116.32,123049.0,102.8034,103.5124,102.7768,103.087,123049.0
2020-12-07 11:00:00,116.32,116.61,116.04,116.26,66320.0,103.087,103.344,102.8388,103.0338,66320.0
2020-12-07 11:30:00,116.23,116.54,116.07,116.54,42424.0,103.0072,103.282,102.8654,103.282,42424.0
2020-12-07 12:00:00,116.59,116.8,116.34,116.39,39310.0,103.3263,103.5124,103.1047,103.149,39310.0
2020-12-07 12:30:00,116.36,116.57,116.08,116.12,62547.0,103.1224,103.3085,102.8743,102.9097,62547.0
2020-12-07 13:00:00,116.13,116.3,115.58,115.74,46128.0,102.9186,103.0693,102.4312,102.573,46128.0
2020-12-07 13:30:00,115.73,115.99,115.55,115.68,50340.0,102.5641,102.7945,102.4046,102.5198,50340.0
2020-12-07 14:00:00,115.66,115.79,115.02,115.54,85026.0,102.5021,102.6173,101.9349,102.3957,85026.0
2020-12-07 14:30:00,115.59,115.64,115.06,115.09,41145.0,102.44,102.4843,101.9703,101.9969,41145.0
2020-12-07 15:00:00,115.12,115.16,114.42,114.98,62201.0,102.0235,102.0589,101.4031,101.8994,62201.0
2020-12-07 15:30:00,114.96,115.17,114.48,114.91,194753.0,101.8817,102.0678,101.4563,101.8374,194753.0
2020-12-08 09:30:00,114.46,115.34,113.93,114.87,62559.0,101.4386,102.2185,100.9689,101.8019,62559.0
2020-12-08 10:00:00,114.84,115.37,114.42,115.25,73554.0,101.7754,102.2451,101.4031,102.1387,73554.0
2020-12-08 10:30:00,115.25,115.44,114.49,114.96,102100.0,102.1387,102.3071,101.4652,101.8817,102100.0
2020-12-08 11:00:00,114.93,115.63,114.81,115.18,99072.0,101.8551,102.4755,101.7488,102.0767,99072.0
2020-12-08 11:30:00,115.1,115.21,114.65,114.95,52585.0,102.0058,102.1033,101.607,101.8728,52585.0
2020-12-08 12:00:00,114.95,115.01,114.57,114.65,47236.0,101.8728,101.926,101.5361,101.607,47236.0
2020-12-08 12:30:00,114.59,114.72,114.35,114.39,41921.0,101.5538,101.669,101.3411,101.3765,41921.0
2020-12-08 13:00:00,114.49,114.67,114.41,114.47,45909.0,101.4652,101.6247,101.3943,101.4474,45909.0
2020-12-08 13:30:00,114.47,114.56,114.33,114.52,36291.0,101.4474,101.5272,101.3234,101.4918,36291.0
2020-12-08 14:00:00,114.52,114.92,114.47,114.79,32771.0,101.4918,101.8463,101.4474,101.731,32771.0
2020-12-08 14:30:00,114.79,115.28,114.79,114.93,34663.0,101.731,102.1653,101.731,101.8551,34663.0
2020-12-08 15:00:00,114.9,115.45,114.88,115.45,41892.0,101.8285,102.316,101.8108,102.316,41892.0
2020-12-08 15:30:00,115.5,115.6,115.14,115.44,117577.0,102.3603,102.4489,102.0412,102.3071,117577.0
2020-12-09 09:30:00,115.83,116.55,115.33,115.6,97150.0,102.6527,103.2908,102.2096,102.4489,97150.0
2020-12-09 10:00:00,115.52,115.93,115.34,115.8,49521.0,102.378,102.7413,102.2185,102.6261,49521.0
2020-12-09 10:30:00,115.75,115.77,115.29,115.43,34508.0,102.5818,102.5996,102.1742,102.2982,34508.0
2020-12-09 11:00:00,115.39,115.45,115.04,115.35,37195.0,102.2628,102.316,101.9526,102.2273,37195.0
2020-12-09 11:30:00,115.36,115.43,114.83,115.23,22056.0,102.2362,102.2982,101.7665,102.121,22056.0
2020-12-09 12:00:00,115.21,115.39,115.12,115.15,17738.0,102.1033,102.2628,102.0235,102.0501,17738.0
2020-12-09 12:30:00,115.11,115.43,115.03,115.36,50506.0,102.0146,102.2982,101.9437,102.2362,50506.0
2020-12-09 13:00:00,115.3,115.32,114.27,114.34,38481.0,102.183,102.2007,101.2702,101.3322,38481.0
2020-12-09 13:30:00,114.3,114.5,114.01,114.31,48816.0,101.2968,101.474,101.0398,101.3056,48816.0
2020-12-09 14:00:00,114.27,114.89,114.27,114.88,28158.0,101.2702,101.8197,101.2702,101.8108,28158.0
2020-12-09 14:30:00,114.78,115.05,114.33,115.03,79420.0,101.7222,101.9615,101.3234,101.9437,79420.0
2020-12-09 15:00:00,114.99,115.29,114.83,115.19,71310.0,101.9083,102.1742,101.7665,102.0855,71310.0
2020-12-09 15:30:00,115.15,115.47,115.04,115.17,229313.0,102.0501,102.3337,101.9526,102.0678,229313.0
2020-12-10 09:30:00,114.62,114.73,113.74,114.0,79509.0,101.5804,101.6779,100.8005,101.0309,79509.0
2020-12-10 10:00:00,114.06,114.11,113.57,113.72,59585.0,101.0841,101.1284,100.6498,100.7828,59585.0
2020-12-10 10:30:00,113.69,113.73,112.8,112.84,61754.0,100.7562,100.7916,99.9674,100.0029,61754.0
2020-12-10 11:00:00,112.89,112.92,112.36,112.84,51395.0,100.0472,100.0738,99.5775,100.0029,51395.0
2020-12-10 11:30:00,112.84,112.89,112.35,112.62,53624.0,100.0029,100.0472,99.5686,99.8079,53624.0
2020-12-10 12:00:00,112.58,113.26,112.58,113.13,39266.0,99.7725,100.3751,99.7725,100.2599,39266.0
2020-12-10 12:30:00,113.15,113.24,112.74,112.79,42833.0,100.2776,100.3574,99.9143,99.9586,42833.0
2020-12-10 13:00:00,112.67,113.09,112.58,113.01,20553.0,99.8522,100.2244,99.7725,100.1535,20553.0
2020-12-10 13:30:00,112.93,112.93,112.55,112.6,32280.0,100.0826,100.0826,99.7459,99.7902,32280.0
2020-12-10 14:00:00,112.63,112.81,112.14,112.24,27835.0,99.8168,99.9763,99.3825,99.4711,27835.0
2020-12-10 14:30:00,112.24,112.38,112.05,112.2,28817.0,99.4711,99.5952,99.3028,99.4357,28817.0
2020-12-10 15:00:00,112.14,112.39,112.11,112.18,26100.0,99.3825,99.6041,99.3559,99.418,26100.0
2020-12-10 15:30:00,112.19,112.87,111.96,112.54,107592.0,99.4268,100.0295,99.223,99.737,107592.0
2020-12-11 09:30:00,112.01,112.42,110.84,111.34,70434.0,99.2673,99.6307,98.2304,98.6735,70434.0
2020-12-11 10:00:00,111.43,111.74,110.2,110.29,38503.0,98.7533,99.028,97.6632,97.743,38503.0
2020-12-11 10:30:00,110.23,110.9,110.2,110.4,123502.0,97.6898,98.2836,97.6632,97.8405,123502.0
2020-12-11 11:00:00,110.4,110.5,110.0,110.2,129826.0,97.8405,97.9291,97.486,97.6632,129826.0
2020-12-11 11:30:00,110.21,110.21,109.53,109.79,134854.0,97.6721,97.6721,97.0694,97.2999,134854.0
2020-12-11 12:00:00,109.75,110.31,109.6,110.3,50515.0,97.2644,97.7607,97.1315,97.7518,50515.0
2020-12-11 12:30:00,110.14,110.26,109.78,110.01,89947.0,97.61,97.7164,97.291,97.4948,89947.0
2020-12-11 13:00:00,109.99,110.56,109.91,110.56,58568.0,97.4771,97.9823,97.4062,97.9823,58568.0
2020-12-11 13:30:00,110.52,110.94,110.47,110.94,27335.0,97.9468,98.319,97.9025,98.319,27335.0
2020-12-11 14:00:00,110.97,111.15,110.79,111.03,55484.0,98.3456,98.5051,98.1861,98.3988,55484.0
2020-12-11 14:30:00,111.03,111.4,111.02,111.08,83093.0,98.3988,98.7267,98.3899,98.4431,83093.0
2020-12-11 15:00:00,111.15,111.39,110.88,110.97,45933.0,98.5051,98.7178,98.2659,98.3456,45933.0
2020-12-11 15:30:00,110.99,111.33,110.76,111.04,148039.0,98.3633,98.6647,98.1595,98.4077,148039.0
2020-12-14 09:30:00,112.52,112.77,111.8,112.07,61203.0,99.7193,99.9408,99.0812,99.3205,61203.0
2020-12-14 10:00:00,112.07,112.54,112.07,112.28,33666.0,99.3205,99.737,99.3205,99.5066,33666.0
2020-12-14 10:30:00,112.33,112.52,111.44,111.46,37358.0,99.5509,99.7193,98.7621,98.7799,37358.0
2020-12-14 11:00:00,111.4,111.59,110.56,110.56,17676.0,98.7267,98.8951,97.9823,97.9823,17676.0
2020-12-14 11:30:00,110.64,111.15,110.45,110.92,45208.0,98.0532,98.5051,97.8848,98.3013,45208.0
2020-12-14 12:00:00,110.86,111.01,110.45,110.72,39705.0,98.2481,98.3811,97.8848,98.1241,39705.0
2020-12-14 12:30:00,110.71,110.73,110.3,110.57,18864.0,98.1152,98.1329,97.7518,97.9911,18864.0
2020-12-14 13:00:00,110.57,110.79,110.46,110.66,43618.0,97.9911,98.1861,97.8936,98.0709,43618.0
2020-12-14 13:30:00,110.68,110.96,110.55,110.61,31087.0,98.0886,98.3368,97.9734,98.0266,31087.0
2020-12-14 14:00:00,110.66,110.67,109.91,110.15,49759.0,98.0709,98.0797,97.4062,97.6189,49759.0
2020-12-14 14:30:00,110.21,110.21,109.75,110.01,40448.0,97.6721,97.6721,97.2644,97.4948,40448.0
2020-12-14 15:00:00,110.01,110.03,109.67,109.69,82810.0,97.4948,97.5126,97.1935,97.2112,82810.0
2020-12-14 15:30:00,109.69,109.75,109.02,109.26,210565.0,97.2112,97.2644,96.6175,96.8302,210565.0
2020-12-15 09:30:00,109.42,110.37,109.0,109.69,135146.0,96.972,97.8139,96.5997,97.2112,135146.0
2020-12-15 10:00:00,109.62,109.77,109.02,109.2,304827.0,97.1492,97.2821,96.6175,96.777,304827.0
2020-12-15 10:30:00,109.2,109.4,108.88,109.28,134122.0,96.777,96.9542,96.4934,96.8479,134122.0
2020-12-15 11:00:00,109.28,109.99,109.24,109.72,65278.0,96.8479,97.4771,96.8124,97.2378,65278.0
2020-12-15 11:30:00,109.63,109.85,109.33,109.45,31766.0,97.1581,97.353,96.8922,96.9985,31766.0
2020-12-15 12:00:00,109.45,110.12,109.45,110.12,35970.0,96.9985,97.5923,96.9985,97.5923,35970.0
2020-12-15 12:30:00,110.03,110.98,110.03,110.95,46182.0,97.5126,98.3545,97.5126,98.3279,46182.0
2020-12-15 13:00:00,110.94,111.5,110.7,111.32,46204.0,98.319,98.8153,98.1063,98.6558,46204.0
2020-12-15 13:30:00,111.3,111.43,110.81,111.36,42266.0,98.6381,98.7533,98.2038,98.6912,42266.0
2020-12-15 14:00:00,111.36,111.57,111.25,111.31,39338.0,98.6912,98.8774,98.5938,98.6469,39338.0
2020-12-15 14:30:00,111.39,111.55,111.02,111.06,45081.0,98.7178,98.8596,98.3899,98.4254,45081.0
2020-12-15 15:00:00,111.1,111.31,110.85,110.91,75657.0,98.4608,98.6469,98.2393,98.2924,75657.0
2020-12-15 15:30:00,110.91,111.13,110.83,110.95,189041.0,98.2924,98.4874,98.2215,98.3279,189041.0
2020-12-16 09:30:00,111.67,112.18,111.26,111.32,74300.0,98.966,99.418,98.6026,98.6558,74300.0
2020-12-16 10:00:00,111.37,111.54,110.88,110.91,37515.0,98.7001,98.8508,98.2659,98.2924,37515.0
2020-12-16 10:30:00,110.97,111.14,110.59,110.79,45822.0,98.3456,98.4963,98.0088,98.1861,45822.0
2020-12-16 11:00:00,110.86,111.37,110.67,111.35,42619.0,98.2481,98.7001,98.0797,98.6824,42619.0
2020-12-16 11:30:00,111.34,111.39,111.13,111.34,15233.0,98.6735,98.7178,98.4874,98.6735,15233.0
2020-12-16 12:00:00,111.36,111.43,111.19,111.29,31591.0,98.6912,98.7533,98.5406,98.6292,31591.0
2020-12-16 12:30:00,111.3,111.62,111.29,111.57,45699.0,98.6381,98.9217,98.6292,98.8774,45699.0
2020-12-16 13:00:00,111.57,111.64,111.45,111.59,47248.0,98.8774,98.9394,98.771,98.8951,47248.0
2020-12-16 13:30:00,111.62,111.77,111.45,111.77,116944.0,98.9217,99.0546,98.771,99.0546,116944.0
2020-12-16 14:00:00,111.83,111.96,111.56,111.73,32307.0,99.1078,99.223,98.8685,99.0192,32307.0
2020-12-16 14:30:00,111.69,112.53,111.69,112.5,40788.0,98.9837,99.7281,98.9837,99.7016,40788.0
2020-12-16 15:00:00,112.47,112.68,112.24,112.53,48774.0,99.675,99.8611,99.4711,99.7281,48774.0
2020-12-16 15:30:00,112.53,112.73,112.04,112.08,173472.0,99.7281,99.9054,99.2939,99.3293,173472.0
2020-12-17 09:30:00,112.83,113.7,112.45,113.46,72967.0,99.994,100.765,99.6572,100.5523,72967.0
2020-12-17 10:00:00,113.4,113.68,113.09,113.37,53731.0,100.4992,100.7473,100.2244,100.4726,53731.0
2020-12-17 10:30:00,113.49,114.06,112.75,113.47,47079.0,100.5789,101.0841,99.9231,100.5612,47079.0
2020-12-17 11:00:00,113.43,113.47,113.09,113.18,26363.0,100.5258,100.5612,100.2244,100.3042,26363.0
2020-12-17 11:30:00,113.18,113.58,112.99,113.56,61181.0,100.3042,100.6587,100.1358,100.641,61181.0
2020-12-17 12:00:00,113.56,113.56,112.98,113.43,64523.0,100.641,100.641,100.127,100.5258,64523.0
2020-12-17 12:30:00,113.43,113.55,113.3,113.42,27620.0,100.5258,100.6321,100.4105,100.5169,27620.0
2020-12-17 13:00:00,113.4,113.73,113.37,113.66,35182.0,100.4992,100.7916,100.4726,100.7296,35182.0
2020-12-17 13:30:00,113.67,114.06,113.65,114.04,22512.0,100.7385,101.0841,100.7207,101.0664,22512.0
2020-12-17 14:00:00,114.0,114.06,113.75,113.9,28983.0,101.0309,101.0841,100.8094,100.9423,28983.0
2020-12-17 14:30:00,113.85,114.06,113.84,114.06,26934.0,100.898,101.0841,100.8891,101.0841,26934.0
2020-12-17 15:00:00,114.08,114.12,113.43,113.57,66877.0,101.1018,101.1373,100.5258,100.6498,66877.0
2020-12-17 15:30:00,113.56,113.8,113.33,113.59,120586.0,100.641,100.8537,100.4371,100.6676,120586.0
2020-12-18 09:30:00,113.37,114.21,111.65,112.49,550254.0,100.4726,101.217,98.9483,99.6927,550254.0
2020-12-18 10:00:00,112.59,112.91,111.84,112.11,270707.0,99.7813,100.0649,99.1166,99.3559,270707.0
2020-12-18 10:30:00,112.04,112.15,111.55,112.04,174597.0,99.2939,99.3914,98.8596,99.2939,174597.0
2020-12-18 11:00:00,111.98,112.66,111.75,112.62,57451.0,99.2407,99.8434,99.0369,99.8079,57451.0
2020-12-18 11:30:00,112.62,112.88,112.42,112.7,46920.0,99.8079,100.0383,99.6307,99.8788,46920.0
2020-12-18 12:00:00,112.66,112.89,112.6,112.79,50064.0,99.8434,100.0472,99.7902,99.9586,50064.0
2020-12-18 12:30:00,112.85,113.29,112.65,112.73,42443.0,100.0117,100.4017,99.8345,99.9054,42443.0
2020-12-18 13:00:00,112.78,113.18,112.62,113.05,53551.0,99.9497,100.3042,99.8079,100.189,53551.0
2020-12-18 13:30:00,113.07,113.45,112.8,113.42,50963.0,100.2067,100.5435,99.9674,100.5169,50963.0
2020-12-18 14:00:00,113.35,113.75,113.1,113.62,61331.0,100.4549,100.8094,100.2333,100.6941,61331.0
2020-12-18 14:30:00,113.6,113.81,113.05,113.44,134710.0,100.6764,100.8625,100.189,100.5346,134710.0
2020-12-18 15:00:00,113.48,113.81,113.15,113.73,268860.0,100.5701,100.8625,100.2776,100.7916,268860.0
2020-12-18 15:30:00,113.76,114.95,113.44,114.29,625786.0,100.8182,101.8728,100.5346,101.2879,625786.0
2020-12-21 09:30:00,113.01,113.51,112.46,112.89,95489.0,100.1535,100.5967,99.6661,100.0472,95489.0
2020-12-21 10:00:00,112.8,113.08,112.18,112.66,192647.0,99.9674,100.2156,99.418,99.8434,192647.0
2020-12-21 10:30:00,112.72,114.63,112.56,113.75,131610.0,99.8965,101.5892,99.7547,100.8094,131610.0
2020-12-21 11:00:00,113.66,113.9,112.94,113.01,62898.0,100.7296,100.9423,100.0915,100.1535,62898.0
2020-12-21 11:30:00,113.05,113.39,112.95,113.24,53171.0,100.189,100.4903,100.1004,100.3574,53171.0
2020-12-21 12:00:00,113.26,113.53,113.05,113.44,30114.0,100.3751,100.6144,100.189,100.5346,30114.0
2020-12-21 12:30:00,113.44,114.0,113.39,114.0,67496.0,100.5346,101.0309,100.4903,101.0309,67496.0
2020-12-21 13:00:00,113.98,114.12,113.88,114.0,95792.0,101.0132,101.1373,100.9246,101.0309,95792.0
2020-12-21 13:30:00,114.0,114.11,113.93,114.0,68532.0,101.0309,101.1284,100.9689,101.0309,68532.0
2020-12-21 14:00:00,113.98,114.26,113.94,114.18,83895.0,101.0132,101.2613,100.9777,101.1904,83895.0
2020-12-21 14:30:00,114.16,114.29,113.63,113.8,196806.0,101.1727,101.2879,100.703,100.8537,196806.0
2020-12-21 15:00:00,113.84,114.14,113.8,114.1,94846.0,100.8891,101.155,100.8537,101.1195,94846.0
2020-12-21 15:30:00,114.06,114.36,113.82,114.2,225258.0,101.0841,101.35,100.8714,101.2082,225258.0
2020-12-22 09:30:00,114.82,115.28,114.4,114.65,93120.0,101.7576,102.1653,101.3854,101.607,93120.0
2020-12-22 10:00:00,114.57,115.24,114.39,115.03,137561.0,101.5361,102.1298,101.3765,101.9437,137561.0
2020-12-22 10:30:00,115.11,115.5,114.9,115.34,144604.0,102.0146,102.3603,101.8285,102.2185,144604.0
2020-12-22 11:00:00,115.31,115.44,114.97,115.44,89258.0,102.1919,102.3071,101.8906,102.3071,89258.0
2020-12-22 11:30:00,115.36,115.81,115.32,115.75,139413.0,102.2362,102.635,102.2007,102.5818,139413.0
2020-12-22 12:00:00,115.71,115.94,115.68,115.79,95326.0,102.5464,102.7502,102.5198,102.6173,95326.0
2020-12-22 12:30:00,115.78,116.11,115.68,116.04,87823.0,102.6084,102.9009,102.5198,102.8388,87823.0
2020-12-22 13:00:00,116.06,116.12,115.89,115.98,97069.0,102.8566,102.9097,102.7059,102.7857,97069.0
2020-12-22 13:30:00,115.98,116.02,115.52,115.52,89650.0,102.7857,102.8211,102.378,102.378,89650.0
2020-12-22 14:00:00,115.55,115.72,115.24,115.6,61745.0,102.4046,102.5552,102.1298,102.4489,61745.0
2020-12-22 14:30:00,115.57,115.71,115.33,115.63,69162.0,102.4223,102.5464,102.2096,102.4755,69162.0
2020-12-22 15:00:00,115.63,115.72,114.84,114.91,115246.0,102.4755,102.5552,101.7754,101.8374,115246.0
2020-12-22 15:30:00,114.89,115.4,114.81,114.91,370773.0,101.8197,102.2716,101.7488,101.8374,370773.0
2020-12-23 09:30:00,114.46,114.84,113.88,114.04,98586.0,101.4386,101.7754,100.9246,101.0664,98586.0
2020-12-23 10:00:00,114.1,114.12,112.1,112.31,112211.0,101.1195,101.1373,99.3471,99.5332,112211.0
2020-12-23 10:30:00,112.18,112.85,111.54,112.83,113640.0,99.418,100.0117,98.8508,99.994,113640.0
2020-12-23 11:00:00,112.84,112.99,112.38,112.42,93374.0,100.0029,100.1358,99.5952,99.6307,93374.0
2020-12-23 11:30:00,112.39,112.39,111.76,111.9,66429.0,99.6041,99.6041,99.0457,99.1698,66429.0
2020-12-23 12:00:00,111.89,112.3,111.75,111.82,66236.0,99.161,99.5243,99.0369,99.0989,66236.0
2020-12-23 12:30:00,111.77,112.14,111.73,111.96,46007.0,99.0546,99.3825,99.0192,99.223,46007.0
2020-12-23 13:00:00,112.01,112.15,111.78,111.94,40654.0,99.2673,99.3914,99.0635,99.2053,40654.0
2020-12-23 13:30:00,111.94,112.1,111.88,111.91,47743.0,99.2053,99.3471,99.1521,99.1787,47743.0
2020-12-23 14:00:00,111.93,112.21,111.4,111.41,82231.0,99.1964,99.4446,98.7267,98.7356,82231.0
2020-12-23 14:30:00,111.41,111.49,111.16,111.4,86914.0,98.7356,98.8065,98.514,98.7267,86914.0
2020-12-23 15:00:00,111.4,111.57,111.32,111.32,99311.0,98.7267,98.8774,98.6558,98.6558,99311.0
2020-12-23 15:30:00,111.34,111.37,110.42,110.51,163531.0,98.6735,98.7001,97.8582,97.9379,163531.0
2020-12-24 09:30:00,110.0,110.15,109.26,109.78,58968.0,97.486,97.6189,96.8302,97.291,58968.0
2020-12-24 10:00:00,109.78,109.97,109.52,109.62,45267.0,97.291,97.4594,97.0606,97.1492,45267.0
2020-12-24 10:30:00,109.59,109.79,109.5,109.79,42072.0,97.1226,97.2999,97.0429,97.2999,42072.0
2020-12-24 11:00:00,109.75,109.92,109.63,109.7,56777.0,97.2644,97.4151,97.1581,97.2201,56777.0
2020-12-24 11:30:00,109.68,109.81,109.31,109.61,59487.0,97.2024,97.3176,96.8745,97.1403,59487.0
2020-12-24 12:00:00,109.6,109.75,109.47,109.66,55071.0,97.1315,97.2644,97.0163,97.1846,55071.0
2020-12-24 12:30:00,109.66,110.03,109.56,109.99,102655.0,97.1846,97.5126,97.096,97.4771,102655.0
2020-12-28 09:30:00,110.55,110.83,109.52,109.75,75551.0,97.9734,98.2215,97.0606,97.2644,75551.0
2020-12-28 10:00:00,109.69,110.39,109.48,110.22,48680.0,97.2112,97.8316,97.0251,97.6809,48680.0
2020-12-28 10:30:00,110.2,110.21,109.49,109.71,51531.0,97.6632,97.6721,97.034,97.229,51531.0
2020-12-28 11:00:00,109.74,109.86,109.49,109.54,37606.0,97.2555,97.3619,97.034,97.0783,37606.0
2020-12-28 11:30:00,109.52,109.62,109.38,109.5,45732.0,97.0606,97.1492,96.9365,97.0429,45732.0
2020-12-28 12:00:00,109.48,109.53,109.15,109.22,37291.0,97.0251,97.0694,96.7327,96.7947,37291.0
2020-12-28 12:30:00,109.2,109.24,108.89,108.92,25898.0,96.777,96.8124,96.5022,96.5288,25898.0
2020-12-28 13:00:00,108.9,109.03,108.83,108.95,26703.0,96.5111,96.6263,96.4491,96.5554,26703.0
2020-12-28 13:30:00,108.97,109.08,108.87,109.0,39584.0,96.5731,96.6706,96.4845,96.5997,39584.0
2020-12-28 14:00:00,109.03,109.25,108.94,109.06,34532.0,96.6263,96.8213,96.5466,96.6529,34532.0
2020-12-28 14:30:00,109.05,109.32,109.0,109.09,36316.0,96.644,96.8833,96.5997,96.6795,36316.0
2020-12-28 15:00:00,109.11,109.42,109.07,109.23,116456.0,96.6972,96.972,96.6618,96.8036,116456.0
2020-12-28 15:30:00,109.23,109.46,109.06,109.28,150352.0,96.8036,97.0074,96.6529,96.8479,150352.0
2020-12-29 09:30:00,109.49,110.04,109.43,109.87,78597.0,97.034,97.5214,96.9808,97.3708,78597.0
2020-12-29 10:00:00,109.89,110.16,109.45,109.73,101403.0,97.3885,97.6278,96.9985,97.2467,101403.0
2020-12-29 10:30:00,109.7,110.58,109.58,110.54,72465.0,97.2201,98.0,97.1137,97.9645,72465.0
2020-12-29 11:00:00,110.49,111.26,110.35,110.96,193634.0,97.9202,98.6026,97.7962,98.3368,193634.0
2020-12-29 11:30:00,110.98,111.2,110.72,110.94,89061.0,98.3545,98.5495,98.1241,98.319,89061.0
2020-12-29 12:00:00,110.91,111.18,110.7,110.91,105741.0,98.2924,98.5317,98.1063,98.2924,105741.0
2020-12-29 12:30:00,110.91,111.0,110.56,110.8,186006.0,98.2924,98.3722,97.9823,98.195,186006.0
2020-12-29 13:00:00,110.8,111.0,110.57,110.82,95746.0,98.195,98.3722,97.9911,98.2127,95746.0
2020-12-29 13:30:00,110.77,111.0,110.64,110.65,140702.0,98.1684,98.3722,98.0532,98.062,140702.0
2020-12-29 14:00:00,110.65,110.75,110.56,110.66,55937.0,98.062,98.1506,97.9823,98.0709,55937.0
2020-12-29 14:30:00,110.63,110.81,110.51,110.68,70122.0,98.0443,98.2038,97.9379,98.0886,70122.0
2020-12-29 15:00:00,110.67,110.86,110.61,110.71,50731.0,98.0797,98.2481,98.0266,98.1152,50731.0
2020-12-29 15:30:00,110.77,111.25,110.73,111.1,245391.0,98.1684,98.5938,98.1329,98.4608,245391.0
2020-12-30 09:30:00,110.97,111.6,110.64,111.5,42490.0,98.3456,98.9039,98.0532,98.8153,42490.0
2020-12-30 10:00:00,111.43,111.56,111.26,111.36,61008.0,98.7533,98.8685,98.6026,98.6912,61008.0
2020-12-30 10:30:00,111.32,111.65,111.07,111.12,65422.0,98.6558,98.9483,98.4342,98.4786,65422.0
2020-12-30 11:00:00,111.18,111.4,110.53,110.58,113657.0,98.5317,98.7267,97.9557,98.0,113657.0
2020-12-30 11:30:00,110.56,111.13,110.56,111.05,245730.0,97.9823,98.4874,97.9823,98.4165,245730.0
2020-12-30 12:00:00,111.01,111.66,110.95,111.22,156054.0,98.3811,98.9571,98.3279,98.5672,156054.0
2020-12-30 12:30:00,111.22,111.27,110.92,110.95,62536.0,98.5672,98.6115,98.3013,98.3279,62536.0
2020-12-30 13:00:00,110.95,111.15,110.83,110.93,81071.0,98.3279,98.5051,98.2215,98.3102,81071.0
2020-12-30 13:30:00,110.93,111.08,110.84,110.91,83296.0,98.3102,98.4431,98.2304,98.2924,83296.0
2020-12-30 14:00:00,110.92,111.11,110.85,111.03,74178.0,98.3013,98.4697,98.2393,98.3988,74178.0
2020-12-30 14:30:00,111.01,111.08,110.8,111.0,96241.0,98.3811,98.4431,98.195,98.3722,96241.0
2020-12-30 15:00:00,111.02,111.11,110.89,111.08,89935.0,98.3899,98.4697,98.2747,98.4431,89935.0
2020-12-30 15:30:00,111.09,111.48,111.08,111.38,178463.0,98.452,98.7976,98.4431,98.709,178463.0
2020-12-31 09:30:00,110.0,110.05,109.06,109.51,266784.0,97.486,97.5303,96.6529,97.0517,266784.0
2020-12-31 10:00:00,109.51,109.83,109.19,109.65,204269.0,97.0517,97.3353,96.7681,97.1758,204269.0
2020-12-31 10:30:00,109.66,109.95,108.98,109.11,148712.0,97.1846,97.4417,96.582,96.6972,148712.0
2020-12-31 11:00:00,109.06,109.48,109.02,109.28,167707.0,96.6529,97.0251,96.6175,96.8479,167707.0
2020-12-31 11:30:00,109.29,109.3,108.03,108.15,146755.0,96.8567,96.8656,95.7401,95.8464,146755.0
2020-12-31 12:00:00,108.14,108.23,107.75,108.11,166319.0,95.8376,95.9173,95.4919,95.811,166319.0
2020-12-31 12:30:00,108.15,108.66,108.11,108.64,155704.0,95.8464,96.2984,95.811,96.2807,155704.0
2020-12-31 13:00:00,108.62,108.67,108.08,108.3,180391.0,96.263,96.3073,95.7844,95.9794,180391.0
2020-12-31 13:30:00,108.39,109.0,108.09,108.9,265930.0,96.0591,96.5997,95.7933,96.5111,265930.0
2020-12-31 14:00:00,108.91,109.33,108.51,108.59,121759.0,96.52,96.8922,96.1655,96.2364,121759.0
2020-12-31 14:30:00,108.59,108.93,108.39,108.68,118363.0,96.2364,96.5377,96.0591,96.3161,118363.0
2020-12-31 15:00:00,108.67,108.7,108.31,108.45,152582.0,96.3073,96.3339,95.9882,96.1123,152582.0
2020-12-31 15:30:00,108.45,108.93,108.31,108.83,410356.0,96.1123,96.5377,95.9882,96.4491,410356.0
2021-01-04 09:30:00,109.55,109.83,107.63,108.36,384368.0,97.0872,97.3353,95.3856,96.0325,384368.0
2021-01-04 10:00:00,108.45,108.57,107.84,108.26,236515.0,96.1123,96.2187,95.5717,95.9439,236515.0
2021-01-04 10:30:00,108.23,108.27,106.26,106.53,321191.0,95.9173,95.9528,94.1714,94.4107,321191.0
2021-01-04 11:00:00,106.56,107.22,106.26,106.81,283741.0,94.4373,95.0222,94.1714,94.6589,283741.0
2021-01-04 11:30:00,106.82,107.06,106.27,106.45,137666.0,94.6677,94.8804,94.1803,94.3398,137666.0
2021-01-04 12:00:00,106.42,106.6,105.82,106.11,114262.0,94.3132,94.4728,93.7815,94.0385,114262.0
2021-01-04 12:30:00,106.1,106.1,105.19,105.36,143777.0,94.0296,94.0296,93.2232,93.3738,143777.0
2021-01-04 13:00:00,105.36,106.02,105.25,106.01,84642.0,93.3738,93.9587,93.2763,93.9499,84642.0
2021-01-04 13:30:00,106.06,106.46,105.88,106.27,130061.0,93.9942,94.3487,93.8347,94.1803,130061.0
2021-01-04 14:00:00,106.25,106.26,105.15,105.51,210763.0,94.1626,94.1714,93.1877,93.5068,210763.0
2021-01-04 14:30:00,105.58,105.61,104.64,105.04,191117.0,93.5688,93.5954,92.7357,93.0902,191117.0
2021-01-04 15:00:00,105.01,105.09,104.25,104.28,174455.0,93.0637,93.1345,92.3901,92.4167,174455.0
2021-01-04 15:30:00,104.26,105.21,103.94,105.09,633340.0,92.399,93.2409,92.1154,93.1345,633340.0
2021-01-05 09:30:00,105.51,106.39,104.71,104.94,159903.0,93.5068,94.2867,92.7978,93.0016,159903.0
2021-01-05 10:00:00,105.0,105.48,104.77,105.02,176274.0,93.0548,93.4802,92.851,93.0725,176274.0
2021-01-05 10:30:00,105.04,105.92,104.9,105.67,297612.0,93.0902,93.8701,92.9662,93.6486,297612.0
2021-01-05 11:00:00,105.67,106.09,105.35,105.9,267145.0,93.6486,94.0208,93.365,93.8524,267145.0
2021-01-05 11:30:00,105.9,105.99,105.58,105.78,92703.0,93.8524,93.9322,93.5688,93.7461,92703.0
2021-01-05 12:00:00,105.82,106.53,105.82,106.45,197072.0,93.7815,94.4107,93.7815,94.3398,197072.0
2021-01-05 12:30:00,106.45,106.88,106.4,106.78,208578.0,94.3398,94.7209,94.2955,94.6323,208578.0
2021-01-05 13:00:00,106.81,107.46,106.75,107.42,550237.0,94.6589,95.2349,94.6057,95.1995,550237.0
2021-01-05 13:30:00,107.42,108.4,107.28,108.22,153161.0,95.1995,96.068,95.0754,95.9085,153161.0
2021-01-05 14:00:00,108.22,108.77,108.16,108.28,243666.0,95.9085,96.3959,95.8553,95.9616,243666.0
2021-01-05 14:30:00,108.3,108.35,107.67,108.01,161875.0,95.9794,96.0237,95.421,95.7224,161875.0
2021-01-05 15:00:00,108.02,108.16,107.41,107.53,164855.0,95.7312,95.8553,95.1906,95.297,164855.0
2021-01-05 15:30:00,107.53,108.01,107.45,107.99,415789.0,95.297,95.7224,95.2261,95.7046,415789.0
2021-01-06 09:30:00,110.08,112.56,109.69,112.54,380422.0,97.5569,99.7547,97.2112,99.737,380422.0
2021-01-06 10:00:00,112.59,113.42,111.89,112.61,473585.0,99.7813,100.5169,99.161,99.799,473585.0
2021-01-06 10:30:00,112.61,113.44,112.61,113.09,273562.0,99.799,100.5346,99.799,100.2244,273562.0
2021-01-06 11:00:00,113.09,113.48,112.8,113.03,194400.0,100.2244,100.5701,99.9674,100.1713,194400.0
2021-01-06 11:30:00,113.07,113.28,112.45,113.17,179693.0,100.2067,100.3928,99.6572,100.2953,179693.0
2021-01-06 12:00:00,113.2,113.89,113.08,113.84,210283.0,100.3219,100.9334,100.2156,100.8891,210283.0
2021-01-06 12:30:00,113.86,114.19,113.6,113.89,167765.0,100.9068,101.1993,100.6764,100.9334,167765.0
2021-01-06 13:00:00,113.93,114.24,113.77,114.03,160987.0,100.9689,101.2436,100.8271,101.0575,160987.0
2021-01-06 13:30:00,114.03,114.31,113.85,114.16,158972.0,101.0575,101.3056,100.898,101.1727,158972.0
2021-01-06 14:00:00,114.16,114.43,112.99,113.45,180084.0,101.1727,101.412,100.1358,100.5435,180084.0
2021-01-06 14:30:00,113.39,113.71,112.38,113.2,199521.0,100.4903,100.7739,99.5952,100.3219,199521.0
2021-01-06 15:00:00,113.2,113.62,112.8,113.22,112726.0,100.3219,100.6941,99.9674,100.3396,112726.0
2021-01-06 15:30:00,113.2,113.32,112.8,112.92,441759.0,100.3219,100.4283,99.9674,100.0738,441759.0
2021-01-07 09:30:00,114.38,116.3,113.68,116.26,320277.0,101.3677,103.0693,100.7473,103.0338,320277.0
2021-01-07 10:00:00,116.29,116.9,115.88,116.88,312531.0,103.0604,103.601,102.697,103.5833,312531.0
2021-01-07 10:30:00,116.9,117.5,116.42,117.27,373278.0,103.601,104.1327,103.1756,103.9289,373278.0
2021-01-07 11:00:00,117.29,118.21,117.16,118.16,202154.0,103.9466,104.762,103.8314,104.7177,202154.0
2021-01-07 11:30:00,118.19,118.29,117.1,117.64,270447.0,104.7442,104.8329,103.7782,104.2568,270447.0
2021-01-07 12:00:00,117.64,118.08,117.52,118.05,193034.0,104.2568,104.6468,104.1505,104.6202,193034.0
2021-01-07 12:30:00,118.0,118.15,117.3,117.93,237444.0,104.5759,104.7088,103.9555,104.5138,237444.0
2021-01-07 13:00:00,117.97,118.61,117.93,118.42,314904.0,104.5493,105.1165,104.5138,104.9481,314904.0
2021-01-07 13:30:00,118.34,118.59,117.86,118.28,268177.0,104.8772,105.0987,104.4518,104.824,268177.0
2021-01-07 14:00:00,118.34,118.58,118.01,118.05,317067.0,104.8772,105.0899,104.5847,104.6202,317067.0
2021-01-07 14:30:00,118.05,118.13,117.56,117.75,196234.0,104.6202,104.6911,104.1859,104.3543,196234.0
2021-01-07 15:00:00,117.75,118.15,117.51,117.92,407491.0,104.3543,104.7088,104.1416,104.505,407491.0
2021-01-07 15:30:00,117.95,118.75,117.89,118.59,918283.0,104.5315,105.2405,104.4784,105.0987,918283.0
2021-01-08 09:30:00,119.57,120.35,118.61,120.16,261421.0,105.9672,106.6585,105.1165,106.4901,261421.0
2021-01-08 10:00:00,120.14,120.8,119.61,119.65,246878.0,106.4724,107.0573,106.0027,106.0381,246878.0
2021-01-08 10:30:00,119.65,121.0,119.65,120.68,175187.0,106.0381,107.2346,106.0381,106.951,175187.0
2021-01-08 11:00:00,120.67,120.69,119.32,119.52,104436.0,106.9421,106.9598,105.7457,105.9229,104436.0
2021-01-08 11:30:00,119.54,119.66,118.96,119.16,144065.0,105.9407,106.047,105.4266,105.6039,144065.0
2021-01-08 12:00:00,119.2,119.21,118.81,118.9,106046.0,105.6393,105.6482,105.2937,105.3735,106046.0
2021-01-08 12:30:00,118.9,118.96,118.45,118.65,67435.0,105.3735,105.4266,104.9747,105.1519,67435.0
2021-01-08 13:00:00,118.68,118.78,117.87,118.1,66558.0,105.1785,105.2671,104.4606,104.6645,66558.0
2021-01-08 13:30:00,118.12,118.72,117.79,118.62,104022.0,104.6822,105.2139,104.3897,105.1253,104022.0
2021-01-08 14:00:00,118.62,118.9,118.28,118.48,57389.0,105.1253,105.3735,104.824,105.0013,57389.0
2021-01-08 14:30:00,118.5,118.63,118.16,118.42,59205.0,105.019,105.1342,104.7177,104.9481,59205.0
2021-01-08 15:00:00,118.42,119.05,118.41,118.93,103152.0,104.9481,105.5064,104.9392,105.4001,103152.0
2021-01-08 15:30:00,118.88,119.07,118.74,119.0,335112.0,105.3557,105.5241,105.2317,105.4621,335112.0
2021-01-11 09:30:00,117.67,119.09,117.24,119.08,186275.0,104.2834,105.5419,103.9023,105.533,186275.0
2021-01-11 10:00:00,119.05,120.21,119.01,120.08,247145.0,105.5064,106.5344,105.471,106.4192,247145.0
2021-01-11 10:30:00,120.1,120.85,120.03,120.85,179441.0,106.437,107.1016,106.3749,107.1016,179441.0
2021-01-11 11:00:00,120.84,121.5,120.65,121.25,178722.0,107.0928,107.6777,106.9244,107.4561,178722.0
2021-01-11 11:30:00,121.21,122.56,121.1,122.5,305881.0,107.4207,108.6171,107.3232,108.5639,305881.0
2021-01-11 12:00:00,122.53,122.62,121.78,122.27,173389.0,108.5905,108.6703,107.9258,108.3601,173389.0
2021-01-11 12:30:00,122.25,123.25,121.88,123.12,276009.0,108.3424,109.2286,108.0145,109.1134,276009.0
2021-01-11 13:00:00,123.11,123.96,123.07,123.91,443564.0,109.1045,109.8578,109.0691,109.8135,443564.0
2021-01-11 13:30:00,123.9,124.11,123.25,123.92,316423.0,109.8047,109.9908,109.2286,109.8224,316423.0
2021-01-11 14:00:00,123.93,124.11,122.68,122.71,318348.0,109.8312,109.9908,108.7234,108.75,318348.0
2021-01-11 14:30:00,122.69,122.84,121.87,122.72,381147.0,108.7323,108.8652,108.0056,108.7589,381147.0
2021-01-11 15:00:00,122.73,122.91,122.24,122.24,351241.0,108.7678,108.9273,108.3335,108.3335,351241.0
2021-01-11 15:30:00,122.25,123.05,122.11,122.41,981959.0,108.3424,109.0513,108.2183,108.4842,981959.0
2021-01-12 09:30:00,126.27,126.27,123.6,124.87,668170.0,111.905,111.905,109.5388,110.6643,668170.0
2021-01-12 10:00:00,124.87,126.19,124.43,125.79,426880.0,110.6643,111.8341,110.2744,111.4796,426880.0
2021-01-12 10:30:00,125.75,126.18,125.5,125.52,353279.0,111.4442,111.8253,111.2226,111.2404,353279.0
2021-01-12 11:00:00,125.56,125.8,124.9,125.66,240607.0,111.2758,111.4885,110.6909,111.3644,240607.0
2021-01-12 11:30:00,125.66,126.84,125.5,126.8,496069.0,111.3644,112.4102,111.2226,112.3747,496069.0
2021-01-12 12:00:00,126.77,127.06,125.84,126.32,398844.0,112.3481,112.6052,111.5239,111.9493,398844.0
2021-01-12 12:30:00,126.27,126.42,125.7,125.93,347859.0,111.905,112.038,111.3999,111.6037,347859.0
2021-01-12 13:00:00,125.93,126.1,125.29,125.6,291401.0,111.6037,111.7544,111.0365,111.3113,291401.0
2021-01-12 13:30:00,125.63,126.03,125.43,126.0,324015.0,111.3378,111.6923,111.1606,111.6657,324015.0
2021-01-12 14:00:00,126.0,126.2,125.73,126.17,234976.0,111.6657,111.843,111.4265,111.8164,234976.0
2021-01-12 14:30:00,126.17,127.04,125.93,126.87,309161.0,111.8164,112.5874,111.6037,112.4368,309161.0
2021-01-12 15:00:00,126.89,127.13,126.46,126.47,364251.0,112.4545,112.6672,112.0734,112.0823,364251.0
2021-01-12 15:30:00,126.48,126.65,125.92,125.92,721286.0,112.0911,112.2418,111.5948,111.5948,721286.0
2021-01-13 09:30:00,124.6,125.12,123.07,123.34,361545.0,110.425,110.8859,109.0691,109.3084,361545.0
2021-01-13 10:00:00,123.33,123.43,121.73,121.92,234557.0,109.2995,109.3881,107.8815,108.0499,234557.0
2021-01-13 10:30:00,121.89,121.91,120.32,121.85,224729.0,108.0233,108.041,106.6319,107.9879,224729.0
2021-01-13 11:00:00,121.84,121.98,120.85,121.53,284331.0,107.979,108.1031,107.1016,107.7043,284331.0
2021-01-13 11:30:00,121.48,121.62,120.91,121.22,146395.0,107.66,107.784,107.1548,107.4295,146395.0
2021-01-13 12:00:00,121.2,121.2,120.06,120.61,203304.0,107.4118,107.4118,106.4015,106.8889,203304.0
2021-01-13 12:30:00,120.66,120.75,119.63,120.46,217685.0,106.9332,107.013,106.0204,106.756,217685.0
2021-01-13 13:00:00,120.46,120.6,120.01,120.04,138922.0,106.756,106.8801,106.3572,106.3838,138922.0
2021-01-13 13:30:00,120.04,120.12,119.2,119.7,228748.0,106.3838,106.4547,105.6393,106.0825,228748.0
2021-01-13 14:00:00,119.67,121.08,119.64,121.08,243618.0,106.0559,107.3055,106.0293,107.3055,243618.0
2021-01-13 14:30:00,121.09,121.09,120.26,120.32,248970.0,107.3143,107.3143,106.5788,106.6319,248970.0
2021-01-13 15:00:00,120.32,121.08,120.15,120.89,227982.0,106.6319,107.3055,106.4813,107.1371,227982.0
2021-01-13 15:30:00,120.88,122.49,120.53,121.54,749643.0,107.1282,108.5551,106.818,107.7131,749643.0
2021-01-14 09:30:00,120.65,120.94,119.23,119.33,494397.0,106.9244,107.1814,105.6659,105.7546,494397.0
2021-01-14 10:00:00,119.46,120.2,118.85,120.15,394071.0,105.8698,106.5256,105.3292,106.4813,394071.0
2021-01-14 10:30:00,120.18,120.64,119.89,120.32,474926.0,106.5079,106.9155,106.2508,106.6319,474926.0
2021-01-14 11:00:00,120.23,120.69,119.83,120.02,229803.0,106.5522,106.9598,106.1977,106.3661,229803.0
2021-01-14 11:30:00,120.06,121.14,119.99,120.75,288117.0,106.4015,107.3586,106.3395,107.013,288117.0
2021-01-14 12:00:00,120.72,121.16,120.32,120.89,215643.0,106.9864,107.3764,106.6319,107.1371,215643.0
2021-01-14 12:30:00,120.9,121.09,120.65,120.85,177222.0,107.1459,107.3143,106.9244,107.1016,177222.0
2021-01-14 13:00:00,120.85,120.99,120.19,120.22,224093.0,107.1016,107.2257,106.5167,106.5433,224093.0
2021-01-14 13:30:00,120.22,120.87,120.21,120.75,188662.0,106.5433,107.1194,106.5344,107.013,188662.0
2021-01-14 14:00:00,120.73,120.99,120.65,120.79,157787.0,106.9953,107.2257,106.9244,107.0485,157787.0
2021-01-14 14:30:00,120.79,120.9,119.9,119.9,192183.0,107.0485,107.1459,106.2597,106.2597,192183.0
2021-01-14 15:00:00,119.93,120.38,119.74,119.88,244653.0,106.2863,106.6851,106.1179,106.242,244653.0
2021-01-14 15:30:00,119.85,120.19,119.44,119.93,627941.0,106.2154,106.5167,105.852,106.2863,627941.0
2021-01-15 09:30:00,119.67,119.67,117.6,118.4,261259.0,106.0559,106.0559,104.2214,104.9304,261259.0
2021-01-15 10:00:00,118.4,118.4,116.17,116.96,235658.0,104.9304,104.9304,102.954,103.6542,235658.0
2021-01-15 10:30:00,116.86,117.69,116.64,117.23,190970.0,103.5655,104.3011,103.3706,103.8935,190970.0
2021-01-15 11:00:00,117.24,117.81,116.86,117.59,250045.0,103.9023,104.4075,103.5655,104.2125,250045.0
2021-01-15 11:30:00,117.59,117.95,117.25,117.43,142577.0,104.2125,104.5315,103.9112,104.0707,142577.0
2021-01-15 12:00:00,117.45,117.56,117.11,117.31,172021.0,104.0884,104.1859,103.7871,103.9644,172021.0
2021-01-15 12:30:00,117.31,117.81,117.25,117.79,193259.0,103.9644,104.4075,103.9112,104.3897,193259.0
2021-01-15 13:00:00,117.79,118.6,117.68,118.48,266259.0,104.3897,105.1076,104.2923,105.0013,266259.0
2021-01-15 13:30:00,118.48,118.72,118.35,118.46,234277.0,105.0013,105.2139,104.886,104.9835,234277.0
2021-01-15 14:00:00,118.46,118.68,118.13,118.24,177815.0,104.9835,105.1785,104.6911,104.7886,177815.0
2021-01-15 14:30:00,118.25,118.67,118.07,118.09,166617.0,104.7974,105.1696,104.6379,104.6556,166617.0
2021-01-15 15:00:00,118.11,118.23,117.62,117.72,218461.0,104.6733,104.7797,104.2391,104.3277,218461.0
2021-01-15 15:30:00,117.7,117.88,117.33,117.72,424219.0,104.31,104.4695,103.9821,104.3277,424219.0
2021-01-19 09:30:00,118.74,118.91,117.85,118.16,281879.0,105.2317,105.3823,104.4429,104.7177,281879.0
2021-01-19 10:00:00,118.14,118.29,117.5,117.8,183635.0,104.6999,104.8329,104.1327,104.3986,183635.0
2021-01-19 10:30:00,117.88,118.7,117.69,118.23,166143.0,104.4695,105.1962,104.3011,104.7797,166143.0
2021-01-19 11:00:00,118.2,118.32,117.5,117.56,203399.0,104.7531,104.8595,104.1327,104.1859,203399.0
2021-01-19 11:30:00,117.55,118.05,117.14,117.82,201759.0,104.1771,104.6202,103.8137,104.4163,201759.0
2021-01-19 12:00:00,117.82,117.98,117.44,117.73,149758.0,104.4163,104.5581,104.0796,104.3366,149758.0
2021-01-19 12:30:00,117.72,118.45,117.64,118.4,120976.0,104.3277,104.9747,104.2568,104.9304,120976.0
2021-01-19 13:00:00,118.45,118.76,118.34,118.6,128594.0,104.9747,105.2494,104.8772,105.1076,128594.0
2021-01-19 13:30:00,118.62,119.43,118.53,119.31,210839.0,105.1253,105.8432,105.0456,105.7368,210839.0
2021-01-19 14:00:00,119.31,119.7,119.11,119.26,220697.0,105.7368,106.0825,105.5596,105.6925,220697.0
2021-01-19 14:30:00,119.28,119.97,119.2,119.84,203316.0,105.7102,106.3217,105.6393,106.2065,203316.0
2021-01-19 15:00:00,119.86,119.89,119.45,119.75,200887.0,106.2243,106.2508,105.8609,106.1268,200887.0
2021-01-19 15:30:00,119.75,120.39,119.56,120.34,627232.0,106.1268,106.694,105.9584,106.6496,627232.0
2021-01-20 09:30:00,121.05,121.86,119.68,119.99,325654.0,107.2789,107.9967,106.0647,106.3395,325654.0
2021-01-20 10:00:00,119.95,120.58,119.65,120.07,267330.0,106.304,106.8623,106.0381,106.4104,267330.0
2021-01-20 10:30:00,120.06,120.4,118.77,119.3,333104.0,106.4015,106.7028,105.2583,105.728,333104.0
2021-01-20 11:00:00,119.3,119.48,119.01,119.25,234044.0,105.728,105.8875,105.471,105.6837,234044.0
2021-01-20 11:30:00,119.27,119.45,119.1,119.26,220917.0,105.7014,105.8609,105.5507,105.6925,220917.0
2021-01-20 12:00:00,119.26,119.48,119.16,119.29,236802.0,105.6925,105.8875,105.6039,105.7191,236802.0
2021-01-20 12:30:00,119.28,119.67,119.23,119.41,178011.0,105.7102,106.0559,105.6659,105.8255,178011.0
2021-01-20 13:00:00,119.43,119.85,119.43,119.75,143401.0,105.8432,106.2154,105.8432,106.1268,143401.0
2021-01-20 13:30:00,119.76,119.86,119.61,119.73,175181.0,106.1356,106.2243,106.0027,106.109,175181.0
2021-01-20 14:00:00,119.75,119.91,119.56,119.72,251878.0,106.1268,106.2686,105.9584,106.1002,251878.0
2021-01-20 14:30:00,119.69,120.1,119.69,119.84,163982.0,106.0736,106.437,106.0736,106.2065,163982.0
2021-01-20 15:00:00,119.83,120.2,119.8,120.04,181065.0,106.1977,106.5256,106.1711,106.3838,181065.0
2021-01-20 15:30:00,120.03,120.18,119.91,120.07,529399.0,106.3749,106.5079,106.2686,106.4104,529399.0
2021-01-21 09:30:00,118.41,119.26,117.63,117.83,624943.0,104.9392,105.6925,104.248,104.4252,624943.0
2021-01-21 10:00:00,117.83,118.23,117.22,118.12,522280.0,104.4252,104.7797,103.8846,104.6822,522280.0
2021-01-21 10:30:00,118.17,118.31,117.29,117.33,418387.0,104.7265,104.8506,103.9466,103.9821,418387.0
2021-01-21 11:00:00,117.28,117.63,116.5,116.58,489477.0,103.9378,104.248,103.2465,103.3174,489477.0
2021-01-21 11:30:00,116.56,117.01,115.75,116.28,495373.0,103.2997,103.6985,102.5818,103.0515,495373.0
2021-01-21 12:00:00,116.29,116.5,115.91,115.92,432502.0,103.0604,103.2465,102.7236,102.7325,432502.0
2021-01-21 12:30:00,115.9,116.21,115.46,116.01,303477.0,102.7148,102.9895,102.3248,102.8122,303477.0
2021-01-21 13:00:00,116.0,116.37,115.93,115.96,218025.0,102.8034,103.1313,102.7413,102.7679,218025.0
2021-01-21 13:30:00,115.9,116.1,115.64,116.09,293443.0,102.7148,102.892,102.4843,102.8831,293443.0
2021-01-21 14:00:00,116.09,116.36,115.92,116.15,264131.0,102.8831,103.1224,102.7325,102.9363,264131.0
2021-01-21 14:30:00,116.12,116.5,116.09,116.23,302723.0,102.9097,103.2465,102.8831,103.0072,302723.0
2021-01-21 15:00:00,116.26,116.38,115.81,115.82,336976.0,103.0338,103.1402,102.635,102.6439,336976.0
2021-01-21 15:30:00,115.82,116.08,115.46,115.99,665827.0,102.6439,102.8743,102.3248,102.7945,665827.0
2021-01-22 09:30:00,115.33,115.79,114.41,114.45,503194.0,102.2096,102.6173,101.3943,101.4297,503194.0
2021-01-22 10:00:00,114.45,115.25,114.0,114.14,507701.0,101.4297,102.1387,101.0309,101.155,507701.0
2021-01-22 10:30:00,114.13,115.1,114.05,114.52,425980.0,101.1461,102.0058,101.0752,101.4918,425980.0
2021-01-22 11:00:00,114.47,115.2,114.36,114.82,313470.0,101.4474,102.0944,101.35,101.7576,313470.0
2021-01-22 11:30:00,114.88,115.58,114.88,115.43,284268.0,101.8108,102.4312,101.8108,102.2982,284268.0
2021-01-22 12:00:00,115.46,115.59,115.19,115.54,438306.0,102.3248,102.44,102.0855,102.3957,438306.0
2021-01-22 12:30:00,115.54,115.58,115.04,115.42,180611.0,102.3957,102.4312,101.9526,102.2894,180611.0
2021-01-22 13:00:00,115.37,115.42,114.97,115.05,233571.0,102.2451,102.2894,101.8906,101.9615,233571.0
2021-01-22 13:30:00,115.05,115.38,114.94,115.03,316432.0,101.9615,102.2539,101.864,101.9437,316432.0
2021-01-22 14:00:00,115.03,115.65,114.92,115.55,337258.0,101.9437,102.4932,101.8463,102.4046,337258.0
2021-01-22 14:30:00,115.57,115.61,115.28,115.44,335336.0,102.4223,102.4578,102.1653,102.3071,335336.0
2021-01-22 15:00:00,115.43,115.68,115.41,115.52,355497.0,102.2982,102.5198,102.2805,102.378,355497.0
2021-01-22 15:30:00,115.52,115.84,115.17,115.8,954877.0,102.378,102.6616,102.0678,102.6261,954877.0
2021-01-25 09:30:00,116.89,116.89,114.66,114.66,628789.0,103.5921,103.5921,101.6158,101.6158,628789.0
2021-01-25 10:00:00,114.79,116.21,114.79,115.65,464827.0,101.731,102.9895,101.731,102.4932,464827.0
2021-01-25 10:30:00,115.64,116.14,115.16,115.19,651313.0,102.4843,102.9275,102.0589,102.0855,651313.0
2021-01-25 11:00:00,115.18,116.22,115.11,115.89,700591.0,102.0767,102.9984,102.0146,102.7059,700591.0
2021-01-25 11:30:00,115.89,116.83,115.6,116.19,362548.0,102.7059,103.539,102.4489,102.9718,362548.0
2021-01-25 12:00:00,116.19,116.28,115.32,115.5,483311.0,102.9718,103.0515,102.2007,102.3603,483311.0
2021-01-25 12:30:00,115.48,116.12,115.38,115.94,398069.0,102.3425,102.9097,102.2539,102.7502,398069.0
2021-01-25 13:00:00,115.92,117.06,115.84,116.62,453986.0,102.7325,103.7428,102.6616,103.3529,453986.0
2021-01-25 13:30:00,116.63,116.83,116.0,116.21,584853.0,103.3617,103.539,102.8034,102.9895,584853.0
2021-01-25 14:00:00,116.22,116.39,115.74,115.83,604988.0,102.9984,103.149,102.573,102.6527,604988.0
2021-01-25 14:30:00,115.81,116.15,115.29,115.42,421864.0,102.635,102.9363,102.1742,102.2894,421864.0
2021-01-25 15:00:00,115.41,115.93,115.16,115.24,555721.0,102.2805,102.7413,102.0589,102.1298,555721.0
2021-01-25 15:30:00,115.22,116.51,115.2,116.26,1159323.0,102.1121,103.2554,102.0944,103.0338,1159323.0
2021-01-26 09:30:00,117.5,117.93,115.09,115.62,552267.0,104.1327,104.5138,101.9969,102.4666,552267.0
2021-01-26 10:00:00,115.62,116.19,114.82,115.16,484544.0,102.4666,102.9718,101.7576,102.0589,484544.0
2021-01-26 10:30:00,115.16,115.27,114.46,114.93,448972.0,102.0589,102.1564,101.4386,101.8551,448972.0
2021-01-26 11:00:00,114.91,116.66,114.91,116.34,590593.0,101.8374,103.3883,101.8374,103.1047,590593.0
2021-01-26 11:30:00,116.28,116.28,115.08,115.19,481606.0,103.0515,103.0515,101.988,102.0855,481606.0
2021-01-26 12:00:00,115.2,115.51,114.23,114.52,513194.0,102.0944,102.3691,101.2347,101.4918,513194.0
2021-01-26 12:30:00,114.55,115.8,114.48,115.63,499311.0,101.5183,102.6261,101.4563,102.4755,499311.0
2021-01-26 13:00:00,115.66,115.77,115.08,115.27,280010.0,102.5021,102.5996,101.988,102.1564,280010.0
2021-01-26 13:30:00,115.27,115.33,114.3,114.31,285476.0,102.1564,102.2096,101.2968,101.3056,285476.0
2021-01-26 14:00:00,114.28,114.86,114.15,114.19,244299.0,101.2791,101.7931,101.1638,101.1993,244299.0
2021-01-26 14:30:00,114.17,114.31,113.9,114.18,309044.0,101.1816,101.3056,100.9423,101.1904,309044.0
2021-01-26 15:00:00,114.17,114.58,113.78,113.86,389847.0,101.1816,101.5449,100.8359,100.9068,389847.0
2021-01-26 15:30:00,113.84,113.85,113.21,113.78,1172994.0,100.8891,100.898,100.3308,100.8359,1172994.0
2021-01-27 09:30:00,111.95,112.42,109.54,110.83,592580.0,99.2141,99.6307,97.0783,98.2215,592580.0
2021-01-27 10:00:00,110.83,112.32,110.26,112.26,755972.0,98.2215,99.542,97.7164,99.4889,755972.0
2021-01-27 10:30:00,112.31,112.97,112.05,112.92,517484.0,99.5332,100.1181,99.3028,100.0738,517484.0
2021-01-27 11:00:00,112.93,113.61,112.83,113.57,470705.0,100.0826,100.6853,99.994,100.6498,470705.0
2021-01-27 11:30:00,113.57,114.2,111.66,111.74,511925.0,100.6498,101.2082,98.9571,99.028,511925.0
2021-01-27 12:00:00,111.71,112.74,111.68,112.6,337340.0,99.0014,99.9143,98.9748,99.7902,337340.0
2021-01-27 12:30:00,112.57,113.68,112.5,113.59,329237.0,99.7636,100.7473,99.7016,100.6676,329237.0
2021-01-27 13:00:00,113.57,113.65,112.8,113.02,287174.0,100.6498,100.7207,99.9674,100.1624,287174.0
2021-01-27 13:30:00,113.01,113.24,112.39,112.71,391343.0,100.1535,100.3574,99.6041,99.8877,391343.0
2021-01-27 14:00:00,112.75,112.96,112.23,112.61,392629.0,99.9231,100.1092,99.4623,99.799,392629.0
2021-01-27 14:30:00,112.6,112.71,111.59,111.6,461053.0,99.7902,99.8877,98.8951,98.9039,461053.0
2021-01-27 15:00:00,111.57,112.04,110.79,110.94,636472.0,98.8774,99.2939,98.1861,98.319,636472.0
2021-01-27 15:30:00,110.94,111.3,110.28,110.95,1180415.0,98.319,98.6381,97.7341,98.3279,1180415.0
2021-01-28 09:30:00,112.0,113.2,110.84,112.71,354507.0,99.2584,100.3219,98.2304,99.8877,354507.0
2021-01-28 10:00:00,112.72,114.59,112.45,114.38,605364.0,99.8965,101.5538,99.6572,101.3677,605364.0
2021-01-28 10:30:00,114.34,114.65,113.67,114.38,535842.0,101.3322,101.607,100.7385,101.3677,535842.0
2021-01-28 11:00:00,114.42,114.44,113.45,113.73,476765.0,101.4031,101.4209,100.5435,100.7916,476765.0
2021-01-28 11:30:00,113.77,114.3,113.75,114.21,621458.0,100.8271,101.2968,100.8094,101.217,621458.0
2021-01-28 12:00:00,114.26,114.82,114.24,114.73,331868.0,101.2613,101.7576,101.2436,101.6779,331868.0
2021-01-28 12:30:00,114.77,115.74,113.92,114.57,819578.0,101.7133,102.573,100.96,101.5361,819578.0
2021-01-28 13:00:00,114.61,114.67,114.04,114.08,363188.0,101.5715,101.6247,101.0664,101.1018,363188.0
2021-01-28 13:30:00,114.12,115.09,113.98,114.82,410649.0,101.1373,101.9969,101.0132,101.7576,410649.0
2021-01-28 14:00:00,114.85,115.2,114.49,114.85,406359.0,101.7842,102.0944,101.4652,101.7842,406359.0
2021-01-28 14:30:00,114.88,115.27,114.56,115.2,446124.0,101.8108,102.1564,101.5272,102.0944,446124.0
2021-01-28 15:00:00,115.2,115.29,114.39,114.99,550138.0,102.0944,102.1742,101.3765,101.9083,550138.0
2021-01-28 15:30:00,114.98,115.26,114.83,115.03,1098938.0,101.8994,102.1476,101.7665,101.9437,1098938.0
2021-01-29 09:30:00,113.56,114.6,112.74,114.49,632765.0,100.641,101.5627,99.9143,101.4652,632765.0
2021-01-29 10:00:00,114.44,115.18,113.73,114.23,670155.0,101.4209,102.0767,100.7916,101.2347,670155.0
2021-01-29 10:30:00,114.25,114.5,113.06,113.45,726197.0,101.2525,101.474,100.1979,100.5435,726197.0
2021-01-29 11:00:00,113.42,113.97,112.5,113.05,788960.0,100.5169,101.0043,99.7016,100.189,788960.0
2021-01-29 11:30:00,113.04,113.76,112.87,113.73,712950.0,100.1801,100.8182,100.0295,100.7916,712950.0
2021-01-29 12:00:00,113.73,113.75,112.04,112.17,689703.0,100.7916,100.8094,99.2939,99.4091,689703.0
2021-01-29 12:30:00,112.14,112.26,111.04,111.81,746933.0,99.3825,99.4889,98.4077,99.0901,746933.0
2021-01-29 13:00:00,111.79,112.32,111.41,112.23,1079268.0,99.0723,99.542,98.7356,99.4623,1079268.0
2021-01-29 13:30:00,112.25,112.33,110.84,111.38,978381.0,99.48,99.5509,98.2304,98.709,978381.0
2021-01-29 14:00:00,111.38,112.01,111.28,111.52,869136.0,98.709,99.2673,98.6204,98.833,869136.0
2021-01-29 14:30:00,111.5,113.17,111.42,113.05,1027164.0,98.8153,100.2953,98.7444,100.189,1027164.0
2021-01-29 15:00:00,113.05,114.03,112.96,113.7,898799.0,100.189,101.0575,100.1092,100.765,898799.0
2021-01-29 15:30:00,113.69,113.77,112.11,112.5,1952549.0,100.7562,100.8271,99.3559,99.7016,1952549.0
2021-02-01 09:30:00,123.25,124.6,117.01,120.5,2861314.0,109.2286,110.425,103.6985,106.7914,2861314.0
2021-02-01 10:00:00,120.45,122.49,119.5,122.11,1382653.0,106.7471,108.5551,105.9052,108.2183,1382653.0
2021-02-01 10:30:00,122.1,122.99,120.4,122.41,1457698.0,108.2094,108.9982,106.7028,108.4842,1457698.0
2021-02-01 11:00:00,122.41,125.96,122.27,125.73,1019115.0,108.4842,111.6303,108.3601,111.4265,1019115.0
2021-02-01 11:30:00,125.61,128.24,124.87,127.4,1133461.0,111.3201,113.6509,110.6643,112.9065,1133461.0
2021-02-01 12:00:00,127.42,128.0,126.17,127.72,605670.0,112.9242,113.4382,111.8164,113.1901,605670.0
2021-02-01 12:30:00,127.75,128.79,126.99,128.76,744948.0,113.2167,114.1383,112.5431,114.1118,744948.0
2021-02-01 13:00:00,128.78,130.15,128.15,130.0,864676.0,114.1295,115.3436,113.5712,115.2107,864676.0
2021-02-01 13:30:00,130.0,130.47,128.71,130.13,755038.0,115.2107,115.6272,114.0674,115.3259,755038.0
2021-02-01 14:00:00,130.14,132.81,130.0,132.75,783889.0,115.3348,117.701,115.2107,117.6478,783889.0
2021-02-01 14:30:00,132.78,133.23,130.91,131.15,1192875.0,117.6744,118.0732,116.0172,116.2299,1192875.0
2021-02-01 15:00:00,131.13,131.17,128.17,130.13,1043640.0,116.2121,116.2476,113.5889,115.3259,1043640.0
2021-02-01 15:30:00,130.13,131.05,129.43,130.14,2250135.0,115.3259,116.1412,114.7055,115.3348,2250135.0
2021-02-02 09:30:00,129.55,131.0,128.61,130.02,1061991.0,114.8119,116.0969,113.9788,115.2284,1061991.0
2021-02-02 10:00:00,130.02,130.64,128.83,130.47,836774.0,115.2284,115.7779,114.1738,115.6272,836774.0
2021-02-02 10:30:00,130.52,131.58,130.31,131.52,647075.0,115.6715,116.6109,115.4854,116.5578,647075.0
2021-02-02 11:00:00,131.52,132.99,131.51,131.88,756771.0,116.5578,117.8605,116.5489,116.8768,756771.0
2021-02-02 11:30:00,131.83,132.48,131.17,131.35,509639.0,116.8325,117.4086,116.2476,116.4071,509639.0
2021-02-02 12:00:00,131.34,132.49,131.09,131.58,446411.0,116.3982,117.4174,116.1767,116.6109,446411.0
2021-02-02 12:30:00,131.59,132.55,130.77,132.51,548957.0,116.6198,117.4706,115.8931,117.4351,548957.0
2021-02-02 13:00:00,132.51,132.62,131.65,132.17,432177.0,117.4351,117.5326,116.673,117.1338,432177.0
2021-02-02 13:30:00,132.17,132.53,130.68,131.05,469132.0,117.1338,117.4529,115.8133,116.1412,469132.0
2021-02-02 14:00:00,131.07,131.16,129.69,130.34,485054.0,116.159,116.2387,114.936,115.512,485054.0
2021-02-02 14:30:00,130.33,130.59,129.86,130.32,480001.0,115.5031,115.7336,115.0866,115.4943,480001.0
2021-02-02 15:00:00,130.32,130.35,128.08,128.1,664302.0,115.4943,115.5209,113.5091,113.5268,664302.0
2021-02-02 15:30:00,128.08,129.4,124.05,124.05,3084660.0,113.5091,114.6789,109.9376,109.9376,3084660.0
2021-02-03 09:30:00,124.93,127.31,124.76,126.27,786501.0,110.7175,112.8267,110.5668,111.905,786501.0
2021-02-03 10:00:00,126.19,127.95,126.12,127.13,596239.0,111.8341,113.3939,111.7721,112.6672,596239.0
2021-02-03 10:30:00,127.12,127.15,126.05,127.02,879810.0,112.6583,112.6849,111.7101,112.5697,879810.0
2021-02-03 11:00:00,127.05,127.29,126.74,126.92,827434.0,112.5963,112.809,112.3216,112.4811,827434.0
2021-02-03 11:30:00,126.96,127.1,126.12,126.99,350364.0,112.5165,112.6406,111.7721,112.5431,350364.0
2021-02-03 12:00:00,126.99,127.01,126.27,126.48,307687.0,112.5431,112.5608,111.905,112.0911,307687.0
2021-02-03 12:30:00,126.48,127.39,126.21,126.97,340088.0,112.0911,112.8976,111.8519,112.5254,340088.0
2021-02-03 13:00:00,126.95,127.59,126.65,127.06,331745.0,112.5077,113.0749,112.2418,112.6052,331745.0
2021-02-03 13:30:00,127.06,127.26,126.72,126.86,254978.0,112.6052,112.7824,112.3038,112.4279,254978.0
2021-02-03 14:00:00,126.87,128.83,126.87,128.65,280628.0,112.4368,114.1738,112.4368,114.0143,280628.0
2021-02-03 14:30:00,128.7,128.94,127.79,127.82,360083.0,114.0586,114.2713,113.2521,113.2787,360083.0
2021-02-03 15:00:00,127.78,128.01,127.08,127.46,349985.0,113.2432,113.4471,112.6229,112.9597,349985.0
2021-02-03 15:30:00,127.48,128.61,126.72,128.26,1464959.0,112.9774,113.9788,112.3038,113.6686,1464959.0
2021-02-04 09:30:00,133.03,139.62,130.71,130.74,1504289.0,117.896,123.7363,115.8399,115.8665,1504289.0
2021-02-04 10:00:00,130.93,131.54,128.12,130.25,639978.0,116.0349,116.5755,113.5446,115.4322,639978.0
2021-02-04 10:30:00,130.25,130.94,129.48,130.79,454442.0,115.4322,116.0438,114.7498,115.9108,454442.0
2021-02-04 11:00:00,130.75,132.57,130.75,131.44,378840.0,115.8754,117.4883,115.8754,116.4869,378840.0
2021-02-04 11:30:00,131.38,131.68,130.91,131.12,299278.0,116.4337,116.6996,116.0172,116.2033,299278.0
2021-02-04 12:00:00,131.12,131.61,130.69,130.87,273658.0,116.2033,116.6375,115.8222,115.9817,273658.0
2021-02-04 12:30:00,130.87,130.88,129.0,129.7,546587.0,115.9817,115.9906,114.3245,114.9448,546587.0
2021-02-04 13:00:00,129.7,130.49,128.93,128.94,373319.0,114.9448,115.6449,114.2624,114.2713,373319.0
2021-02-04 13:30:00,128.94,130.2,128.61,129.83,279903.0,114.2713,115.3879,113.9788,115.06,279903.0
2021-02-04 14:00:00,129.85,129.91,128.74,128.93,226356.0,115.0778,115.1309,114.094,114.2624,226356.0
2021-02-04 14:30:00,128.89,130.28,128.71,130.09,200199.0,114.227,115.4588,114.0674,115.2905,200199.0
2021-02-04 15:00:00,130.08,131.21,130.04,130.22,746495.0,115.2816,116.283,115.2461,115.4057,746495.0
2021-02-04 15:30:00,130.24,130.24,127.47,127.6,1817961.0,115.4234,115.4234,112.9685,113.0837,1817961.0
2021-02-05 09:30:00,126.58,128.42,126.25,127.72,570296.0,112.1798,113.8104,111.8873,113.1901,570296.0
2021-02-05 10:00:00,127.62,127.69,125.93,127.04,497757.0,113.1014,113.1635,111.6037,112.5874,497757.0
2021-02-05 10:30:00,127.06,127.36,126.0,126.1,216283.0,112.6052,112.871,111.6657,111.7544,216283.0
2021-02-05 11:00:00,126.1,126.95,125.98,126.8,178181.0,111.7544,112.5077,111.648,112.3747,178181.0
2021-02-05 11:30:00,126.78,127.08,126.1,126.18,210763.0,112.357,112.6229,111.7544,111.8253,210763.0
2021-02-05 12:00:00,126.18,126.53,126.05,126.38,173328.0,111.8253,112.1355,111.7101,112.0025,173328.0
2021-02-05 12:30:00,126.35,126.53,125.95,126.34,230478.0,111.9759,112.1355,111.6214,111.9671,230478.0
2021-02-05 13:00:00,126.36,127.1,126.28,126.95,181653.0,111.9848,112.6406,111.9139,112.5077,181653.0
2021-02-05 13:30:00,126.98,127.29,126.69,127.17,168309.0,112.5343,112.809,112.2772,112.7026,168309.0
2021-02-05 14:00:00,127.16,127.35,126.19,126.21,187946.0,112.6938,112.8622,111.8341,111.8519,187946.0
2021-02-05 14:30:00,126.21,127.01,126.21,126.63,142064.0,111.8519,112.5608,111.8519,112.2241,142064.0
2021-02-05 15:00:00,126.65,127.39,126.41,127.29,199818.0,112.2418,112.8976,112.0291,112.809,199818.0
2021-02-05 15:30:00,127.29,128.07,126.69,126.99,774839.0,112.809,113.5003,112.2772,112.5431,774839.0
2021-02-08 09:30:00,127.87,128.82,127.13,128.23,411689.0,113.323,114.1649,112.6672,113.6421,411689.0
2021-02-08 10:00:00,128.16,128.54,127.87,128.08,213487.0,113.58,113.9168,113.323,113.5091,213487.0
2021-02-08 10:30:00,128.06,128.65,127.19,127.32,223630.0,113.4914,114.0143,112.7204,112.8356,223630.0
2021-02-08 11:00:00,127.41,127.89,127.25,127.85,194775.0,112.9153,113.3407,112.7735,113.3053,194775.0
2021-02-08 11:30:00,127.84,127.88,126.4,127.0,180149.0,113.2964,113.3319,112.0202,112.552,180149.0
2021-02-08 12:00:00,126.94,127.14,126.15,126.34,130510.0,112.4988,112.6761,111.7987,111.9671,130510.0
2021-02-08 12:30:00,126.34,126.5,125.46,125.69,156853.0,111.9671,112.1089,111.1872,111.391,156853.0
2021-02-08 13:00:00,125.66,125.94,125.32,125.55,135996.0,111.3644,111.6126,111.0631,111.2669,135996.0
2021-02-08 13:30:00,125.53,126.49,125.32,126.11,117581.0,111.2492,112.1,111.0631,111.7632,117581.0
2021-02-08 14:00:00,126.1,126.73,126.1,126.51,106379.0,111.7544,112.3127,111.7544,112.1177,106379.0
2021-02-08 14:30:00,126.47,126.82,125.88,126.59,140225.0,112.0823,112.3925,111.5594,112.1886,140225.0
2021-02-08 15:00:00,126.53,126.75,125.61,126.15,180092.0,112.1355,112.3304,111.3201,111.7987,180092.0
2021-02-08 15:30:00,126.15,127.4,125.91,127.21,750052.0,111.7987,112.9065,111.586,112.7381,750052.0
2021-02-09 09:30:00,127.62,128.17,125.95,126.34,165151.0,113.1014,113.5889,111.6214,111.9671,165151.0
2021-02-09 10:00:00,126.35,126.92,125.82,126.73,140332.0,111.9759,112.4811,111.5062,112.3127,140332.0
2021-02-09 10:30:00,126.69,126.99,126.23,126.65,134303.0,112.2772,112.5431,111.8696,112.2418,134303.0
2021-02-09 11:00:00,126.69,126.91,125.87,126.06,140064.0,112.2772,112.4722,111.5505,111.7189,140064.0
2021-02-09 11:30:00,125.99,127.25,125.92,126.99,132682.0,111.6569,112.7735,111.5948,112.5431,132682.0
2021-02-09 12:00:00,126.96,127.99,126.93,127.92,153006.0,112.5165,113.4294,112.4899,113.3673,153006.0
2021-02-09 12:30:00,127.92,128.34,127.86,128.03,135604.0,113.3673,113.7395,113.3141,113.4648,135604.0
2021-02-09 13:00:00,128.06,128.22,127.57,127.83,99803.0,113.4914,113.6332,113.0571,113.2876,99803.0
2021-02-09 13:30:00,127.83,128.1,127.41,127.45,94071.0,113.2876,113.5268,112.9153,112.9508,94071.0
2021-02-09 14:00:00,127.45,127.68,127.35,127.6,86451.0,112.9508,113.1546,112.8622,113.0837,86451.0
2021-02-09 14:30:00,127.62,128.45,127.54,128.4,179949.0,113.1014,113.837,113.0305,113.7927,179949.0
2021-02-09 15:00:00,128.4,128.79,128.05,128.08,199969.0,113.7927,114.1383,113.4825,113.5091,199969.0
2021-02-09 15:30:00,128.04,128.26,127.39,127.95,399121.0,113.4737,113.6686,112.8976,113.3939,399121.0
2021-02-10 09:30:00,128.14,132.3,128.13,132.3,845447.0,113.5623,117.249,113.5534,117.249,845447.0
2021-02-10 10:00:00,132.25,141.52,132.21,135.9,1834865.0,117.2047,125.4201,117.1693,120.4395,1834865.0
2021-02-10 10:30:00,135.89,136.52,133.82,134.77,486890.0,120.4306,120.9889,118.5961,119.438,486890.0
2021-02-10 11:00:00,134.73,136.74,134.45,136.21,440385.0,119.4026,121.1839,119.1544,120.7142,440385.0
2021-02-10 11:30:00,136.19,136.88,135.76,136.61,310013.0,120.6965,121.308,120.3154,121.0687,310013.0
2021-02-10 12:00:00,136.56,136.56,135.36,135.63,228808.0,121.0244,121.0244,119.9609,120.2002,228808.0
2021-02-10 12:30:00,135.6,135.71,134.92,135.02,224000.0,120.1736,120.2711,119.571,119.6596,224000.0
2021-02-10 13:00:00,135.05,135.37,134.97,135.28,139029.0,119.6862,119.9698,119.6153,119.89,139029.0
2021-02-10 13:30:00,135.3,136.06,135.08,135.21,157260.0,119.9077,120.5813,119.7128,119.828,157260.0
2021-02-10 14:00:00,135.22,135.38,134.11,134.38,205073.0,119.8368,119.9786,118.8531,119.0924,205073.0
2021-02-10 14:30:00,134.38,135.7,134.34,135.64,189650.0,119.0924,120.2622,119.057,120.2091,189650.0
2021-02-10 15:00:00,135.63,135.87,135.15,135.15,192952.0,120.2002,120.4129,119.7748,119.7748,192952.0
2021-02-10 15:30:00,135.19,136.23,134.8,135.57,562359.0,119.8103,120.7319,119.4646,120.147,562359.0
2021-02-11 09:30:00,135.6,137.93,134.73,137.01,255427.0,120.1736,122.2385,119.4026,121.4232,255427.0
2021-02-11 10:00:00,137.02,140.24,136.81,138.59,447270.0,121.4321,124.2857,121.246,122.8235,447270.0
2021-02-11 10:30:00,138.69,139.0,137.21,137.69,172311.0,122.9121,123.1868,121.6005,122.0258,172311.0
2021-02-11 11:00:00,137.77,137.86,134.84,136.17,245906.0,122.0967,122.1765,119.5001,120.6788,245906.0
2021-02-11 11:30:00,136.14,136.82,135.24,135.47,163179.0,120.6522,121.2548,119.8546,120.0584,163179.0
2021-02-11 12:00:00,135.37,135.73,134.18,134.32,137137.0,119.9698,120.2888,118.9152,119.0392,137137.0
2021-02-11 12:30:00,134.37,135.01,134.14,134.92,97527.0,119.0835,119.6507,118.8797,119.571,97527.0
2021-02-11 13:00:00,134.88,134.88,133.75,133.78,81163.0,119.5355,119.5355,118.5341,118.5607,81163.0
2021-02-11 13:30:00,133.78,135.44,133.72,134.92,130615.0,118.5607,120.0318,118.5075,119.571,130615.0
2021-02-11 14:00:00,134.92,135.1,134.3,134.52,114690.0,119.571,119.7305,119.0215,119.2165,114690.0
2021-02-11 14:30:00,134.52,135.97,134.43,135.88,145025.0,119.2165,120.5015,119.1367,120.4218,145025.0
2021-02-11 15:00:00,135.84,136.03,135.39,135.52,142312.0,120.3863,120.5547,119.9875,120.1027,142312.0
2021-02-11 15:30:00,135.51,137.0,135.21,136.81,433671.0,120.0939,121.4143,119.828,121.246,433671.0
2021-02-12 09:30:00,136.92,139.51,136.48,137.15,213874.0,121.3434,123.6388,120.9535,121.5473,213874.0
2021-02-12 10:00:00,137.15,137.48,135.18,135.46,210716.0,121.5473,121.8397,119.8014,120.0495,210716.0
2021-02-12 10:30:00,135.43,135.55,134.16,134.41,195168.0,120.023,120.1293,118.8974,119.119,195168.0
2021-02-12 11:00:00,134.41,134.58,133.72,133.83,101284.0,119.119,119.2697,118.5075,118.605,101284.0
2021-02-12 11:30:00,133.84,134.27,133.45,133.67,123935.0,118.6138,118.9949,118.2682,118.4632,123935.0
2021-02-12 12:00:00,133.62,133.86,133.0,133.37,72243.0,118.4189,118.6316,117.8694,118.1973,72243.0
2021-02-12 12:30:00,133.39,133.63,133.09,133.3,61076.0,118.215,118.4277,117.9492,118.1353,61076.0
2021-02-12 13:00:00,133.31,133.32,132.91,133.16,108033.0,118.1441,118.153,117.7896,118.0112,108033.0
2021-02-12 13:30:00,133.17,133.65,133.06,133.55,74114.0,118.0201,118.4455,117.9226,118.3568,74114.0
2021-02-12 14:00:00,133.56,134.1,133.46,134.02,58901.0,118.3657,118.8443,118.2771,118.7734,58901.0
2021-02-12 14:30:00,134.03,134.42,133.84,134.12,80671.0,118.7822,119.1279,118.6138,118.862,80671.0
2021-02-12 15:00:00,134.13,134.33,133.77,133.81,64337.0,118.8708,119.0481,118.5518,118.5872,64337.0
2021-02-12 15:30:00,133.8,134.16,133.61,134.1,217125.0,118.5784,118.8974,118.41,118.8443,217125.0
2021-02-16 09:30:00,134.69,135.25,134.1,134.15,114347.0,119.3671,119.8634,118.8443,118.8886,114347.0
2021-02-16 10:00:00,134.13,136.13,134.1,135.34,130316.0,118.8708,120.6433,118.8443,119.9432,130316.0
2021-02-16 10:30:00,135.34,135.97,134.6,135.16,151004.0,119.9432,120.5015,119.2874,119.7837,151004.0
2021-02-16 11:00:00,135.13,137.42,135.08,136.93,279433.0,119.7571,121.7866,119.7128,121.3523,279433.0
2021-02-16 11:30:00,136.93,137.68,135.88,135.98,303519.0,121.3523,122.017,120.4218,120.5104,303519.0
2021-02-16 12:00:00,135.94,136.93,135.89,136.81,95635.0,120.4749,121.3523,120.4306,121.246,95635.0
2021-02-16 12:30:00,136.74,137.12,136.35,136.68,77246.0,121.1839,121.5207,120.8383,121.1307,77246.0
2021-02-16 13:00:00,136.67,137.87,136.63,137.75,88580.0,121.1219,122.1854,121.0864,122.079,88580.0
2021-02-16 13:30:00,137.75,138.46,137.74,138.06,129480.0,122.079,122.7082,122.0702,122.3538,129480.0
2021-02-16 14:00:00,138.05,138.34,137.63,137.69,67215.0,122.3449,122.6019,121.9727,122.0258,67215.0
2021-02-16 14:30:00,137.68,138.15,137.38,138.02,148474.0,122.017,122.4335,121.7511,122.3183,148474.0
2021-02-16 15:00:00,137.96,138.0,137.41,137.65,120557.0,122.2651,122.3006,121.7777,121.9904,120557.0
2021-02-16 15:30:00,137.67,137.72,136.56,136.89,483639.0,122.0081,122.0524,121.0244,121.3169,483639.0
2021-02-17 09:30:00,136.32,136.32,134.15,135.58,149154.0,120.8117,120.8117,118.8886,120.1559,149154.0
2021-02-17 10:00:00,135.58,136.46,135.34,135.8,104163.0,120.1559,120.9358,119.9432,120.3509,104163.0
2021-02-17 10:30:00,135.73,136.26,135.56,136.06,87783.0,120.2888,120.7585,120.1382,120.5813,87783.0
2021-02-17 11:00:00,136.06,136.24,134.65,134.92,157611.0,120.5813,120.7408,119.3317,119.571,157611.0
2021-02-17 11:30:00,134.94,136.11,134.53,135.9,108027.0,119.5887,120.6256,119.2253,120.4395,108027.0
2021-02-17 12:00:00,135.85,136.29,135.56,136.28,78022.0,120.3952,120.7851,120.1382,120.7763,78022.0
2021-02-17 12:30:00,136.3,136.84,135.91,136.53,80338.0,120.794,121.2725,120.4483,120.9978,80338.0
2021-02-17 13:00:00,136.57,137.51,136.57,137.45,90095.0,121.0333,121.8663,121.0333,121.8131,90095.0
2021-02-17 13:30:00,137.41,137.66,137.24,137.38,57563.0,121.7777,121.9993,121.627,121.7511,57563.0
2021-02-17 14:00:00,137.43,138.57,137.42,138.04,93130.0,121.7954,122.8057,121.7866,122.336,93130.0
2021-02-17 14:30:00,138.07,138.51,137.8,138.28,96202.0,122.3626,122.7526,122.1233,122.5487,96202.0
2021-02-17 15:00:00,138.28,138.47,137.75,138.21,127197.0,122.5487,122.7171,122.079,122.4867,127197.0
2021-02-17 15:30:00,138.21,138.26,137.62,137.63,348200.0,122.4867,122.531,121.9638,121.9727,348200.0
2021-02-18 09:30:00,137.7,138.14,136.65,137.45,141647.0,122.0347,122.4247,121.1042,121.8131,141647.0
2021-02-18 10:00:00,137.44,139.38,137.11,139.05,261952.0,121.8043,123.5236,121.5118,123.2311,261952.0
2021-02-18 10:30:00,138.95,138.98,138.18,138.18,143216.0,123.1425,123.1691,122.4601,122.4601,143216.0
2021-02-18 11:00:00,138.19,138.71,137.94,138.3,134941.0,122.469,122.9298,122.2474,122.5664,134941.0
2021-02-18 11:30:00,138.31,138.64,138.19,138.42,116361.0,122.5753,122.8678,122.469,122.6728,116361.0
2021-02-18 12:00:00,138.5,138.58,138.21,138.56,121799.0,122.7437,122.8146,122.4867,122.7969,121799.0
2021-02-18 12:30:00,138.56,139.03,138.42,138.42,86816.0,122.7969,123.2134,122.6728,122.6728,86816.0
2021-02-18 13:00:00,138.43,138.97,138.39,138.53,101012.0,122.6817,123.1602,122.6462,122.7703,101012.0
2021-02-18 13:30:00,138.53,138.75,137.52,137.55,229029.0,122.7703,122.9653,121.8752,121.9018,229029.0
2021-02-18 14:00:00,137.55,138.28,137.46,138.13,93426.0,121.9018,122.5487,121.822,122.4158,93426.0
2021-02-18 14:30:00,138.14,138.51,137.81,137.85,107645.0,122.4247,122.7526,122.1322,122.1676,107645.0
2021-02-18 15:00:00,137.85,138.06,137.66,137.73,130895.0,122.1676,122.3538,121.9993,122.0613,130895.0
2021-02-18 15:30:00,137.69,138.03,137.44,137.88,330757.0,122.0258,122.3272,121.8043,122.1942,330757.0
2021-02-19 09:30:00,139.15,140.31,139.02,139.8,144083.0,123.3198,124.3478,123.2045,123.8958,144083.0
2021-02-19 10:00:00,139.89,139.89,138.16,139.25,223948.0,123.9756,123.9756,122.4424,123.4084,223948.0
2021-02-19 10:30:00,139.34,140.15,139.26,139.46,158712.0,123.4881,124.206,123.4172,123.5945,158712.0
2021-02-19 11:00:00,139.48,140.1,139.4,139.7,77186.0,123.6122,124.1617,123.5413,123.8072,77186.0
2021-02-19 11:30:00,139.7,140.06,139.18,139.31,69607.0,123.8072,124.1262,123.3463,123.4615,69607.0
2021-02-19 12:00:00,139.3,139.81,139.13,139.36,73789.0,123.4527,123.9047,123.302,123.5059,73789.0
2021-02-19 12:30:00,139.33,139.44,139.04,139.27,93816.0,123.4793,123.5768,123.2223,123.4261,93816.0
2021-02-19 13:00:00,139.28,139.46,139.17,139.42,49573.0,123.435,123.5945,123.3375,123.559,49573.0
2021-02-19 13:30:00,139.43,139.81,138.91,139.76,119935.0,123.5679,123.9047,123.1071,123.8604,119935.0
2021-02-19 14:00:00,139.75,139.91,139.22,139.27,86171.0,123.8515,123.9933,123.3818,123.4261,86171.0
2021-02-19 14:30:00,139.36,139.95,139.32,139.79,60956.0,123.5059,124.0287,123.4704,123.8869,60956.0
2021-02-19 15:00:00,139.75,140.31,139.7,139.89,84010.0,123.8515,124.3478,123.8072,123.9756,84010.0
2021-02-19 15:30:00,139.91,140.13,139.32,139.51,318765.0,123.9933,124.1883,123.4704,123.6388,318765.0
2021-02-22 09:30:00,139.5,140.1,138.21,140.1,121270.0,123.6299,124.1617,122.4867,124.1617,121270.0
2021-02-22 10:00:00,140.07,140.39,139.71,140.05,105587.0,124.1351,124.4187,123.816,124.1174,105587.0
2021-02-22 10:30:00,140.03,140.61,139.67,140.5,82195.0,124.0996,124.6137,123.7806,124.5162,82195.0
2021-02-22 11:00:00,140.49,141.03,140.32,141.01,129441.0,124.5073,124.9859,124.3566,124.9681,129441.0
2021-02-22 11:30:00,141.03,141.42,140.81,140.92,81335.0,124.9859,125.3315,124.7909,124.8884,81335.0
2021-02-22 12:00:00,140.97,140.97,140.51,140.66,58954.0,124.9327,124.9327,124.525,124.658,58954.0
2021-02-22 12:30:00,140.69,140.82,140.09,140.51,89816.0,124.6846,124.7998,124.1528,124.525,89816.0
2021-02-22 13:00:00,140.51,140.69,140.37,140.52,65340.0,124.525,124.6846,124.401,124.5339,65340.0
2021-02-22 13:30:00,140.56,140.87,140.42,140.42,51320.0,124.5693,124.8441,124.4453,124.4453,51320.0
2021-02-22 14:00:00,140.45,140.56,139.69,139.82,42748.0,124.4719,124.5693,123.7983,123.9135,42748.0
2021-02-22 14:30:00,139.8,140.17,139.73,140.06,44036.0,123.8958,124.2237,123.8338,124.1262,44036.0
2021-02-22 15:00:00,140.1,140.23,139.77,139.82,89342.0,124.1617,124.2769,123.8692,123.9135,89342.0
2021-02-22 15:30:00,139.85,140.59,139.85,140.59,236415.0,123.9401,124.5959,123.9401,124.5959,236415.0
2021-02-23 09:30:00,140.49,140.49,136.95,137.42,289131.0,124.5073,124.5073,121.37,121.7866,289131.0
2021-02-23 10:00:00,137.53,138.41,137.18,138.07,152226.0,121.884,122.6639,121.5739,122.3626,152226.0
2021-02-23 10:30:00,138.15,139.28,137.99,138.94,88725.0,122.4335,123.435,122.2917,123.1336,88725.0
2021-02-23 11:00:00,139.0,139.06,137.9,138.12,52058.0,123.1868,123.24,122.212,122.4069,52058.0
2021-02-23 11:30:00,138.16,138.22,137.34,137.74,76144.0,122.4424,122.4956,121.7157,122.0702,76144.0
2021-02-23 12:00:00,137.74,137.81,136.95,137.37,61831.0,122.0702,122.1322,121.37,121.7423,61831.0
2021-02-23 12:30:00,137.38,137.56,136.94,137.01,57995.0,121.7511,121.9106,121.3612,121.4232,57995.0
2021-02-23 13:00:00,136.99,138.44,136.98,138.35,126423.0,121.4055,122.6905,121.3966,122.6108,126423.0
2021-02-23 13:30:00,138.36,139.02,137.84,138.81,241156.0,122.6196,123.2045,122.1588,123.0184,241156.0
2021-02-23 14:00:00,138.72,139.19,138.15,139.15,154724.0,122.9387,123.3552,122.4335,123.3198,154724.0
2021-02-23 14:30:00,139.11,139.49,138.74,139.32,130348.0,123.2843,123.6211,122.9564,123.4704,130348.0
2021-02-23 15:00:00,139.33,140.07,139.29,139.9,115338.0,123.4793,124.1351,123.4438,123.9844,115338.0
2021-02-23 15:30:00,139.9,139.9,138.93,138.95,332733.0,123.9844,123.9844,123.1248,123.1425,332733.0
2021-02-24 09:30:00,139.37,140.13,138.61,139.03,114578.0,123.5147,124.1883,122.8412,123.2134,114578.0
2021-02-24 10:00:00,139.05,139.1,136.98,137.52,155770.0,123.2311,123.2754,121.3966,121.8752,155770.0
2021-02-24 10:30:00,137.55,138.18,137.46,137.86,67171.0,121.9018,122.4601,121.822,122.1765,67171.0
2021-02-24 11:00:00,137.88,137.9,137.11,137.24,51788.0,122.1942,122.212,121.5118,121.627,51788.0
2021-02-24 11:30:00,137.29,137.97,137.28,137.8,43581.0,121.6714,122.274,121.6625,122.1233,43581.0
2021-02-24 12:00:00,137.84,138.13,137.67,138.04,35467.0,122.1588,122.4158,122.0081,122.336,35467.0
2021-02-24 12:30:00,137.98,138.07,137.57,137.59,103322.0,122.2829,122.3626,121.9195,121.9372,103322.0
2021-02-24 13:00:00,137.59,138.14,137.58,137.86,166740.0,121.9372,122.4247,121.9284,122.1765,166740.0
2021-02-24 13:30:00,137.86,138.45,137.7,138.42,51194.0,122.1765,122.6994,122.0347,122.6728,51194.0
2021-02-24 14:00:00,138.45,138.57,137.81,138.04,36672.0,122.6994,122.8057,122.1322,122.336,36672.0
2021-02-24 14:30:00,138.03,138.12,137.7,137.7,29513.0,122.3272,122.4069,122.0347,122.0347,29513.0
2021-02-24 15:00:00,137.7,138.88,137.7,138.62,211265.0,122.0347,123.0805,122.0347,122.85,211265.0
2021-02-24 15:30:00,138.62,138.64,137.64,137.89,296330.0,122.85,122.8678,121.9815,122.2031,296330.0
2021-02-25 09:30:00,137.45,138.97,136.41,137.0,93824.0,121.8131,123.1602,120.8915,121.4143,93824.0
2021-02-25 10:00:00,136.96,137.09,135.7,136.19,130496.0,121.3789,121.4941,120.2622,120.6965,130496.0
2021-02-25 10:30:00,136.19,136.19,135.08,135.8,77850.0,120.6965,120.6965,119.7128,120.3509,77850.0
2021-02-25 11:00:00,135.8,136.04,135.25,135.41,100431.0,120.3509,120.5636,119.8634,120.0052,100431.0
2021-02-25 11:30:00,135.4,135.85,135.13,135.64,83555.0,119.9964,120.3952,119.7571,120.2091,83555.0
2021-02-25 12:00:00,135.62,136.4,135.32,135.63,63488.0,120.1913,120.8826,119.9255,120.2002,63488.0
2021-02-25 12:30:00,135.54,136.0,134.89,135.27,56387.0,120.1204,120.5281,119.5444,119.8812,56387.0
2021-02-25 13:00:00,135.18,135.84,134.94,135.56,123188.0,119.8014,120.3863,119.5887,120.1382,123188.0
2021-02-25 13:30:00,135.54,136.58,135.11,136.33,82435.0,120.1204,121.0421,119.7394,120.8206,82435.0
2021-02-25 14:00:00,136.33,137.65,136.08,136.99,115857.0,120.8206,121.9904,120.599,121.4055,115857.0
2021-02-25 14:30:00,136.95,137.06,136.38,136.69,84265.0,121.37,121.4675,120.8649,121.1396,84265.0
2021-02-25 15:00:00,136.69,136.97,136.13,136.37,78182.0,121.1396,121.3878,120.6433,120.856,78182.0
2021-02-25 15:30:00,136.31,136.96,135.05,136.45,285067.0,120.8028,121.3789,119.6862,120.9269,285067.0
2021-02-26 09:30:00,136.34,136.5,135.14,135.49,90161.0,120.8294,120.9712,119.7659,120.0761,90161.0
2021-02-26 10:00:00,135.61,136.08,133.83,133.87,101162.0,120.1825,120.599,118.605,118.6404,101162.0
2021-02-26 10:30:00,133.97,136.57,133.95,136.35,76979.0,118.729,121.0333,118.7113,120.8383,76979.0
2021-02-26 11:00:00,136.41,137.05,136.0,136.1,57766.0,120.8915,121.4587,120.5281,120.6167,57766.0
2021-02-26 11:30:00,136.12,136.67,135.72,135.93,45347.0,120.6345,121.1219,120.28,120.4661,45347.0
2021-02-26 12:00:00,135.99,136.93,135.88,136.54,34273.0,120.5192,121.3523,120.4218,121.0067,34273.0
2021-02-26 12:30:00,136.59,136.94,136.23,136.33,26411.0,121.051,121.3612,120.7319,120.8206,26411.0
2021-02-26 13:00:00,136.28,136.7,135.93,136.59,25368.0,120.7763,121.1485,120.4661,121.051,25368.0
2021-02-26 13:30:00,136.63,136.64,135.24,135.39,35920.0,121.0864,121.0953,119.8546,119.9875,35920.0
2021-02-26 14:00:00,135.41,135.7,135.21,135.59,33124.0,120.0052,120.2622,119.828,120.1648,33124.0
2021-02-26 14:30:00,135.54,136.0,135.53,135.91,32152.0,120.1204,120.5281,120.1116,120.4483,32152.0
2021-02-26 15:00:00,135.94,136.24,135.66,135.84,62968.0,120.4749,120.7408,120.2268,120.3863,62968.0
2021-02-26 15:30:00,135.83,136.48,135.37,135.4,178175.0,120.3774,120.9535,119.9698,119.9964,178175.0
2021-03-01 09:30:00,137.32,138.81,137.21,138.59,96096.0,121.6979,123.0184,121.6005,122.8235,96096.0
2021-03-01 10:00:00,138.68,139.05,138.19,138.31,78778.0,122.9032,123.2311,122.469,122.5753,78778.0
2021-03-01 10:30:00,138.32,139.3,138.26,139.25,97406.0,122.5842,123.4527,122.531,123.4084,97406.0
2021-03-01 11:00:00,139.27,139.94,139.03,139.67,108064.0,123.4261,124.0199,123.2134,123.7806,108064.0
2021-03-01 11:30:00,139.73,140.03,139.26,139.95,147008.0,123.8338,124.0996,123.4172,124.0287,147008.0
2021-03-01 12:00:00,139.99,140.14,139.25,139.25,145613.0,124.0642,124.1971,123.4084,123.4084,145613.0
2021-03-01 12:30:00,139.3,140.05,139.22,139.43,128636.0,123.4527,124.1174,123.3818,123.5679,128636.0
2021-03-01 13:00:00,139.44,140.19,139.25,140.0,109447.0,123.5768,124.2414,123.4084,124.0731,109447.0
2021-03-01 13:30:00,140.04,140.79,139.97,140.46,103545.0,124.1085,124.7732,124.0465,124.4807,103545.0
2021-03-01 14:00:00,140.5,140.83,140.35,140.5,127925.0,124.5162,124.8086,124.3832,124.5162,127925.0
2021-03-01 14:30:00,140.6,141.0,140.09,140.11,112959.0,124.6048,124.9593,124.1528,124.1705,112959.0
2021-03-01 15:00:00,140.11,140.17,139.44,139.47,124909.0,124.1705,124.2237,123.5768,123.6033,124909.0
2021-03-01 15:30:00,139.52,139.59,138.52,139.05,301427.0,123.6477,123.7097,122.7614,123.2311,301427.0
2021-03-02 09:30:00,138.86,139.44,137.47,138.54,91101.0,123.0627,123.5768,121.8309,122.7791,91101.0
2021-03-02 10:00:00,138.45,138.53,137.31,137.75,61198.0,122.6994,122.7703,121.6891,122.079,61198.0
2021-03-02 10:30:00,137.66,137.97,136.94,137.32,64887.0,121.9993,122.274,121.3612,121.6979,64887.0
2021-03-02 11:00:00,137.35,137.39,136.7,137.16,51713.0,121.7245,121.76,121.1485,121.5561,51713.0
2021-03-02 11:30:00,137.11,137.11,136.46,136.72,44811.0,121.5118,121.5118,120.9358,121.1662,44811.0
2021-03-02 12:00:00,136.68,137.37,136.61,137.12,73655.0,121.1307,121.7423,121.0687,121.5207,73655.0
2021-03-02 12:30:00,137.12,138.01,137.06,137.83,142093.0,121.5207,122.3094,121.4675,122.1499,142093.0
2021-03-02 13:00:00,137.95,138.94,137.92,138.94,102564.0,122.2563,123.1336,122.2297,123.1336,102564.0
2021-03-02 13:30:00,139.0,139.11,138.24,138.46,115246.0,123.1868,123.2843,122.5133,122.7082,115246.0
2021-03-02 14:00:00,138.42,138.8,138.13,138.17,93363.0,122.6728,123.0096,122.4158,122.4512,93363.0
2021-03-02 14:30:00,138.17,138.22,137.84,137.97,123675.0,122.4512,122.4956,122.1588,122.274,123675.0
2021-03-02 15:00:00,137.93,138.05,137.34,137.34,124039.0,122.2385,122.3449,121.7157,121.7157,124039.0
2021-03-02 15:30:00,137.31,137.61,136.98,137.15,194134.0,121.6891,121.9549,121.3966,121.5473,194134.0
2021-03-03 09:30:00,136.85,137.03,134.94,134.99,108599.0,121.2814,121.4409,119.5887,119.633,108599.0
2021-03-03 10:00:00,134.97,135.18,134.0,134.97,105862.0,119.6153,119.8014,118.7556,119.6153,105862.0
2021-03-03 10:30:00,134.91,135.05,133.85,133.92,116140.0,119.5621,119.6862,118.6227,118.6847,116140.0
2021-03-03 11:00:00,133.92,134.21,133.52,133.87,112991.0,118.6847,118.9417,118.3302,118.6404,112991.0
2021-03-03 11:30:00,133.86,133.86,132.81,133.56,152008.0,118.6316,118.6316,117.701,118.3657,152008.0
2021-03-03 12:00:00,133.56,134.5,133.56,133.97,73486.0,118.3657,119.1988,118.3657,118.729,73486.0
2021-03-03 12:30:00,133.92,134.87,133.89,134.26,59219.0,118.6847,119.5267,118.6581,118.9861,59219.0
2021-03-03 13:00:00,134.29,134.73,133.93,133.97,119819.0,119.0126,119.4026,118.6936,118.729,119819.0
2021-03-03 13:30:00,133.96,133.97,132.98,133.28,183966.0,118.7202,118.729,117.8517,118.1175,183966.0
2021-03-03 14:00:00,133.31,133.54,132.62,132.78,157986.0,118.1441,118.348,117.5326,117.6744,157986.0
2021-03-03 14:30:00,132.72,133.72,132.43,133.17,200976.0,117.6213,118.5075,117.3642,118.0201,200976.0
2021-03-03 15:00:00,133.19,133.26,131.96,132.44,217633.0,118.0378,118.0998,116.9477,117.3731,217633.0
2021-03-03 15:30:00,132.44,132.67,131.64,131.7,349331.0,117.3731,117.5769,116.6641,116.7173,349331.0
2021-03-04 09:30:00,131.51,132.23,130.12,130.48,133772.0,116.5489,117.187,115.317,115.6361,133772.0
2021-03-04 10:00:00,130.82,131.09,129.45,131.05,101816.0,115.9374,116.1767,114.7233,116.1412,101816.0
2021-03-04 10:30:00,130.93,131.73,130.71,131.09,94236.0,116.0349,116.7439,115.8399,116.1767,94236.0
2021-03-04 11:00:00,131.15,131.91,131.04,131.52,56423.0,116.2299,116.9034,116.1324,116.5578,56423.0
2021-03-04 11:30:00,131.58,132.2,131.51,131.99,44333.0,116.6109,117.1604,116.5489,116.9743,44333.0
2021-03-04 12:00:00,132.05,132.66,131.59,131.72,69440.0,117.0275,117.5681,116.6198,116.735,69440.0
2021-03-04 12:30:00,131.69,132.04,130.31,130.56,80941.0,116.7084,117.0186,115.4854,115.707,80941.0
2021-03-04 13:00:00,130.57,130.96,129.29,130.22,129729.0,115.7158,116.0615,114.5815,115.4057,129729.0
2021-03-04 13:30:00,130.17,130.55,128.21,128.21,111908.0,115.3614,115.6981,113.6243,113.6243,111908.0
2021-03-04 14:00:00,128.32,129.57,127.73,129.42,168129.0,113.7218,114.8296,113.1989,114.6967,168129.0
2021-03-04 14:30:00,129.41,130.55,128.66,130.41,159863.0,114.6878,115.6981,114.0231,115.574,159863.0
2021-03-04 15:00:00,130.43,130.62,129.53,130.0,88624.0,115.5918,115.7602,114.7942,115.2107,88624.0
2021-03-04 15:30:00,129.98,130.9,129.91,130.9,216512.0,115.193,116.0083,115.1309,116.0083,216512.0
2021-03-05 09:30:00,132.17,132.78,130.37,131.37,147503.0,117.1338,117.6744,115.5386,116.4248,147503.0
2021-03-05 10:00:00,131.33,132.3,130.41,130.63,101111.0,116.3894,117.249,115.574,115.769,101111.0
2021-03-05 10:30:00,130.75,131.18,130.51,130.65,45022.0,115.8754,116.2564,115.6627,115.7867,45022.0
2021-03-05 11:00:00,130.59,130.63,129.56,129.75,52507.0,115.7336,115.769,114.8207,114.9891,52507.0
2021-03-05 11:30:00,129.75,130.99,129.75,130.99,46190.0,114.9891,116.0881,114.9891,116.0881,46190.0
2021-03-05 12:00:00,130.96,132.68,130.94,132.56,71582.0,116.0615,117.5858,116.0438,117.4795,71582.0
2021-03-05 12:30:00,132.5,133.4,132.45,132.87,67243.0,117.4263,118.2239,117.382,117.7542,67243.0
2021-03-05 13:00:00,133.0,134.0,132.8,133.76,60560.0,117.8694,118.7556,117.6922,118.5429,60560.0
2021-03-05 13:30:00,133.88,134.58,133.74,134.3,71883.0,118.6493,119.2697,118.5252,119.0215,71883.0
2021-03-05 14:00:00,134.46,134.53,133.48,133.94,78074.0,119.1633,119.2253,118.2948,118.7025,78074.0
2021-03-05 14:30:00,134.0,134.06,133.6,133.6,73349.0,118.7556,118.8088,118.4011,118.4011,73349.0
2021-03-05 15:00:00,133.59,133.83,133.46,133.58,76450.0,118.3923,118.605,118.2771,118.3834,76450.0
2021-03-05 15:30:00,133.58,134.37,133.53,133.7,190702.0,118.3834,119.0835,118.3391,118.4898,190702.0
2021-03-08 09:30:00,129.7,134.67,129.7,132.05,195630.0,114.9448,119.3494,114.9448,117.0275,195630.0
2021-03-08 10:00:00,132.04,132.97,131.95,132.97,132741.0,117.0186,117.8428,116.9389,117.8428,132741.0
2021-03-08 10:30:00,132.94,134.35,132.82,134.26,143550.0,117.8162,119.0658,117.7099,118.9861,143550.0
2021-03-08 11:00:00,134.26,134.42,133.55,133.74,80086.0,118.9861,119.1279,118.3568,118.5252,80086.0
2021-03-08 11:30:00,133.69,133.69,132.4,132.46,103299.0,118.4809,118.4809,117.3377,117.3908,103299.0
2021-03-08 12:00:00,132.41,133.38,132.4,133.01,99925.0,117.3465,118.2062,117.3377,117.8783,99925.0
2021-03-08 12:30:00,133.01,133.08,132.66,132.89,100387.0,117.8783,117.9403,117.5681,117.7719,100387.0
2021-03-08 13:00:00,132.83,133.06,132.57,132.96,80960.0,117.7187,117.9226,117.4883,117.8339,80960.0
2021-03-08 13:30:00,132.95,133.01,131.67,131.91,77920.0,117.8251,117.8783,116.6907,116.9034,77920.0
2021-03-08 14:00:00,131.88,132.78,131.75,132.69,55968.0,116.8768,117.6744,116.7616,117.5947,55968.0
2021-03-08 14:30:00,132.69,132.74,132.18,132.74,88886.0,117.5947,117.639,117.1427,117.639,88886.0
2021-03-08 15:00:00,132.72,132.74,131.15,131.58,115919.0,117.6213,117.639,116.2299,116.6109,115919.0
2021-03-08 15:30:00,131.54,131.86,130.3,130.91,502470.0,116.5755,116.8591,115.4766,116.0172,502470.0
2021-03-09 09:30:00,132.55,134.01,132.25,133.01,160108.0,117.4706,118.7645,117.2047,117.8783,160108.0
2021-03-09 10:00:00,133.02,134.25,132.75,134.03,102050.0,117.8871,118.9772,117.6478,118.7822,102050.0
2021-03-09 10:30:00,134.06,134.31,133.36,133.37,73460.0,118.8088,119.0304,118.1884,118.1973,73460.0
2021-03-09 11:00:00,133.34,133.4,132.46,132.62,91890.0,118.1707,118.2239,117.3908,117.5326,91890.0
2021-03-09 11:30:00,132.56,132.86,132.25,132.81,42939.0,117.4795,117.7453,117.2047,117.701,42939.0
2021-03-09 12:00:00,132.84,133.0,132.63,132.68,31381.0,117.7276,117.8694,117.5415,117.5858,31381.0
2021-03-09 12:30:00,132.68,132.86,132.58,132.76,63882.0,117.5858,117.7453,117.4972,117.6567,63882.0
2021-03-09 13:00:00,132.81,133.12,132.56,133.02,104077.0,117.701,117.9757,117.4795,117.8871,104077.0
2021-03-09 13:30:00,133.08,133.24,132.88,133.12,68320.0,117.9403,118.0821,117.7631,117.9757,68320.0
2021-03-09 14:00:00,133.13,133.24,132.16,132.21,86770.0,117.9846,118.0821,117.125,117.1693,86770.0
2021-03-09 14:30:00,132.21,132.84,132.21,132.32,66930.0,117.1693,117.7276,117.1693,117.2668,66930.0
2021-03-09 15:00:00,132.33,132.43,132.04,132.07,70024.0,117.2756,117.3642,117.0186,117.0452,70024.0
2021-03-09 15:30:00,132.09,132.15,131.13,131.25,218041.0,117.0629,117.1161,116.2121,116.3185,218041.0
2021-03-10 09:30:00,132.68,134.02,132.28,133.5,222637.0,117.5858,118.7734,117.2313,118.3125,222637.0
2021-03-10 10:00:00,133.61,134.57,133.57,133.83,104321.0,118.41,119.2608,118.3746,118.605,104321.0
2021-03-10 10:30:00,133.92,135.0,133.82,134.93,97958.0,118.6847,119.6419,118.5961,119.5798,97958.0
2021-03-10 11:00:00,134.93,135.81,134.9,135.55,81674.0,119.5798,120.3597,119.5532,120.1293,81674.0
2021-03-10 11:30:00,135.54,136.65,135.54,136.12,84454.0,120.1204,121.1042,120.1204,120.6345,84454.0
2021-03-10 12:00:00,136.1,136.5,135.54,135.62,51412.0,120.6167,120.9712,120.1204,120.1913,51412.0
2021-03-10 12:30:00,135.66,135.8,135.14,135.15,129128.0,120.2268,120.3509,119.7659,119.7748,129128.0
2021-03-10 13:00:00,135.14,135.18,134.62,134.92,421907.0,119.7659,119.8014,119.3051,119.571,421907.0
2021-03-10 13:30:00,134.92,135.49,134.8,135.2,75513.0,119.571,120.0761,119.4646,119.8191,75513.0
2021-03-10 14:00:00,135.19,135.68,134.94,135.66,78985.0,119.8103,120.2445,119.5887,120.2268,78985.0
2021-03-10 14:30:00,135.64,136.54,135.6,135.6,114020.0,120.2091,121.0067,120.1736,120.1736,114020.0
2021-03-10 15:00:00,135.58,135.65,134.91,135.04,78615.0,120.1559,120.2179,119.5621,119.6773,78615.0
2021-03-10 15:30:00,135.08,135.53,135.02,135.3,175213.0,119.7128,120.1116,119.6596,119.9077,175213.0
2021-03-11 09:30:00,136.9,138.3,136.69,138.05,133542.0,121.3257,122.5664,121.1396,122.3449,133542.0
2021-03-11 10:00:00,138.06,138.06,137.27,137.27,78623.0,122.3538,122.3538,121.6536,121.6536,78623.0
2021-03-11 10:30:00,137.27,137.71,136.43,137.45,71225.0,121.6536,122.0436,120.9092,121.8131,71225.0
2021-03-11 11:00:00,137.48,138.08,137.34,137.45,50155.0,121.8397,122.3715,121.7157,121.8131,50155.0
2021-03-11 11:30:00,137.44,137.5,136.95,137.09,59784.0,121.8043,121.8575,121.37,121.4941,59784.0
2021-03-11 12:00:00,137.08,137.58,137.05,137.46,51169.0,121.4852,121.9284,121.4587,121.822,51169.0
2021-03-11 12:30:00,137.45,137.79,137.09,137.46,80744.0,121.8131,122.1145,121.4941,121.822,80744.0
2021-03-11 13:00:00,137.48,137.61,137.19,137.22,46770.0,121.8397,121.9549,121.5827,121.6093,46770.0
2021-03-11 13:30:00,137.24,137.39,137.03,137.03,37589.0,121.627,121.76,121.4409,121.4409,37589.0
2021-03-11 14:00:00,137.06,137.41,136.86,136.96,31486.0,121.4675,121.7777,121.2903,121.3789,31486.0
2021-03-11 14:30:00,136.99,137.13,136.68,136.98,71804.0,121.4055,121.5296,121.1307,121.3966,71804.0
2021-03-11 15:00:00,136.94,137.0,136.05,136.13,85635.0,121.3612,121.4143,120.5724,120.6433,85635.0
2021-03-11 15:30:00,136.13,136.5,135.85,135.92,141531.0,120.6433,120.9712,120.3952,120.4572,141531.0
2021-03-12 09:30:00,135.91,136.03,134.87,134.96,101997.0,120.4483,120.5547,119.5267,119.6064,101997.0
2021-03-12 10:00:00,134.96,135.69,134.67,135.11,73754.0,119.6064,120.2534,119.3494,119.7394,73754.0
2021-03-12 10:30:00,135.07,135.8,134.88,135.54,114138.0,119.7039,120.3509,119.5355,120.1204,114138.0
2021-03-12 11:00:00,135.54,136.02,135.0,135.34,161409.0,120.1204,120.5458,119.6419,119.9432,161409.0
2021-03-12 11:30:00,135.34,135.41,134.97,135.18,46014.0,119.9432,120.0052,119.6153,119.8014,46014.0
2021-03-12 12:00:00,135.15,135.53,135.14,135.41,38576.0,119.7748,120.1116,119.7659,120.0052,38576.0
2021-03-12 12:30:00,135.39,135.61,135.28,135.47,43402.0,119.9875,120.1825,119.89,120.0584,43402.0
2021-03-12 13:00:00,135.43,135.84,135.41,135.55,33847.0,120.023,120.3863,120.0052,120.1293,33847.0
2021-03-12 13:30:00,135.54,135.91,135.45,135.67,35873.0,120.1204,120.4483,120.0407,120.2356,35873.0
2021-03-12 14:00:00,135.63,135.86,135.27,135.56,30343.0,120.2002,120.404,119.8812,120.1382,30343.0
2021-03-12 14:30:00,135.58,135.72,134.73,134.94,107201.0,120.1559,120.28,119.4026,119.5887,107201.0
2021-03-12 15:00:00,134.92,135.04,134.49,134.5,56725.0,119.571,119.6773,119.1899,119.1988,56725.0
2021-03-12 15:30:00,134.52,134.84,134.34,134.83,206277.0,119.2165,119.5001,119.057,119.4912,206277.0
2021-03-15 09:30:00,134.55,136.38,134.55,136.21,67505.0,119.2431,120.8649,119.2431,120.7142,67505.0
2021-03-15 10:00:00,136.09,136.68,135.85,136.43,42578.0,120.6079,121.1307,120.3952,120.9092,42578.0
2021-03-15 10:30:00,136.44,136.96,136.09,136.09,47281.0,120.9181,121.3789,120.6079,120.6079,47281.0
2021-03-15 11:00:00,136.14,136.14,134.91,135.53,73508.0,120.6522,120.6522,119.5621,120.1116,73508.0
2021-03-15 11:30:00,135.49,136.12,135.49,135.97,60534.0,120.0761,120.6345,120.0761,120.5015,60534.0
2021-03-15 12:00:00,136.02,136.06,135.46,135.86,131822.0,120.5458,120.5813,120.0495,120.404,131822.0
2021-03-15 12:30:00,135.8,135.87,135.49,135.75,54945.0,120.3509,120.4129,120.0761,120.3065,54945.0
2021-03-15 13:00:00,135.84,136.07,135.78,135.99,53192.0,120.3863,120.5901,120.3331,120.5192,53192.0
2021-03-15 13:30:00,135.98,136.16,135.67,135.96,174610.0,120.5104,120.6699,120.2356,120.4927,174610.0
2021-03-15 14:00:00,135.95,136.38,135.82,136.25,111787.0,120.4838,120.8649,120.3686,120.7497,111787.0
2021-03-15 14:30:00,136.29,136.49,135.99,136.11,26686.0,120.7851,120.9624,120.5192,120.6256,26686.0
2021-03-15 15:00:00,136.16,136.35,135.97,136.25,96802.0,120.6699,120.8383,120.5015,120.7497,96802.0
2021-03-15 15:30:00,136.23,136.88,135.94,136.75,251781.0,120.7319,121.308,120.4749,121.1928,251781.0
2021-03-16 09:30:00,136.08,137.23,135.94,136.9,94109.0,120.599,121.6182,120.4749,121.3257,94109.0
2021-03-16 10:00:00,136.87,137.01,135.86,136.13,54014.0,121.2991,121.4232,120.404,120.6433,54014.0
2021-03-16 10:30:00,136.13,136.57,135.96,136.0,129365.0,120.6433,121.0333,120.4927,120.5281,129365.0
2021-03-16 11:00:00,136.0,136.79,135.96,136.63,61955.0,120.5281,121.2282,120.4927,121.0864,61955.0
2021-03-16 11:30:00,136.65,137.06,136.49,136.97,29784.0,121.1042,121.4675,120.9624,121.3878,29784.0
2021-03-16 12:00:00,136.99,137.1,136.57,136.59,56832.0,121.4055,121.503,121.0333,121.051,56832.0
2021-03-16 12:30:00,136.56,136.9,136.51,136.77,23948.0,121.0244,121.3257,120.9801,121.2105,23948.0
2021-03-16 13:00:00,136.73,137.0,136.47,136.92,53304.0,121.1751,121.4143,120.9446,121.3434,53304.0
2021-03-16 13:30:00,136.97,136.97,136.62,136.74,40808.0,121.3878,121.3878,121.0776,121.1839,40808.0
2021-03-16 14:00:00,136.66,136.81,136.39,136.7,40234.0,121.113,121.246,120.8737,121.1485,40234.0
2021-03-16 14:30:00,136.74,137.22,136.46,137.05,60627.0,121.1839,121.6093,120.9358,121.4587,60627.0
2021-03-16 15:00:00,136.99,137.13,136.86,136.88,57543.0,121.4055,121.5296,121.2903,121.308,57543.0
2021-03-16 15:30:00,136.88,137.38,136.59,136.72,148540.0,121.308,121.7511,121.051,121.1662,148540.0
2021-03-17 09:30:00,137.03,137.13,136.48,136.95,97851.0,121.4409,121.5296,120.9535,121.37,97851.0
2021-03-17 10:00:00,136.95,137.58,136.69,137.41,53097.0,121.37,121.9284,121.1396,121.7777,53097.0
2021-03-17 10:30:00,137.41,137.41,136.76,137.1,42207.0,121.7777,121.7777,121.2016,121.503,42207.0
2021-03-17 11:00:00,137.13,137.71,136.68,136.71,61349.0,121.5296,122.0436,121.1307,121.1573,61349.0
2021-03-17 11:30:00,136.74,137.12,136.72,137.0,38642.0,121.1839,121.5207,121.1662,121.4143,38642.0
2021-03-17 12:00:00,136.96,137.51,136.89,137.15,72587.0,121.3789,121.8663,121.3169,121.5473,72587.0
2021-03-17 12:30:00,137.19,137.84,136.97,137.16,55811.0,121.5827,122.1588,121.3878,121.5561,55811.0
2021-03-17 13:00:00,137.19,137.32,137.06,137.15,27582.0,121.5827,121.6979,121.4675,121.5473,27582.0
2021-03-17 13:30:00,137.11,137.45,137.03,137.03,30208.0,121.5118,121.8131,121.4409,121.4409,30208.0
2021-03-17 14:00:00,137.15,137.82,137.15,137.36,47580.0,121.5473,122.1411,121.5473,121.7334,47580.0
2021-03-17 14:30:00,137.35,138.16,137.23,137.94,72834.0,121.7245,122.4424,121.6182,122.2474,72834.0
2021-03-17 15:00:00,137.97,138.12,137.37,137.53,49751.0,122.274,122.4069,121.7423,121.884,49751.0
2021-03-17 15:30:00,137.65,138.02,137.35,138.01,254480.0,121.9904,122.3183,121.7245,122.3094,254480.0
2021-03-18 09:30:00,137.61,138.0,136.63,137.22,95290.0,121.9549,122.3006,121.0864,121.6093,95290.0
2021-03-18 10:00:00,137.22,137.54,136.38,136.49,64615.0,121.6093,121.8929,120.8649,120.9624,64615.0
2021-03-18 10:30:00,136.53,137.5,136.52,136.9,41162.0,120.9978,121.8575,120.9889,121.3257,41162.0
2021-03-18 11:00:00,137.0,137.78,136.81,137.7,37451.0,121.4143,122.1056,121.246,122.0347,37451.0
2021-03-18 11:30:00,137.71,138.17,137.7,138.17,52947.0,122.0436,122.4512,122.0347,122.4512,52947.0
2021-03-18 12:00:00,138.23,138.69,138.08,138.14,62992.0,122.5044,122.9121,122.3715,122.4247,62992.0
2021-03-18 12:30:00,138.13,138.22,137.36,137.55,30972.0,122.4158,122.4956,121.7334,121.9018,30972.0
2021-03-18 13:00:00,137.6,137.8,137.37,137.43,33588.0,121.9461,122.1233,121.7423,121.7954,33588.0
2021-03-18 13:30:00,137.42,137.99,137.37,137.98,22897.0,121.7866,122.2917,121.7423,122.2829,22897.0
2021-03-18 14:00:00,138.04,138.07,137.18,137.22,40143.0,122.336,122.3626,121.5739,121.6093,40143.0
2021-03-18 14:30:00,137.29,137.53,136.72,137.45,39111.0,121.6714,121.884,121.1662,121.8131,39111.0
2021-03-18 15:00:00,137.4,137.4,136.96,137.37,54697.0,121.7688,121.7688,121.3789,121.7423,54697.0
2021-03-18 15:30:00,137.37,137.8,136.92,137.61,344650.0,121.7423,122.1233,121.3434,121.9549,344650.0
2021-03-19 09:30:00,137.34,137.7,136.36,136.68,302066.0,121.7157,122.0347,120.8472,121.1307,302066.0
2021-03-19 10:00:00,136.58,136.58,135.26,135.46,106734.0,121.0421,121.0421,119.8723,120.0495,106734.0
2021-03-19 10:30:00,135.48,136.26,135.48,136.19,140951.0,120.0673,120.7585,120.0673,120.6965,140951.0
2021-03-19 11:00:00,136.19,136.32,135.5,135.63,48467.0,120.6965,120.8117,120.085,120.2002,48467.0
2021-03-19 11:30:00,135.61,136.12,135.56,135.87,25398.0,120.1825,120.6345,120.1382,120.4129,25398.0
2021-03-19 12:00:00,135.88,136.07,135.76,135.91,37394.0,120.4218,120.5901,120.3154,120.4483,37394.0
2021-03-19 12:30:00,135.96,136.13,135.77,136.05,40532.0,120.4927,120.6433,120.3243,120.5724,40532.0
2021-03-19 13:00:00,135.98,136.44,135.84,136.41,46199.0,120.5104,120.9181,120.3863,120.8915,46199.0
2021-03-19 13:30:00,136.4,136.69,136.27,136.52,51523.0,120.8826,121.1396,120.7674,120.9889,51523.0
2021-03-19 14:00:00,136.52,136.6,135.98,136.19,44791.0,120.9889,121.0598,120.5104,120.6965,44791.0
2021-03-19 14:30:00,136.22,136.3,135.66,136.02,63692.0,120.7231,120.794,120.2268,120.5458,63692.0
2021-03-19 15:00:00,135.99,136.29,135.77,136.25,127355.0,120.5192,120.7851,120.3243,120.7497,127355.0
2021-03-19 15:30:00,136.28,137.92,136.23,137.31,881593.0,120.7763,122.2297,120.7319,121.6891,881593.0
2021-03-22 09:30:00,135.47,136.95,135.13,136.4,92510.0,120.0584,121.37,119.7571,120.8826,92510.0
2021-03-22 10:00:00,136.55,137.55,136.28,137.34,65984.0,121.0155,121.9018,120.7763,121.7157,65984.0
2021-03-22 10:30:00,137.31,137.53,136.27,136.88,34994.0,121.6891,121.884,120.7674,121.308,34994.0
2021-03-22 11:00:00,136.8,137.25,136.68,137.16,65951.0,121.2371,121.6359,121.1307,121.5561,65951.0
2021-03-22 11:30:00,137.21,137.45,136.95,137.01,28765.0,121.6005,121.8131,121.37,121.4232,28765.0
2021-03-22 12:00:00,137.08,137.11,136.71,136.75,29114.0,121.4852,121.5118,121.1573,121.1928,29114.0
2021-03-22 12:30:00,136.7,136.95,136.51,136.76,28469.0,121.1485,121.37,120.9801,121.2016,28469.0
2021-03-22 13:00:00,136.82,137.14,136.56,137.01,40688.0,121.2548,121.5384,121.0244,121.4232,40688.0
2021-03-22 13:30:00,137.05,137.41,136.98,137.33,18384.0,121.4587,121.7777,121.3966,121.7068,18384.0
2021-03-22 14:00:00,137.35,137.37,137.03,137.16,19989.0,121.7245,121.7423,121.4409,121.5561,19989.0
2021-03-22 14:30:00,137.17,137.66,137.17,137.35,54429.0,121.565,121.9993,121.565,121.7245,54429.0
2021-03-22 15:00:00,137.42,137.46,136.94,137.11,31722.0,121.7866,121.822,121.3612,121.5118,31722.0
2021-03-22 15:30:00,137.14,137.32,136.84,137.3,136603.0,121.5384,121.6979,121.2725,121.6802,136603.0
2021-03-23 09:30:00,136.79,137.3,136.27,136.68,66317.0,121.2282,121.6802,120.7674,121.1307,66317.0
2021-03-23 10:00:00,136.71,137.76,136.53,137.37,55849.0,121.1573,122.0879,120.9978,121.7423,55849.0
2021-03-23 10:30:00,137.38,137.7,137.09,137.65,77397.0,121.7511,122.0347,121.4941,121.9904,77397.0
2021-03-23 11:00:00,137.58,137.87,137.2,137.86,62491.0,121.9284,122.1854,121.5916,122.1765,62491.0
2021-03-23 11:30:00,137.87,138.0,137.29,137.37,62089.0,122.1854,122.3006,121.6714,121.7423,62089.0
2021-03-23 12:00:00,137.34,137.46,136.99,137.0,36658.0,121.7157,121.822,121.4055,121.4143,36658.0
2021-03-23 12:30:00,137.04,137.44,136.99,137.35,44257.0,121.4498,121.8043,121.4055,121.7245,44257.0
2021-03-23 13:00:00,137.35,137.46,136.87,137.13,36426.0,121.7245,121.822,121.2991,121.5296,36426.0
2021-03-23 13:30:00,137.14,137.14,136.5,136.68,45401.0,121.5384,121.5384,120.9712,121.1307,45401.0
2021-03-23 14:00:00,136.63,137.03,136.33,136.37,67832.0,121.0864,121.4409,120.8206,120.856,67832.0
2021-03-23 14:30:00,136.33,136.6,136.25,136.42,75556.0,120.8206,121.0598,120.7497,120.9003,75556.0
2021-03-23 15:00:00,136.41,136.82,135.9,135.9,46704.0,120.8915,121.2548,120.4395,120.4395,46704.0
2021-03-23 15:30:00,135.9,136.24,135.55,136.1,246362.0,120.4395,120.7408,120.1293,120.6167,246362.0
2021-03-24 09:30:00,136.29,138.22,136.29,138.0,118304.0,120.7851,122.4956,120.7851,122.3006,118304.0
2021-03-24 10:00:00,137.94,138.52,137.74,137.91,68866.0,122.2474,122.7614,122.0702,122.2208,68866.0
2021-03-24 10:30:00,138.0,138.57,137.9,138.37,77515.0,122.3006,122.8057,122.212,122.6285,77515.0
2021-03-24 11:00:00,138.43,138.44,137.75,138.27,53195.0,122.6817,122.6905,122.079,122.5399,53195.0
2021-03-24 11:30:00,138.32,138.47,137.97,138.25,52036.0,122.5842,122.7171,122.274,122.5221,52036.0
2021-03-24 12:00:00,138.42,138.75,138.26,138.39,67197.0,122.6728,122.9653,122.531,122.6462,67197.0
2021-03-24 12:30:00,138.36,138.36,137.62,137.69,36972.0,122.6196,122.6196,121.9638,122.0258,36972.0
2021-03-24 13:00:00,137.65,137.69,136.76,137.07,47243.0,121.9904,122.0258,121.2016,121.4764,47243.0
2021-03-24 13:30:00,137.04,137.4,136.71,137.25,37586.0,121.4498,121.7688,121.1573,121.6359,37586.0
2021-03-24 14:00:00,137.25,137.46,136.9,136.9,46129.0,121.6359,121.822,121.3257,121.3257,46129.0
2021-03-24 14:30:00,136.84,136.89,136.43,136.53,54207.0,121.2725,121.3169,120.9092,120.9978,54207.0
2021-03-24 15:00:00,136.54,136.93,136.49,136.84,66817.0,121.0067,121.3523,120.9624,121.2725,66817.0
2021-03-24 15:30:00,136.8,136.86,136.36,136.45,154470.0,121.2371,121.2903,120.8472,120.9269,154470.0
2021-03-25 09:30:00,137.34,137.55,135.82,136.34,97514.0,122.3879,122.5751,121.0334,121.4968,97514.0
2021-03-25 10:00:00,136.34,137.1,136.1,136.93,70839.0,121.4968,122.1741,121.2829,122.0226,70839.0
2021-03-25 10:30:00,136.91,137.17,136.39,136.84,78804.0,122.0047,122.2364,121.5414,121.9424,78804.0
2021-03-25 11:00:00,136.84,137.32,136.27,137.21,79250.0,121.9424,122.3701,121.4344,122.2721,79250.0
2021-03-25 11:30:00,137.27,137.61,137.1,137.56,70630.0,122.3256,122.6285,122.1741,122.584,70630.0
2021-03-25 12:00:00,137.61,138.44,137.51,138.22,96355.0,122.6285,123.3682,122.5394,123.1721,96355.0
2021-03-25 12:30:00,138.19,138.77,138.19,138.39,55413.0,123.1454,123.6622,123.1454,123.3236,55413.0
2021-03-25 13:00:00,138.32,138.63,138.12,138.12,56982.0,123.2612,123.5375,123.083,123.083,56982.0
2021-03-25 13:30:00,138.12,138.87,137.82,137.87,72198.0,123.083,123.7514,122.8157,122.8602,72198.0
2021-03-25 14:00:00,137.87,138.3,137.49,137.98,56069.0,122.8602,123.2434,122.5216,122.9583,56069.0
2021-03-25 14:30:00,137.97,139.0,137.97,138.94,64550.0,122.9493,123.8672,122.9493,123.8137,64550.0
2021-03-25 15:00:00,138.94,139.36,138.69,139.15,62048.0,123.8137,124.188,123.591,124.0009,62048.0
2021-03-25 15:30:00,139.11,139.9,139.09,139.41,239222.0,123.9652,124.6692,123.9474,124.2326,239222.0
2021-03-26 09:30:00,140.0,140.0,138.39,138.79,100311.0,124.7583,124.7583,123.3236,123.6801,100311.0
2021-03-26 10:00:00,138.9,139.09,138.74,138.91,74754.0,123.7781,123.9474,123.6355,123.787,74754.0
2021-03-26 10:30:00,138.94,139.01,138.07,138.09,53464.0,123.8137,123.8761,123.0385,123.0563,53464.0
2021-03-26 11:00:00,138.09,138.54,137.69,138.51,44842.0,123.0563,123.4573,122.6998,123.4306,44842.0
2021-03-26 11:30:00,138.47,138.54,138.04,138.42,40002.0,123.3949,123.4573,123.0117,123.3504,40002.0
2021-03-26 12:00:00,138.42,138.59,138.32,138.5,33358.0,123.3504,123.5018,123.2612,123.4216,33358.0
2021-03-26 12:30:00,138.53,139.28,138.52,139.14,27963.0,123.4484,124.1167,123.4395,123.992,27963.0
2021-03-26 13:00:00,139.13,139.56,138.87,138.95,36033.0,123.9831,124.3662,123.7514,123.8227,36033.0
2021-03-26 13:30:00,138.94,139.05,138.79,138.91,41113.0,123.8137,123.9118,123.6801,123.787,41113.0
2021-03-26 14:00:00,138.96,138.98,138.04,138.52,60533.0,123.8316,123.8494,123.0117,123.4395,60533.0
2021-03-26 14:30:00,138.5,138.85,138.19,138.25,73948.0,123.4216,123.7335,123.1454,123.1989,73948.0
2021-03-26 15:00:00,138.27,138.53,138.14,138.32,85640.0,123.2167,123.4484,123.1008,123.2612,85640.0
2021-03-26 15:30:00,138.33,140.95,138.33,140.53,388524.0,123.2702,125.6049,123.2702,125.2306,388524.0
2021-03-29 09:30:00,140.03,141.0,139.87,140.35,88370.0,124.7851,125.6495,124.6425,125.0702,88370.0
2021-03-29 10:00:00,140.3,140.78,140.1,140.62,65250.0,125.0257,125.4534,124.8475,125.3108,65250.0
2021-03-29 10:30:00,140.54,141.1,140.51,140.97,63987.0,125.2396,125.7386,125.2128,125.6227,63987.0
2021-03-29 11:00:00,140.93,141.27,140.75,141.02,61823.0,125.5871,125.8901,125.4267,125.6673,61823.0
2021-03-29 11:30:00,141.06,141.31,141.01,141.17,73753.0,125.7029,125.9257,125.6584,125.801,73753.0
2021-03-29 12:00:00,141.25,141.28,140.75,141.22,54902.0,125.8723,125.899,125.4267,125.8455,54902.0
2021-03-29 12:30:00,141.24,141.58,141.2,141.42,55478.0,125.8633,126.1663,125.8277,126.0237,55478.0
2021-03-29 13:00:00,141.41,141.77,141.17,141.77,77736.0,126.0148,126.3356,125.801,126.3356,77736.0
2021-03-29 13:30:00,141.7,141.96,141.6,141.71,67217.0,126.2733,126.505,126.1842,126.2822,67217.0
2021-03-29 14:00:00,141.68,142.08,141.54,141.93,50274.0,126.2554,126.6119,126.1307,126.4782,50274.0
2021-03-29 14:30:00,141.89,142.0,141.54,141.78,38973.0,126.4426,126.5406,126.1307,126.3446,38973.0
2021-03-29 15:00:00,141.82,142.03,141.65,141.7,51362.0,126.3802,126.5673,126.2287,126.2733,51362.0
2021-03-29 15:30:00,141.69,141.86,140.93,141.35,390967.0,126.2644,126.4158,125.5871,125.9614,390967.0
2021-03-30 09:30:00,141.44,141.62,140.06,141.45,48432.0,126.0416,126.202,124.8118,126.0505,48432.0
2021-03-30 10:00:00,141.56,142.16,141.56,141.97,72383.0,126.1485,126.6832,126.1485,126.5139,72383.0
2021-03-30 10:30:00,141.97,142.03,141.37,141.43,67364.0,126.5139,126.5673,125.9792,126.0327,67364.0
2021-03-30 11:00:00,141.43,141.43,140.19,140.25,63648.0,126.0327,126.0327,124.9277,124.9811,63648.0
2021-03-30 11:30:00,140.24,140.28,139.48,139.58,68085.0,124.9722,125.0079,124.295,124.3841,68085.0
2021-03-30 12:00:00,139.59,139.89,139.49,139.88,37416.0,124.393,124.6603,124.3039,124.6514,37416.0
2021-03-30 12:30:00,139.81,139.81,139.18,139.6,53309.0,124.589,124.589,124.0276,124.4019,53309.0
2021-03-30 13:00:00,139.6,140.01,139.48,139.78,23577.0,124.4019,124.7673,124.295,124.5623,23577.0
2021-03-30 13:30:00,139.79,140.1,139.59,140.0,20042.0,124.5712,124.8475,124.393,124.7583,20042.0
2021-03-30 14:00:00,139.98,139.98,139.37,139.48,24061.0,124.7405,124.7405,124.1969,124.295,24061.0
2021-03-30 14:30:00,139.54,139.92,139.26,139.85,29342.0,124.3484,124.6871,124.0989,124.6247,29342.0
2021-03-30 15:00:00,139.84,140.0,139.45,139.45,42031.0,124.6158,124.7583,124.2682,124.2682,42031.0
2021-03-30 15:30:00,139.5,139.77,138.92,139.77,181194.0,124.3128,124.5534,123.7959,124.5534,181194.0
2021-03-31 09:30:00,139.94,141.19,139.78,140.26,145955.0,124.7049,125.8188,124.5623,124.99,145955.0
2021-03-31 10:00:00,140.26,140.54,139.54,140.14,39587.0,124.99,125.2396,124.3484,124.8831,39587.0
2021-03-31 10:30:00,140.08,140.08,139.3,139.78,90443.0,124.8296,124.8296,124.1345,124.5623,90443.0
2021-03-31 11:00:00,139.75,140.22,139.64,139.74,24276.0,124.5356,124.9544,124.4375,124.5266,24276.0
2021-03-31 11:30:00,139.63,140.02,139.15,139.57,107333.0,124.4286,124.7762,124.0009,124.3752,107333.0
2021-03-31 12:00:00,139.61,140.02,139.6,139.9,35739.0,124.4108,124.7762,124.4019,124.6692,35739.0
2021-03-31 12:30:00,139.9,140.18,139.78,140.12,44541.0,124.6692,124.9187,124.5623,124.8653,44541.0
2021-03-31 13:00:00,140.12,140.66,140.04,140.12,40836.0,124.8653,125.3465,124.794,124.8653,40836.0
2021-03-31 13:30:00,140.12,140.16,139.91,139.94,29415.0,124.8653,124.9009,124.6781,124.7049,29415.0
2021-03-31 14:00:00,139.92,140.13,139.8,140.0,17953.0,124.6871,124.8742,124.5801,124.7583,17953.0
2021-03-31 14:30:00,140.02,140.1,139.83,139.86,26866.0,124.7762,124.8475,124.6068,124.6336,26866.0
2021-03-31 15:00:00,139.81,139.85,139.57,139.74,22310.0,124.589,124.6247,124.3752,124.5266,22310.0
2021-03-31 15:30:00,139.69,140.08,139.6,139.61,159204.0,124.4821,124.8296,124.4019,124.4108,159204.0
2021-04-01 09:30:00,139.76,140.44,139.32,139.4,60628.0,124.5445,125.1504,124.1524,124.2237,60628.0
2021-04-01 10:00:00,139.42,139.58,138.42,138.73,62392.0,124.2415,124.3841,123.3504,123.6266,62392.0
2021-04-01 10:30:00,138.62,139.18,138.48,138.93,30603.0,123.5286,124.0276,123.4038,123.8048,30603.0
2021-04-01 11:00:00,138.88,139.1,138.53,138.99,48587.0,123.7603,123.9563,123.4484,123.8583,48587.0
2021-04-01 11:30:00,138.95,139.06,138.61,139.05,82159.0,123.8227,123.9207,123.5197,123.9118,82159.0
2021-04-01 12:00:00,139.06,139.14,138.71,138.97,52871.0,123.9207,123.992,123.6088,123.8405,52871.0
2021-04-01 12:30:00,138.97,139.25,138.88,139.2,52401.0,123.8405,124.09,123.7603,124.0454,52401.0
2021-04-01 13:00:00,139.21,139.45,139.03,139.45,28951.0,124.0543,124.2682,123.8939,124.2682,28951.0
2021-04-01 13:30:00,139.41,139.44,138.98,138.99,21289.0,124.2326,124.2593,123.8494,123.8583,21289.0
2021-04-01 14:00:00,139.02,139.13,138.85,138.85,21093.0,123.885,123.9831,123.7335,123.7335,21093.0
2021-04-01 14:30:00,138.91,139.04,138.77,138.87,20347.0,123.787,123.9029,123.6622,123.7514,20347.0
2021-04-01 15:00:00,138.87,139.05,138.84,139.03,27346.0,123.7514,123.9118,123.7246,123.8939,27346.0
2021-04-01 15:30:00,139.03,139.04,138.78,138.85,131835.0,123.8939,123.9029,123.6712,123.7335,131835.0
2021-04-05 09:30:00,140.38,140.43,139.7,139.76,57373.0,125.097,125.1415,124.491,124.5445,57373.0
2021-04-05 10:00:00,139.72,140.41,139.6,140.3,83040.0,124.5088,125.1237,124.4019,125.0257,83040.0
2021-04-05 10:30:00,140.3,140.55,140.0,140.41,48613.0,125.0257,125.2485,124.7583,125.1237,48613.0
2021-04-05 11:00:00,140.35,140.62,139.98,140.01,26152.0,125.0702,125.3108,124.7405,124.7673,26152.0
2021-04-05 11:30:00,140.01,140.17,139.76,139.9,37813.0,124.7673,124.9098,124.5445,124.6692,37813.0
2021-04-05 12:00:00,139.89,140.2,139.52,139.79,33895.0,124.6603,124.9366,124.3306,124.5712,33895.0
2021-04-05 12:30:00,139.78,140.01,139.35,139.37,21662.0,124.5623,124.7673,124.1791,124.1969,21662.0
2021-04-05 13:00:00,139.33,139.75,139.33,139.65,32430.0,124.1613,124.5356,124.1613,124.4464,32430.0
2021-04-05 13:30:00,139.63,139.79,139.44,139.54,20312.0,124.4286,124.5712,124.2593,124.3484,20312.0
2021-04-05 14:00:00,139.49,139.49,139.12,139.3,22588.0,124.3039,124.3039,123.9741,124.1345,22588.0
2021-04-05 14:30:00,139.25,139.62,139.25,139.44,79141.0,124.09,124.4197,124.09,124.2593,79141.0
2021-04-05 15:00:00,139.4,139.52,139.15,139.29,41305.0,124.2237,124.3306,124.0009,124.1256,41305.0
2021-04-05 15:30:00,139.27,139.48,138.92,138.96,176289.0,124.1078,124.295,123.7959,123.8316,176289.0
2021-04-06 09:30:00,138.63,140.29,138.55,140.11,74409.0,123.5375,125.0168,123.4662,124.8564,74409.0
2021-04-06 10:00:00,140.02,140.46,139.8,139.8,42872.0,124.7762,125.1683,124.5801,124.5801,42872.0
2021-04-06 10:30:00,139.84,140.32,139.81,140.28,71716.0,124.6158,125.0435,124.589,125.0079,71716.0
2021-04-06 11:00:00,140.26,140.27,140.0,140.09,42753.0,124.99,124.9989,124.7583,124.8385,42753.0
2021-04-06 11:30:00,140.09,140.22,140.0,140.08,31709.0,124.8385,124.9544,124.7583,124.8296,31709.0
2021-04-06 12:00:00,140.06,140.34,139.99,140.18,31810.0,124.8118,125.0613,124.7494,124.9187,31810.0
2021-04-06 12:30:00,140.2,140.23,140.0,140.17,31455.0,124.9366,124.9633,124.7583,124.9098,31455.0
2021-04-06 13:00:00,140.18,140.25,140.03,140.05,36033.0,124.9187,124.9811,124.7851,124.8029,36033.0
2021-04-06 13:30:00,140.01,140.29,140.01,140.28,31278.0,124.7673,125.0168,124.7673,125.0079,31278.0
2021-04-06 14:00:00,140.27,140.47,140.03,140.08,62980.0,124.9989,125.1772,124.7851,124.8296,62980.0
2021-04-06 14:30:00,140.08,140.54,140.06,140.49,55210.0,124.8296,125.2396,124.8118,125.195,55210.0
2021-04-06 15:00:00,140.49,140.56,140.25,140.49,60593.0,125.195,125.2574,124.9811,125.195,60593.0
2021-04-06 15:30:00,140.5,141.0,140.41,140.87,161345.0,125.2039,125.6495,125.1237,125.5336,161345.0
2021-04-07 09:30:00,140.66,140.66,140.21,140.36,58606.0,125.3465,125.3465,124.9455,125.0791,58606.0
2021-04-07 10:00:00,140.42,140.59,140.17,140.5,35437.0,125.1326,125.2841,124.9098,125.2039,35437.0
2021-04-07 10:30:00,140.51,140.58,140.14,140.22,38242.0,125.2128,125.2752,124.8831,124.9544,38242.0
2021-04-07 11:00:00,140.22,140.24,139.95,139.98,44514.0,124.9544,124.9722,124.7138,124.7405,44514.0
2021-04-07 11:30:00,139.99,140.09,139.39,139.58,39064.0,124.7494,124.8385,124.2148,124.3841,39064.0
2021-04-07 12:00:00,139.5,139.62,139.36,139.47,27717.0,124.3128,124.4197,124.188,124.286,27717.0
2021-04-07 12:30:00,139.47,139.64,139.16,139.39,47111.0,124.286,124.4375,124.0098,124.2148,47111.0
2021-04-07 13:00:00,139.4,139.46,139.16,139.23,23157.0,124.2237,124.2771,124.0098,124.0722,23157.0
2021-04-07 13:30:00,139.22,139.31,138.88,138.91,26267.0,124.0633,124.1435,123.7603,123.787,26267.0
2021-04-07 14:00:00,138.94,139.03,138.27,138.36,16718.0,123.8137,123.8939,123.2167,123.2969,16718.0
2021-04-07 14:30:00,138.35,138.49,138.22,138.35,13932.0,123.288,123.4127,123.1721,123.288,13932.0
2021-04-07 15:00:00,138.31,138.46,138.08,138.42,28417.0,123.2523,123.386,123.0474,123.3504,28417.0
2021-04-07 15:30:00,138.39,138.75,138.36,138.5,66272.0,123.3236,123.6444,123.2969,123.4216,66272.0
2021-04-08 09:30:00,137.62,138.13,137.2,137.82,58202.0,122.6374,123.0919,122.2632,122.8157,58202.0
2021-04-08 10:00:00,137.82,138.03,137.26,138.03,35640.0,122.8157,123.0028,122.3166,123.0028,35640.0
2021-04-08 10:30:00,138.0,138.72,137.71,138.6,74672.0,122.9761,123.6177,122.7177,123.5108,74672.0
2021-04-08 11:00:00,138.64,138.94,138.48,138.62,38185.0,123.5464,123.8137,123.4038,123.5286,38185.0
2021-04-08 11:30:00,138.64,138.8,138.42,138.58,23830.0,123.5464,123.689,123.3504,123.4929,23830.0
2021-04-08 12:00:00,138.6,138.84,138.46,138.52,31538.0,123.5108,123.7246,123.386,123.4395,31538.0
2021-04-08 12:30:00,138.55,138.57,138.34,138.43,29304.0,123.4662,123.484,123.2791,123.3593,29304.0
2021-04-08 13:00:00,138.47,138.61,138.38,138.53,19896.0,123.3949,123.5197,123.3147,123.4484,19896.0
2021-04-08 13:30:00,138.53,138.86,138.45,138.76,27533.0,123.4484,123.7425,123.3771,123.6533,27533.0
2021-04-08 14:00:00,138.76,138.8,138.48,138.55,19520.0,123.6533,123.689,123.4038,123.4662,19520.0
2021-04-08 14:30:00,138.53,138.7,138.42,138.5,20868.0,123.4484,123.5999,123.3504,123.4216,20868.0
2021-04-08 15:00:00,138.47,138.64,138.46,138.5,35299.0,123.3949,123.5464,123.386,123.4216,35299.0
2021-04-08 15:30:00,138.5,138.61,138.38,138.44,96289.0,123.4216,123.5197,123.3147,123.3682,96289.0
2021-04-09 09:30:00,139.09,139.59,138.42,138.63,42708.0,123.9474,124.393,123.3504,123.5375,42708.0
2021-04-09 10:00:00,138.58,139.16,138.47,138.68,59863.0,123.4929,124.0098,123.3949,123.582,59863.0
2021-04-09 10:30:00,138.68,139.51,138.63,139.43,33846.0,123.582,124.3217,123.5375,124.2504,33846.0
2021-04-09 11:00:00,139.4,139.75,139.4,139.74,18417.0,124.2237,124.5356,124.2237,124.5266,18417.0
2021-04-09 11:30:00,139.68,139.86,139.5,139.67,15544.0,124.4732,124.6336,124.3128,124.4643,15544.0
2021-04-09 12:00:00,139.62,139.63,139.2,139.22,23482.0,124.4197,124.4286,124.0454,124.0633,23482.0
2021-04-09 12:30:00,139.26,139.62,139.26,139.59,27691.0,124.0989,124.4197,124.0989,124.393,27691.0
2021-04-09 13:00:00,139.61,139.87,139.39,139.42,32682.0,124.4108,124.6425,124.2148,124.2415,32682.0
2021-04-09 13:30:00,139.45,139.52,139.24,139.3,20336.0,124.2682,124.3306,124.0811,124.1345,20336.0
2021-04-09 14:00:00,139.36,139.57,139.22,139.55,25120.0,124.188,124.3752,124.0633,124.3573,25120.0
2021-04-09 14:30:00,139.58,139.66,139.35,139.35,29078.0,124.3841,124.4554,124.1791,124.1791,29078.0
2021-04-09 15:00:00,139.43,139.92,139.36,139.9,34461.0,124.2504,124.6871,124.188,124.6692,34461.0
2021-04-09 15:30:00,139.92,140.31,139.91,140.28,125720.0,124.6871,125.0346,124.6781,125.0079,125720.0
2021-04-12 09:30:00,140.56,140.82,139.5,139.86,44154.0,125.2574,125.4891,124.3128,124.6336,44154.0
2021-04-12 10:00:00,139.9,140.31,139.8,140.16,39732.0,124.6692,125.0346,124.5801,124.9009,39732.0
2021-04-12 10:30:00,140.11,140.32,139.85,140.0,33394.0,124.8564,125.0435,124.6247,124.7583,33394.0
2021-04-12 11:00:00,139.97,140.07,139.72,139.99,38340.0,124.7316,124.8207,124.5088,124.7494,38340.0
2021-04-12 11:30:00,139.95,140.47,139.86,140.28,30012.0,124.7138,125.1772,124.6336,125.0079,30012.0
2021-04-12 12:00:00,140.28,140.41,140.18,140.21,22085.0,125.0079,125.1237,124.9187,124.9455,22085.0
2021-04-12 12:30:00,140.21,140.4,140.05,140.25,21062.0,124.9455,125.1148,124.8029,124.9811,21062.0
2021-04-12 13:00:00,140.21,140.22,139.77,139.78,15612.0,124.9455,124.9544,124.5534,124.5623,15612.0
2021-04-12 13:30:00,139.78,139.85,139.61,139.85,35956.0,124.5623,124.6247,124.4108,124.6247,35956.0
2021-04-12 14:00:00,139.91,140.0,139.82,139.99,14263.0,124.6781,124.7583,124.5979,124.7494,14263.0
2021-04-12 14:30:00,139.99,140.0,139.84,139.94,18446.0,124.7494,124.7583,124.6158,124.7049,18446.0
2021-04-12 15:00:00,139.96,140.06,139.86,139.96,30090.0,124.7227,124.8118,124.6336,124.7227,30090.0
2021-04-12 15:30:00,139.98,140.54,139.97,140.41,191404.0,124.7405,125.2396,124.7316,125.1237,191404.0
2021-04-13 09:30:00,139.82,141.37,139.82,141.17,75307.0,124.5979,125.9792,124.5979,125.801,75307.0
2021-04-13 10:00:00,141.19,141.49,140.43,140.53,47453.0,125.8188,126.0861,125.1415,125.2306,47453.0
2021-04-13 10:30:00,140.51,140.78,140.34,140.5,20807.0,125.2128,125.4534,125.0613,125.2039,20807.0
2021-04-13 11:00:00,140.51,140.69,140.29,140.35,18247.0,125.2128,125.3732,125.0168,125.0702,18247.0
2021-04-13 11:30:00,140.39,140.61,140.39,140.59,14151.0,125.1059,125.3019,125.1059,125.2841,14151.0
2021-04-13 12:00:00,140.61,140.8,140.54,140.59,22285.0,125.3019,125.4712,125.2396,125.2841,22285.0
2021-04-13 12:30:00,140.6,140.7,140.52,140.55,22250.0,125.293,125.3821,125.2217,125.2485,22250.0
2021-04-13 13:00:00,140.48,140.49,140.07,140.24,20381.0,125.1861,125.195,124.8207,124.9722,20381.0
2021-04-13 13:30:00,140.27,140.69,140.24,140.61,17173.0,124.9989,125.3732,124.9722,125.3019,17173.0
2021-04-13 14:00:00,140.65,140.86,140.62,140.79,12272.0,125.3376,125.5247,125.3108,125.4623,12272.0
2021-04-13 14:30:00,140.72,140.91,140.63,140.71,15083.0,125.4,125.5693,125.3198,125.391,15083.0
2021-04-13 15:00:00,140.74,141.11,140.74,140.86,18419.0,125.4178,125.7475,125.4178,125.5247,18419.0
2021-04-13 15:30:00,140.87,140.9,140.47,140.7,77595.0,125.5336,125.5604,125.1772,125.3821,77595.0
2021-04-14 09:30:00,140.98,141.19,140.56,140.67,54365.0,125.6316,125.8188,125.2574,125.3554,54365.0
2021-04-14 10:00:00,140.63,140.82,140.3,140.68,18410.0,125.3198,125.4891,125.0257,125.3643,18410.0
2021-04-14 10:30:00,140.56,140.79,140.18,140.66,33981.0,125.2574,125.4623,124.9187,125.3465,33981.0
2021-04-14 11:00:00,140.68,141.09,140.56,141.03,44334.0,125.3643,125.7297,125.2574,125.6762,44334.0
2021-04-14 11:30:00,141.0,141.11,140.55,140.65,17548.0,125.6495,125.7475,125.2485,125.3376,17548.0
2021-04-14 12:00:00,140.63,141.05,140.56,140.79,16919.0,125.3198,125.694,125.2574,125.4623,16919.0
2021-04-14 12:30:00,140.81,140.93,140.72,140.73,11443.0,125.4802,125.5871,125.4,125.4089,11443.0
2021-04-14 13:00:00,140.71,140.89,140.61,140.87,16306.0,125.391,125.5514,125.3019,125.5336,16306.0
2021-04-14 13:30:00,140.87,141.56,140.86,141.03,50433.0,125.5336,126.1485,125.5247,125.6762,50433.0
2021-04-14 14:00:00,141.06,141.28,140.85,140.96,44748.0,125.7029,125.899,125.5158,125.6138,44748.0
2021-04-14 14:30:00,140.99,141.19,140.72,141.07,54471.0,125.6406,125.8188,125.4,125.7119,54471.0
2021-04-14 15:00:00,140.97,141.17,140.78,141.11,35392.0,125.6227,125.801,125.4534,125.7475,35392.0
2021-04-14 15:30:00,141.13,141.22,140.89,141.0,135205.0,125.7653,125.8455,125.5514,125.6495,135205.0
2021-04-15 09:30:00,141.34,142.0,140.95,141.05,56686.0,125.9525,126.5406,125.6049,125.694,56686.0
2021-04-15 10:00:00,141.09,141.33,140.78,140.94,46957.0,125.7297,125.9435,125.4534,125.596,46957.0
2021-04-15 10:30:00,140.98,141.76,140.98,141.54,31082.0,125.6316,126.3267,125.6316,126.1307,31082.0
2021-04-15 11:00:00,141.58,141.95,141.34,141.45,21080.0,126.1663,126.496,125.9525,126.0505,21080.0
2021-04-15 11:30:00,141.44,141.98,141.42,141.92,17616.0,126.0416,126.5228,126.0237,126.4693,17616.0
2021-04-15 12:00:00,141.94,142.0,141.83,141.97,24800.0,126.4871,126.5406,126.3891,126.5139,24800.0
2021-04-15 12:30:00,141.99,142.03,141.45,141.66,35119.0,126.5317,126.5673,126.0505,126.2376,35119.0
2021-04-15 13:00:00,141.68,141.82,141.27,141.43,25889.0,126.2554,126.3802,125.8901,126.0327,25889.0
2021-04-15 13:30:00,141.38,141.76,141.27,141.69,18142.0,125.9881,126.3267,125.8901,126.2644,18142.0
2021-04-15 14:00:00,141.69,141.73,141.42,141.61,18089.0,126.2644,126.3,126.0237,126.1931,18089.0
2021-04-15 14:30:00,141.65,141.76,141.13,141.22,34339.0,126.2287,126.3267,125.7653,125.8455,34339.0
2021-04-15 15:00:00,141.2,141.21,140.95,141.11,61851.0,125.8277,125.8366,125.6049,125.7475,61851.0
2021-04-15 15:30:00,141.12,142.05,141.12,141.86,132925.0,125.7564,126.5852,125.7564,126.4158,132925.0
2021-04-16 09:30:00,143.11,143.11,141.73,141.82,204699.0,127.5298,127.5298,126.3,126.3802,204699.0
2021-04-16 10:00:00,141.59,141.81,141.03,141.32,43450.0,126.1752,126.3713,125.6762,125.9346,43450.0
2021-04-16 10:30:00,141.43,141.67,141.18,141.53,16568.0,126.0327,126.2465,125.8099,126.1218,16568.0
2021-04-16 11:00:00,141.46,142.25,141.46,142.09,22875.0,126.0594,126.7634,126.0594,126.6208,22875.0
2021-04-16 11:30:00,142.09,142.17,141.87,141.92,22597.0,126.6208,126.6921,126.4248,126.4693,22597.0
2021-04-16 12:00:00,141.89,142.2,141.85,142.15,28238.0,126.4426,126.7188,126.4069,126.6743,28238.0
2021-04-16 12:30:00,142.13,142.22,141.97,142.11,15722.0,126.6565,126.7367,126.5139,126.6386,15722.0
2021-04-16 13:00:00,142.08,142.41,141.99,142.41,18708.0,126.6119,126.906,126.5317,126.906,18708.0
2021-04-16 13:30:00,142.41,142.54,142.35,142.5,19603.0,126.906,127.0218,126.8525,126.9862,19603.0
2021-04-16 14:00:00,142.47,142.56,142.34,142.51,19517.0,126.9594,127.0396,126.8436,126.9951,19517.0
2021-04-16 14:30:00,142.53,142.75,142.44,142.75,19804.0,127.0129,127.209,126.9327,127.209,19804.0
2021-04-16 15:00:00,142.75,142.86,142.66,142.81,35751.0,127.209,127.307,127.1287,127.2624,35751.0
2021-04-16 15:30:00,142.84,142.93,142.56,142.82,212143.0,127.2892,127.3694,127.0396,127.2713,212143.0
2021-04-19 09:30:00,142.82,143.18,141.47,142.9,72267.0,127.2713,127.5921,126.0683,127.3426,72267.0
2021-04-19 10:00:00,142.94,143.0,142.28,142.53,50921.0,127.3783,127.4317,126.7901,127.0129,50921.0
2021-04-19 10:30:00,142.53,142.67,142.29,142.63,38688.0,127.0129,127.1377,126.799,127.102,38688.0
2021-04-19 11:00:00,142.65,142.87,142.44,142.8,30797.0,127.1198,127.3159,126.9327,127.2535,30797.0
2021-04-19 11:30:00,142.74,143.03,142.45,142.53,32968.0,127.2,127.4585,126.9416,127.0129,32968.0
2021-04-19 12:00:00,142.54,142.63,142.32,142.32,22705.0,127.0218,127.102,126.8258,126.8258,22705.0
2021-04-19 12:30:00,142.38,142.38,141.81,141.85,42714.0,126.8792,126.8792,126.3713,126.4069,42714.0
2021-04-19 13:00:00,141.88,142.23,141.82,142.23,15133.0,126.4337,126.7456,126.3802,126.7456,15133.0
2021-04-19 13:30:00,142.16,142.27,141.87,142.27,54955.0,126.6832,126.7812,126.4248,126.7812,54955.0
2021-04-19 14:00:00,142.22,142.48,142.14,142.2,22510.0,126.7367,126.9683,126.6654,126.7188,22510.0
2021-04-19 14:30:00,142.21,142.61,142.02,142.59,27767.0,126.7277,127.0842,126.5584,127.0664,27767.0
2021-04-19 15:00:00,142.58,142.79,142.23,142.39,52308.0,127.0575,127.2446,126.7456,126.8881,52308.0
2021-04-19 15:30:00,142.39,143.06,142.27,143.02,195865.0,126.8881,127.4852,126.7812,127.4496,195865.0
2021-04-20 09:30:00,143.0,143.04,141.9,142.83,35509.0,127.4317,127.4674,126.4515,127.2802,35509.0
2021-04-20 10:00:00,142.84,142.84,142.21,142.34,39297.0,127.2892,127.2892,126.7277,126.8436,39297.0
2021-04-20 10:30:00,142.31,142.41,141.79,142.14,34445.0,126.8169,126.906,126.3535,126.6654,34445.0
2021-04-20 11:00:00,142.08,142.45,142.02,142.27,32128.0,126.6119,126.9416,126.5584,126.7812,32128.0
2021-04-20 11:30:00,142.25,142.4,141.89,141.99,19952.0,126.7634,126.8971,126.4426,126.5317,19952.0
2021-04-20 12:00:00,141.97,142.33,141.72,142.24,21596.0,126.5139,126.8347,126.2911,126.7545,21596.0
2021-04-20 12:30:00,142.23,142.24,141.87,142.09,26525.0,126.7456,126.7545,126.4248,126.6208,26525.0
2021-04-20 13:00:00,142.05,142.05,141.53,141.61,26352.0,126.5852,126.5852,126.1218,126.1931,26352.0
2021-04-20 13:30:00,141.63,141.63,141.19,141.36,25415.0,126.2109,126.2109,125.8188,125.9703,25415.0
2021-04-20 14:00:00,141.31,141.62,141.31,141.45,17601.0,125.9257,126.202,125.9257,126.0505,17601.0
2021-04-20 14:30:00,141.44,141.44,141.11,141.35,21771.0,126.0416,126.0416,125.7475,125.9614,21771.0
2021-04-20 15:00:00,141.37,141.56,141.32,141.48,36464.0,125.9792,126.1485,125.9346,126.0772,36464.0
2021-04-20 15:30:00,141.45,142.07,141.37,141.76,156288.0,126.0505,126.603,125.9792,126.3267,156288.0
2021-04-21 09:30:00,142.29,143.39,142.08,143.26,32283.0,126.799,127.7793,126.6119,127.6634,32283.0
2021-04-21 10:00:00,143.32,143.81,143.32,143.52,12950.0,127.7169,128.1536,127.7169,127.8951,12950.0
2021-04-21 10:30:00,143.56,143.57,143.23,143.41,22839.0,127.9308,127.9397,127.6367,127.7971,22839.0
2021-04-21 11:00:00,143.35,143.97,143.16,143.32,19759.0,127.7436,128.2961,127.5743,127.7169,19759.0
2021-04-21 11:30:00,143.39,143.51,143.19,143.44,9161.0,127.7793,127.8862,127.601,127.8238,9161.0
2021-04-21 12:00:00,143.42,143.59,143.38,143.44,18927.0,127.806,127.9575,127.7704,127.8238,18927.0
2021-04-21 12:30:00,143.42,143.46,143.15,143.34,10576.0,127.806,127.8417,127.5654,127.7347,10576.0
2021-04-21 13:00:00,143.37,143.4,143.21,143.27,9395.0,127.7615,127.7882,127.6189,127.6723,9395.0
2021-04-21 13:30:00,143.29,143.43,143.29,143.41,8204.0,127.6902,127.8149,127.6902,127.7971,8204.0
2021-04-21 14:00:00,143.42,143.73,143.4,143.66,10024.0,127.806,128.0823,127.7882,128.0199,10024.0
2021-04-21 14:30:00,143.68,143.89,143.68,143.77,17172.0,128.0377,128.2248,128.0377,128.1179,17172.0
2021-04-21 15:00:00,143.77,144.01,143.63,143.65,38507.0,128.1179,128.3318,127.9931,128.011,38507.0
2021-04-21 15:30:00,143.65,144.03,143.61,143.86,87630.0,128.011,128.3496,127.9753,128.1981,87630.0
2021-04-22 09:30:00,143.73,144.02,143.07,143.75,25758.0,128.0823,128.3407,127.4941,128.1001,25758.0
2021-04-22 10:00:00,143.8,143.95,143.09,143.25,16032.0,128.1446,128.2783,127.5119,127.6545,16032.0
2021-04-22 10:30:00,143.19,143.58,143.16,143.33,23810.0,127.601,127.9486,127.5743,127.7258,23810.0
2021-04-22 11:00:00,143.37,143.68,143.3,143.36,49460.0,127.7615,128.0377,127.6991,127.7525,49460.0
2021-04-22 11:30:00,143.41,143.7,143.41,143.61,10940.0,127.7971,128.0555,127.7971,127.9753,10940.0
2021-04-22 12:00:00,143.58,143.59,143.26,143.29,10338.0,127.9486,127.9575,127.6634,127.6902,10338.0
2021-04-22 12:30:00,143.33,143.36,143.1,143.2,14683.0,127.7258,127.7525,127.5208,127.61,14683.0
2021-04-22 13:00:00,143.17,143.19,142.23,142.77,17461.0,127.5832,127.601,126.7456,127.2268,17461.0
2021-04-22 13:30:00,142.73,142.73,141.93,142.19,10149.0,127.1911,127.1911,126.4782,126.7099,10149.0
2021-04-22 14:00:00,142.11,142.56,141.87,142.56,11794.0,126.6386,127.0396,126.4248,127.0396,11794.0
2021-04-22 14:30:00,142.66,143.25,142.59,143.02,20670.0,127.1287,127.6545,127.0664,127.4496,20670.0
2021-04-22 15:00:00,142.94,143.09,142.44,142.54,13461.0,127.3783,127.5119,126.9327,127.0218,13461.0
2021-04-22 15:30:00,142.54,142.87,142.44,142.5,64088.0,127.0218,127.3159,126.9327,126.9862,64088.0
2021-04-23 09:30:00,143.06,143.38,142.4,142.89,30665.0,127.4852,127.7704,126.8971,127.3337,30665.0
2021-04-23 10:00:00,142.82,143.71,142.78,143.68,28714.0,127.2713,128.0644,127.2357,128.0377,28714.0
2021-04-23 10:30:00,143.62,144.04,143.6,144.0,19149.0,127.9842,128.3585,127.9664,128.3229,19149.0
2021-04-23 11:00:00,144.02,144.02,143.72,143.9,20731.0,128.3407,128.3407,128.0733,128.2338,20731.0
2021-04-23 11:30:00,143.92,144.01,143.77,143.96,54879.0,128.2516,128.3318,128.1179,128.2872,54879.0
2021-04-23 12:00:00,143.95,144.22,143.76,144.08,68087.0,128.2783,128.5189,128.109,128.3942,68087.0
2021-04-23 12:30:00,144.13,144.44,143.98,144.39,45324.0,128.4387,128.715,128.305,128.6704,45324.0
2021-04-23 13:00:00,144.43,144.55,144.26,144.55,32715.0,128.7061,128.813,128.5546,128.813,32715.0
2021-04-23 13:30:00,144.54,144.55,144.31,144.38,13999.0,128.8041,128.813,128.5991,128.6615,13999.0
2021-04-23 14:00:00,144.38,144.47,144.16,144.26,9636.0,128.6615,128.7417,128.4654,128.5546,9636.0
2021-04-23 14:30:00,144.29,144.56,144.17,144.48,19221.0,128.5813,128.8219,128.4744,128.7506,19221.0
2021-04-23 15:00:00,144.5,144.64,144.46,144.53,47914.0,128.7684,128.8932,128.7328,128.7952,47914.0
2021-04-23 15:30:00,144.48,144.85,144.42,144.54,77974.0,128.7506,129.0803,128.6971,128.8041,77974.0
2021-04-26 09:30:00,144.82,145.21,144.35,145.21,59249.0,129.0536,129.4011,128.6348,129.4011,59249.0
2021-04-26 10:00:00,145.16,145.38,144.83,144.94,16638.0,129.3566,129.5526,129.0625,129.1605,16638.0
2021-04-26 10:30:00,144.97,145.14,144.66,144.92,34685.0,129.1873,129.3388,128.911,129.1427,34685.0
2021-04-26 11:00:00,144.88,145.31,144.86,145.1,93787.0,129.1071,129.4902,129.0892,129.3031,93787.0
2021-04-26 11:30:00,145.25,145.4,145.01,145.12,19740.0,129.4368,129.5704,129.2229,129.3209,19740.0
2021-04-26 12:00:00,145.08,145.12,144.91,145.02,14852.0,129.2853,129.3209,129.1338,129.2318,14852.0
2021-04-26 12:30:00,145.03,145.2,144.96,144.99,39398.0,129.2407,129.3922,129.1784,129.2051,39398.0
2021-04-26 13:00:00,145.0,145.28,144.97,145.25,47830.0,129.214,129.4635,129.1873,129.4368,47830.0
2021-04-26 13:30:00,145.28,145.29,144.99,145.13,13164.0,129.4635,129.4724,129.2051,129.3298,13164.0
2021-04-26 14:00:00,145.1,145.53,145.1,145.49,18828.0,129.3031,129.6863,129.3031,129.6507,18828.0
2021-04-26 14:30:00,145.44,145.44,145.05,145.12,14740.0,129.6061,129.6061,129.2586,129.3209,14740.0
2021-04-26 15:00:00,145.07,145.25,144.68,144.71,16085.0,129.2764,129.4368,128.9288,128.9556,16085.0
2021-04-26 15:30:00,144.69,145.03,144.3,144.5,143070.0,128.9377,129.2407,128.5902,128.7684,143070.0
2021-04-27 09:30:00,143.68,143.81,142.01,142.99,86864.0,128.0377,128.1536,126.5495,127.4228,86864.0
2021-04-27 10:00:00,142.96,143.38,142.28,142.69,53957.0,127.3961,127.7704,126.7901,127.1555,53957.0
2021-04-27 10:30:00,142.75,143.09,142.47,142.99,68017.0,127.209,127.5119,126.9594,127.4228,68017.0
2021-04-27 11:00:00,142.98,143.06,142.46,142.89,33460.0,127.4139,127.4852,126.9505,127.3337,33460.0
2021-04-27 11:30:00,142.85,143.58,142.64,143.52,36631.0,127.2981,127.9486,127.1109,127.8951,36631.0
2021-04-27 12:00:00,143.52,143.53,143.1,143.2,17092.0,127.8951,127.904,127.5208,127.61,17092.0
2021-04-27 12:30:00,143.21,143.21,142.68,142.78,24719.0,127.6189,127.6189,127.1466,127.2357,24719.0
2021-04-27 13:00:00,142.77,143.23,142.69,143.2,20157.0,127.2268,127.6367,127.1555,127.61,20157.0
2021-04-27 13:30:00,143.16,143.19,142.85,142.93,14426.0,127.5743,127.601,127.2981,127.3694,14426.0
2021-04-27 14:00:00,142.99,143.04,142.65,142.68,21817.0,127.4228,127.4674,127.1198,127.1466,21817.0
2021-04-27 14:30:00,142.64,142.83,142.39,142.55,42635.0,127.1109,127.2802,126.8881,127.0307,42635.0
2021-04-27 15:00:00,142.53,142.89,142.45,142.67,35096.0,127.0129,127.3337,126.9416,127.1377,35096.0
2021-04-27 15:30:00,142.69,142.9,142.43,142.55,195138.0,127.1555,127.3426,126.9238,127.0307,195138.0
2021-04-28 09:30:00,143.13,143.13,142.31,142.56,41286.0,127.5476,127.5476,126.8169,127.0396,41286.0
2021-04-28 10:00:00,142.61,143.1,142.16,142.99,56108.0,127.0842,127.5208,126.6832,127.4228,56108.0
2021-04-28 10:30:00,143.0,143.12,142.6,142.73,32254.0,127.4317,127.5387,127.0753,127.1911,32254.0
2021-04-28 11:00:00,142.76,142.98,142.7,142.78,50335.0,127.2179,127.4139,127.1644,127.2357,50335.0
2021-04-28 11:30:00,142.76,143.3,142.76,143.29,18321.0,127.2179,127.6991,127.2179,127.6902,18321.0
2021-04-28 12:00:00,143.28,143.9,143.24,143.84,12559.0,127.6813,128.2338,127.6456,128.1803,12559.0
2021-04-28 12:30:00,143.84,144.0,143.79,143.79,12231.0,128.1803,128.3229,128.1357,128.1357,12231.0
2021-04-28 13:00:00,143.88,144.05,143.7,143.98,13779.0,128.2159,128.3674,128.0555,128.305,13779.0
2021-04-28 13:30:00,144.04,144.05,143.59,143.69,9855.0,128.3585,128.3674,127.9575,128.0466,9855.0
2021-04-28 14:00:00,143.7,143.85,143.62,143.68,19504.0,128.0555,128.1892,127.9842,128.0377,19504.0
2021-04-28 14:30:00,143.64,144.08,143.54,143.76,21978.0,128.0021,128.3942,127.9129,128.109,21978.0
2021-04-28 15:00:00,143.78,143.82,143.34,143.34,26619.0,128.1268,128.1625,127.7347,127.7347,26619.0
2021-04-28 15:30:00,143.33,143.81,143.18,143.78,106563.0,127.7258,128.1536,127.5921,128.1268,106563.0
2021-04-29 09:30:00,144.96,144.96,143.64,144.55,44154.0,129.1784,129.1784,128.0021,128.813,44154.0
2021-04-29 10:00:00,144.55,145.43,144.46,145.05,37228.0,128.813,129.5972,128.7328,129.2586,37228.0
2021-04-29 10:30:00,145.11,145.52,144.97,145.44,30819.0,129.312,129.6774,129.1873,129.6061,30819.0
2021-04-29 11:00:00,145.43,145.5,144.09,144.11,120897.0,129.5972,129.6596,128.4031,128.4209,120897.0
2021-04-29 11:30:00,144.09,144.1,142.96,142.96,50180.0,128.4031,128.412,127.3961,127.3961,50180.0
2021-04-29 12:00:00,142.98,143.53,142.45,143.19,92343.0,127.4139,127.904,126.9416,127.601,92343.0
2021-04-29 12:30:00,143.16,143.49,143.1,143.34,78211.0,127.5743,127.8684,127.5208,127.7347,78211.0
2021-04-29 13:00:00,143.32,143.32,142.99,143.09,71945.0,127.7169,127.7169,127.4228,127.5119,71945.0
2021-04-29 13:30:00,143.08,143.25,142.97,143.01,58371.0,127.503,127.6545,127.405,127.4406,58371.0
2021-04-29 14:00:00,143.06,143.19,142.99,143.04,76788.0,127.4852,127.601,127.4228,127.4674,76788.0
2021-04-29 14:30:00,143.06,143.94,143.03,143.86,50271.0,127.4852,128.2694,127.4585,128.1981,50271.0
2021-04-29 15:00:00,143.82,144.0,143.66,143.68,54880.0,128.1625,128.3229,128.0199,128.0377,54880.0
2021-04-29 15:30:00,143.71,144.25,143.67,144.13,94668.0,128.0644,128.5456,128.0288,128.4387,94668.0
2021-04-30 09:30:00,143.85,144.19,142.92,144.03,35603.0,128.1892,128.4922,127.3604,128.3496,35603.0
2021-04-30 10:00:00,143.96,144.06,142.93,143.02,16720.0,128.2872,128.3763,127.3694,127.4496,16720.0
2021-04-30 10:30:00,143.03,143.03,142.27,142.33,25192.0,127.4585,127.4585,126.7812,126.8347,25192.0
2021-04-30 11:00:00,142.29,142.38,141.92,142.04,30057.0,126.799,126.8792,126.4693,126.5762,30057.0
2021-04-30 11:30:00,141.96,142.29,141.83,142.05,23706.0,126.505,126.799,126.3891,126.5852,23706.0
2021-04-30 12:00:00,142.03,142.07,141.79,142.02,22227.0,126.5673,126.603,126.3535,126.5584,22227.0
2021-04-30 12:30:00,142.03,142.28,141.94,142.28,20436.0,126.5673,126.7901,126.4871,126.7901,20436.0
2021-04-30 13:00:00,142.25,142.28,142.01,142.09,12911.0,126.7634,126.7901,126.5495,126.6208,12911.0
2021-04-30 13:30:00,142.07,142.23,141.79,141.83,18941.0,126.603,126.7456,126.3535,126.3891,18941.0
2021-04-30 14:00:00,141.84,141.98,141.62,141.86,22885.0,126.398,126.5228,126.202,126.4158,22885.0
2021-04-30 14:30:00,141.83,142.09,141.64,142.09,125794.0,126.3891,126.6208,126.2198,126.6208,125794.0
2021-04-30 15:00:00,142.05,142.28,141.81,142.04,65194.0,126.5852,126.7901,126.3713,126.5762,65194.0
2021-04-30 15:30:00,142.07,142.24,141.71,142.22,133128.0,126.603,126.7545,126.2822,126.7367,133128.0
2021-05-03 09:30:00,143.38,143.95,142.79,143.83,28758.0,127.7704,128.2783,127.2446,128.1714,28758.0
2021-05-03 10:00:00,143.71,144.49,143.46,144.0,54495.0,128.0644,128.7595,127.8417,128.3229,54495.0
2021-05-03 10:30:00,144.03,144.03,143.5,143.75,24073.0,128.3496,128.3496,127.8773,128.1001,24073.0
2021-05-03 11:00:00,143.73,143.81,143.31,143.69,15507.0,128.0823,128.1536,127.708,128.0466,15507.0
2021-05-03 11:30:00,143.68,143.92,143.66,143.77,13667.0,128.0377,128.2516,128.0199,128.1179,13667.0
2021-05-03 12:00:00,143.78,144.23,143.62,144.23,26466.0,128.1268,128.5278,127.9842,128.5278,26466.0
2021-05-03 12:30:00,144.24,144.44,144.07,144.1,33263.0,128.5367,128.715,128.3852,128.412,33263.0
2021-05-03 13:00:00,144.09,144.5,143.95,144.45,33797.0,128.4031,128.7684,128.2783,128.7239,33797.0
2021-05-03 13:30:00,144.44,144.46,144.22,144.28,21524.0,128.715,128.7328,128.5189,128.5724,21524.0
2021-05-03 14:00:00,144.34,144.51,144.12,144.45,27434.0,128.6258,128.7773,128.4298,128.7239,27434.0
2021-05-03 14:30:00,144.5,144.94,144.48,144.8,33681.0,128.7684,129.1605,128.7506,129.0358,33681.0
2021-05-03 15:00:00,144.73,144.86,144.33,144.33,37865.0,128.9734,129.0892,128.6169,128.6169,37865.0
2021-05-03 15:30:00,144.34,144.38,143.81,144.13,124184.0,128.6258,128.6615,128.1536,128.4387,124184.0
2021-05-04 09:30:00,143.13,143.96,142.12,142.4,68583.0,127.5476,128.2872,126.6475,126.8971,68583.0
2021-05-04 10:00:00,142.33,142.98,142.32,142.8,38009.0,126.8347,127.4139,126.8258,127.2535,38009.0
2021-05-04 10:30:00,142.88,143.01,142.33,142.34,42086.0,127.3248,127.4406,126.8347,126.8436,42086.0
2021-05-04 11:00:00,142.33,142.64,141.9,142.38,34342.0,126.8347,127.1109,126.4515,126.8792,34342.0
2021-05-04 11:30:00,142.42,142.68,142.05,142.23,25119.0,126.9149,127.1466,126.5852,126.7456,25119.0
2021-05-04 12:00:00,142.2,143.34,142.17,143.34,36158.0,126.7188,127.7347,126.6921,127.7347,36158.0
2021-05-04 12:30:00,143.37,143.71,143.37,143.66,18945.0,127.7615,128.0644,127.7615,128.0199,18945.0
2021-05-04 13:00:00,143.62,144.0,143.51,143.85,15162.0,127.9842,128.3229,127.8862,128.1892,15162.0
2021-05-04 13:30:00,143.8,144.25,143.71,144.19,19947.0,128.1446,128.5456,128.0644,128.4922,19947.0
2021-05-04 14:00:00,144.26,144.42,144.13,144.25,16044.0,128.5546,128.6971,128.4387,128.5456,16044.0
2021-05-04 14:30:00,144.28,144.53,144.04,144.36,32848.0,128.5724,128.7952,128.3585,128.6437,32848.0
2021-05-04 15:00:00,144.3,145.09,144.19,145.01,39830.0,128.5902,129.2942,128.4922,129.2229,39830.0
2021-05-04 15:30:00,144.91,145.51,144.82,145.5,120790.0,129.1338,129.6685,129.0536,129.6596,120790.0
2021-05-05 09:30:00,146.0,146.05,145.27,145.48,32257.0,130.1051,130.1497,129.4546,129.6417,32257.0
2021-05-05 10:00:00,145.62,145.85,144.59,144.78,45953.0,129.7665,129.9715,128.8486,129.0179,45953.0
2021-05-05 10:30:00,144.81,145.61,144.47,145.55,45751.0,129.0447,129.7576,128.7417,129.7041,45751.0
2021-05-05 11:00:00,145.58,146.07,145.18,145.29,63873.0,129.7309,130.1675,129.3744,129.4724,63873.0
2021-05-05 11:30:00,145.17,145.6,145.11,145.58,17637.0,129.3655,129.7487,129.312,129.7309,17637.0
2021-05-05 12:00:00,145.56,145.6,145.2,145.22,38262.0,129.713,129.7487,129.3922,129.41,38262.0
2021-05-05 12:30:00,145.21,145.35,144.74,144.76,13093.0,129.4011,129.5259,128.9823,129.0001,13093.0
2021-05-05 13:00:00,144.76,144.88,144.66,144.69,22995.0,129.0001,129.1071,128.911,128.9377,22995.0
2021-05-05 13:30:00,144.71,144.86,144.49,144.57,29758.0,128.9556,129.0892,128.7595,128.8308,29758.0
2021-05-05 14:00:00,144.58,144.67,144.42,144.53,21833.0,128.8397,128.9199,128.6971,128.7952,21833.0
2021-05-05 14:30:00,144.56,144.62,144.41,144.5,20135.0,128.8219,128.8754,128.6882,128.7684,20135.0
2021-05-05 15:00:00,144.49,144.69,144.32,144.46,22082.0,128.7595,128.9377,128.608,128.7328,22082.0
2021-05-05 15:30:00,144.4,144.7,144.34,144.68,95123.0,128.6793,128.9467,128.6258,128.9288,95123.0
2021-05-06 09:30:00,144.52,145.54,144.31,144.68,63994.0,128.7863,129.6952,128.5991,128.9288,63994.0
2021-05-06 10:00:00,144.75,144.86,144.19,144.34,26802.0,128.9912,129.0892,128.4922,128.6258,26802.0
2021-05-06 10:30:00,144.39,144.58,143.95,144.55,63437.0,128.6704,128.8397,128.2783,128.813,63437.0
2021-05-06 11:00:00,144.59,144.66,144.2,144.57,19857.0,128.8486,128.911,128.5011,128.8308,19857.0
2021-05-06 11:30:00,144.64,144.99,144.52,144.63,16833.0,128.8932,129.2051,128.7863,128.8843,16833.0
2021-05-06 12:00:00,144.63,144.76,144.24,144.66,42376.0,128.8843,129.0001,128.5367,128.911,42376.0
2021-05-06 12:30:00,144.69,144.74,144.44,144.65,15788.0,128.9377,128.9823,128.715,128.9021,15788.0
2021-05-06 13:00:00,144.67,145.21,144.66,144.99,24267.0,128.9199,129.4011,128.911,129.2051,24267.0
2021-05-06 13:30:00,145.01,145.44,144.97,145.21,28575.0,129.2229,129.6061,129.1873,129.4011,28575.0
2021-05-06 14:00:00,145.14,145.99,145.02,145.74,43672.0,129.3388,130.0962,129.2318,129.8734,43672.0
2021-05-06 14:30:00,145.77,145.77,145.27,145.44,27910.0,129.9002,129.9002,129.4546,129.6061,27910.0
2021-05-06 15:00:00,145.38,145.95,145.27,145.94,40425.0,129.5526,130.0606,129.4546,130.0517,40425.0
2021-05-06 15:30:00,145.94,146.53,145.92,146.44,173003.0,130.0517,130.5774,130.0338,130.4972,173003.0
2021-05-07 09:30:00,145.63,146.77,145.51,146.74,33036.0,129.7754,130.7913,129.6685,130.7646,33036.0
2021-05-07 10:00:00,146.78,147.04,146.24,146.3,39381.0,130.8002,131.0319,130.319,130.3725,39381.0
2021-05-07 10:30:00,146.39,146.73,146.18,146.46,16319.0,130.4527,130.7557,130.2655,130.515,16319.0
2021-05-07 11:00:00,146.47,146.55,145.83,145.9,17561.0,130.524,130.5952,129.9536,130.016,17561.0
2021-05-07 11:30:00,145.88,146.34,145.85,146.05,15823.0,129.9982,130.4081,129.9715,130.1497,15823.0
2021-05-07 12:00:00,146.03,146.12,145.88,146.0,23646.0,130.1319,130.2121,129.9982,130.1051,23646.0
2021-05-07 12:30:00,145.97,146.29,145.94,146.25,38216.0,130.0784,130.3636,130.0517,130.3279,38216.0
2021-05-07 13:00:00,146.28,146.48,146.13,146.15,53445.0,130.3546,130.5329,130.221,130.2388,53445.0
2021-05-07 13:30:00,146.15,146.31,146.04,146.15,24330.0,130.2388,130.3814,130.1408,130.2388,24330.0
2021-05-07 14:00:00,146.07,146.42,146.0,146.4,21063.0,130.1675,130.4794,130.1051,130.4616,21063.0
2021-05-07 14:30:00,146.42,146.47,146.14,146.38,36321.0,130.4794,130.524,130.2299,130.4438,36321.0
2021-05-07 15:00:00,146.37,146.42,146.03,146.12,41634.0,130.4348,130.4794,130.1319,130.2121,41634.0
2021-05-07 15:30:00,146.11,146.52,146.01,146.48,99606.0,130.2032,130.5685,130.114,130.5329,99606.0
2021-05-10 09:30:00,147.0,147.0,145.7,146.29,105037.0,130.9963,130.9963,129.8378,130.3636,105037.0
2021-05-10 10:00:00,146.28,146.28,145.18,145.28,66215.0,130.3546,130.3546,129.3744,129.4635,66215.0
2021-05-10 10:30:00,145.23,145.77,144.93,145.13,121095.0,129.419,129.9002,129.1516,129.3298,121095.0
2021-05-10 11:00:00,145.14,145.25,144.86,144.99,62299.0,129.3388,129.4368,129.0892,129.2051,62299.0
2021-05-10 11:30:00,145.02,145.13,144.71,145.12,47974.0,129.2318,129.3298,128.9556,129.3209,47974.0
2021-05-10 12:00:00,145.14,145.18,144.52,144.57,24895.0,129.3388,129.3744,128.7863,128.8308,24895.0
2021-05-10 12:30:00,144.56,144.58,144.08,144.43,31729.0,128.8219,128.8397,128.3942,128.7061,31729.0
2021-05-10 13:00:00,144.43,144.6,144.07,144.23,30551.0,128.7061,128.8575,128.3852,128.5278,30551.0
2021-05-10 13:30:00,144.21,144.34,144.1,144.13,30688.0,128.51,128.6258,128.412,128.4387,30688.0
2021-05-10 14:00:00,144.09,144.29,143.71,143.86,37960.0,128.4031,128.5813,128.0644,128.1981,37960.0
2021-05-10 14:30:00,143.83,144.08,143.33,143.44,47999.0,128.1714,128.3942,127.7258,127.8238,47999.0
2021-05-10 15:00:00,143.48,143.73,143.15,143.68,53977.0,127.8595,128.0823,127.5654,128.0377,53977.0
2021-05-10 15:30:00,143.65,143.65,142.48,142.67,216451.0,128.011,128.011,126.9683,127.1377,216451.0
2021-05-11 09:30:00,141.65,141.84,137.57,138.32,187363.0,126.2287,126.398,122.5929,123.2612,187363.0
2021-05-11 10:00:00,138.45,139.12,136.76,137.02,148405.0,123.3771,123.9741,121.8711,122.1028,148405.0
2021-05-11 10:30:00,136.97,138.23,136.68,137.82,82510.0,122.0582,123.181,121.7998,122.8157,82510.0
2021-05-11 11:00:00,137.82,138.79,137.77,138.46,52968.0,122.8157,123.6801,122.7711,123.386,52968.0
2021-05-11 11:30:00,138.47,138.66,138.03,138.61,126061.0,123.3949,123.5642,123.0028,123.5197,126061.0
2021-05-11 12:00:00,138.61,140.4,138.46,139.88,65102.0,123.5197,125.1148,123.386,124.6514,65102.0
2021-05-11 12:30:00,139.88,139.89,138.84,138.9,42411.0,124.6514,124.6603,123.7246,123.7781,42411.0
2021-05-11 13:00:00,138.9,138.9,138.14,138.32,71376.0,123.7781,123.7781,123.1008,123.2612,71376.0
2021-05-11 13:30:00,138.36,139.41,138.27,138.78,92105.0,123.2969,124.2326,123.2167,123.6712,92105.0
2021-05-11 14:00:00,138.79,138.97,137.58,137.89,79081.0,123.6801,123.8405,122.6018,122.8781,79081.0
2021-05-11 14:30:00,137.85,138.24,137.4,138.19,56247.0,122.8424,123.19,122.4414,123.1454,56247.0
2021-05-11 15:00:00,138.21,138.83,137.97,138.38,153794.0,123.1632,123.7157,122.9493,123.3147,153794.0
2021-05-11 15:30:00,138.37,138.77,137.82,138.68,251876.0,123.3058,123.6622,122.8157,123.582,251876.0
2021-05-12 09:30:00,138.39,139.43,137.4,139.42,87093.0,123.3236,124.2504,122.4414,124.2415,87093.0
2021-05-12 10:00:00,139.44,140.93,139.43,140.21,92458.0,124.2593,125.5871,124.2504,124.9455,92458.0
2021-05-12 10:30:00,140.21,140.41,139.55,139.69,114827.0,124.9455,125.1237,124.3573,124.4821,114827.0
2021-05-12 11:00:00,139.69,139.73,139.05,139.13,64739.0,124.4821,124.5177,123.9118,123.9831,64739.0
2021-05-12 11:30:00,139.19,139.35,138.19,138.36,53028.0,124.0365,124.1791,123.1454,123.2969,53028.0
2021-05-12 12:00:00,138.32,138.6,138.12,138.21,65297.0,123.2612,123.5108,123.083,123.1632,65297.0
2021-05-12 12:30:00,138.17,138.28,137.31,137.42,52977.0,123.1276,123.2256,122.3612,122.4592,52977.0
2021-05-12 13:00:00,137.41,137.81,137.18,137.44,57437.0,122.4503,122.8068,122.2454,122.477,57437.0
2021-05-12 13:30:00,137.4,137.65,136.9,136.9,63502.0,122.4414,122.6642,121.9958,121.9958,63502.0
2021-05-12 14:00:00,136.87,136.91,136.31,136.37,79786.0,121.9691,122.0047,121.4701,121.5235,79786.0
2021-05-12 14:30:00,136.34,136.99,136.25,136.72,58601.0,121.4968,122.076,121.4166,121.8354,58601.0
2021-05-12 15:00:00,136.72,136.75,135.67,135.67,72965.0,121.8354,121.8622,120.8997,120.8997,72965.0
2021-05-12 15:30:00,135.67,136.07,135.27,135.29,289201.0,120.8997,121.2562,120.5433,120.5611,289201.0
2021-05-13 09:30:00,136.12,137.0,135.67,136.94,46101.0,121.3008,122.0849,120.8997,122.0315,46101.0
2021-05-13 10:00:00,137.07,138.51,137.07,137.89,51821.0,122.1473,123.4306,122.1473,122.8781,51821.0
2021-05-13 10:30:00,137.92,138.24,137.0,137.13,49199.0,122.9048,123.19,122.0849,122.2008,49199.0
2021-05-13 11:00:00,137.14,137.6,136.97,137.2,36754.0,122.2097,122.6196,122.0582,122.2632,36754.0
2021-05-13 11:30:00,137.25,138.24,137.23,137.76,21180.0,122.3077,123.19,122.2899,122.7622,21180.0
2021-05-13 12:00:00,137.87,138.45,137.86,138.32,15809.0,122.8602,123.3771,122.8513,123.2612,15809.0
2021-05-13 12:30:00,138.4,138.71,138.1,138.22,28393.0,123.3325,123.6088,123.0652,123.1721,28393.0
2021-05-13 13:00:00,138.16,138.38,137.87,138.37,35613.0,123.1187,123.3147,122.8602,123.3058,35613.0
2021-05-13 13:30:00,138.38,138.58,138.22,138.28,28165.0,123.3147,123.4929,123.1721,123.2256,28165.0
2021-05-13 14:00:00,138.43,139.22,138.42,139.07,26095.0,123.3593,124.0633,123.3504,123.9296,26095.0
2021-05-13 14:30:00,139.01,139.19,138.82,138.82,21757.0,123.8761,124.0365,123.7068,123.7068,21757.0
2021-05-13 15:00:00,138.84,139.15,138.6,139.15,19368.0,123.7246,124.0009,123.5108,124.0009,19368.0
2021-05-13 15:30:00,139.15,139.33,138.56,138.69,121812.0,124.0009,124.1613,123.4751,123.591,121812.0
2021-05-14 09:30:00,139.35,140.88,139.26,140.83,64492.0,124.1791,125.5425,124.0989,125.498,64492.0
2021-05-14 10:00:00,140.68,141.14,140.33,140.81,71121.0,125.3643,125.7742,125.0524,125.4802,71121.0
2021-05-14 10:30:00,140.86,140.89,140.22,140.69,51302.0,125.5247,125.5514,124.9544,125.3732,51302.0
2021-05-14 11:00:00,140.67,141.06,140.39,140.72,41123.0,125.3554,125.7029,125.1059,125.4,41123.0
2021-05-14 11:30:00,140.68,140.99,140.49,140.63,28425.0,125.3643,125.6406,125.195,125.3198,28425.0
2021-05-14 12:00:00,140.69,140.75,140.45,140.73,20715.0,125.3732,125.4267,125.1593,125.4089,20715.0
2021-05-14 12:30:00,140.74,141.2,140.72,141.2,18642.0,125.4178,125.8277,125.4,125.8277,18642.0
2021-05-14 13:00:00,141.23,141.42,140.98,140.99,37092.0,125.8544,126.0237,125.6316,125.6406,37092.0
2021-05-14 13:30:00,141.02,141.12,140.8,140.87,17867.0,125.6673,125.7564,125.4712,125.5336,17867.0
2021-05-14 14:00:00,140.93,141.26,140.89,141.14,22824.0,125.5871,125.8812,125.5514,125.7742,22824.0
2021-05-14 14:30:00,141.22,141.85,141.22,141.69,21448.0,125.8455,126.4069,125.8455,126.2644,21448.0
2021-05-14 15:00:00,141.63,141.65,141.33,141.4,19566.0,126.2109,126.2287,125.9435,126.0059,19566.0
2021-05-14 15:30:00,141.42,141.55,140.92,141.19,100405.0,126.0237,126.1396,125.5782,125.8188,100405.0
2021-05-17 09:30:00,140.88,141.5,140.55,141.1,32744.0,125.5425,126.095,125.2485,125.7386,32744.0
2021-05-17 10:00:00,141.26,141.38,140.76,141.01,27283.0,125.8812,125.9881,125.4356,125.6584,27283.0
2021-05-17 10:30:00,140.98,142.37,140.98,142.2,68882.0,125.6316,126.8703,125.6316,126.7188,68882.0
2021-05-17 11:00:00,142.21,142.21,141.21,141.29,51188.0,126.7277,126.7277,125.8366,125.9079,51188.0
2021-05-17 11:30:00,141.33,142.02,141.29,141.99,29208.0,125.9435,126.5584,125.9079,126.5317,29208.0
2021-05-17 12:00:00,141.97,142.38,141.74,142.21,46616.0,126.5139,126.8792,126.3089,126.7277,46616.0
2021-05-17 12:30:00,142.23,142.56,142.17,142.46,29535.0,126.7456,127.0396,126.6921,126.9505,29535.0
2021-05-17 13:00:00,142.52,142.6,142.23,142.32,62057.0,127.004,127.0753,126.7456,126.8258,62057.0
2021-05-17 13:30:00,142.31,142.81,142.31,142.53,43799.0,126.8169,127.2624,126.8169,127.0129,43799.0
2021-05-17 14:00:00,142.47,142.75,142.43,142.65,42660.0,126.9594,127.209,126.9238,127.1198,42660.0
2021-05-17 14:30:00,142.66,143.52,142.65,143.38,73084.0,127.1287,127.8951,127.1198,127.7704,73084.0
2021-05-17 15:00:00,143.41,143.41,142.87,143.0,55499.0,127.7971,127.7971,127.3159,127.4317,55499.0
2021-05-17 15:30:00,142.95,143.1,142.53,142.7,244579.0,127.3872,127.5208,127.0129,127.1644,244579.0
2021-05-18 09:30:00,143.27,144.0,142.76,143.77,69661.0,127.6723,128.3229,127.2179,128.1179,69661.0
2021-05-18 10:00:00,143.79,143.8,142.59,142.77,93660.0,128.1357,128.1446,127.0664,127.2268,93660.0
2021-05-18 10:30:00,142.77,143.25,142.7,143.12,37771.0,127.2268,127.6545,127.1644,127.5387,37771.0
2021-05-18 11:00:00,143.1,143.1,142.73,142.86,22987.0,127.5208,127.5208,127.1911,127.307,22987.0
2021-05-18 11:30:00,142.84,143.0,142.25,142.3,69964.0,127.2892,127.4317,126.7634,126.8079,69964.0
2021-05-18 12:00:00,142.3,142.62,142.27,142.28,25629.0,126.8079,127.0931,126.7812,126.7901,25629.0
2021-05-18 12:30:00,142.25,142.42,142.18,142.22,27562.0,126.7634,126.9149,126.701,126.7367,27562.0
2021-05-18 13:00:00,142.27,142.46,142.22,142.4,20820.0,126.7812,126.9505,126.7367,126.8971,20820.0
2021-05-18 13:30:00,142.37,142.57,142.3,142.34,20772.0,126.8703,127.0485,126.8079,126.8436,20772.0
2021-05-18 14:00:00,142.3,142.54,142.24,142.44,27843.0,126.8079,127.0218,126.7545,126.9327,27843.0
2021-05-18 14:30:00,142.46,142.63,142.0,142.52,62858.0,126.9505,127.102,126.5406,127.004,62858.0
2021-05-18 15:00:00,142.49,142.8,142.31,142.75,42682.0,126.9773,127.2535,126.8169,127.209,42682.0
2021-05-18 15:30:00,142.75,142.75,141.95,141.99,263323.0,127.209,127.209,126.496,126.5317,263323.0
2021-05-19 09:30:00,140.92,141.07,139.84,141.07,51967.0,125.5782,125.7119,124.6158,125.7119,51967.0
2021-05-19 10:00:00,141.07,141.29,139.83,140.81,28748.0,125.7119,125.9079,124.6068,125.4802,28748.0
2021-05-19 10:30:00,140.81,141.16,140.24,141.06,32241.0,125.4802,125.7921,124.9722,125.7029,32241.0
2021-05-19 11:00:00,141.04,141.66,140.89,141.6,20459.0,125.6851,126.2376,125.5514,126.1842,20459.0
2021-05-19 11:30:00,141.63,141.63,141.05,141.07,11947.0,126.2109,126.2109,125.694,125.7119,11947.0
2021-05-19 12:00:00,141.07,141.7,140.94,141.65,15545.0,125.7119,126.2733,125.596,126.2287,15545.0
2021-05-19 12:30:00,141.64,141.91,141.56,141.71,12695.0,126.2198,126.4604,126.1485,126.2822,12695.0
2021-05-19 13:00:00,141.7,142.03,141.54,141.54,26599.0,126.2733,126.5673,126.1307,126.1307,26599.0
2021-05-19 13:30:00,141.53,141.81,141.11,141.55,16208.0,126.1218,126.3713,125.7475,126.1396,16208.0
2021-05-19 14:00:00,141.59,141.75,140.97,141.33,16114.0,126.1752,126.3178,125.6227,125.9435,16114.0
2021-05-19 14:30:00,141.43,141.53,140.85,141.05,19942.0,126.0327,126.1218,125.5158,125.694,19942.0
2021-05-19 15:00:00,140.99,141.56,140.84,141.52,25524.0,125.6406,126.1485,125.5069,126.1129,25524.0
2021-05-19 15:30:00,141.5,142.0,141.31,141.99,188857.0,126.095,126.5406,125.9257,126.5317,188857.0
2021-05-20 09:30:00,141.95,142.7,140.93,142.53,57621.0,126.496,127.1644,125.5871,127.0129,57621.0
2021-05-20 10:00:00,142.6,142.63,141.66,141.78,38430.0,127.0753,127.102,126.2376,126.3446,38430.0
2021-05-20 10:30:00,141.78,142.03,141.55,141.97,34371.0,126.3446,126.5673,126.1396,126.5139,34371.0
2021-05-20 11:00:00,142.0,142.05,141.7,141.75,73142.0,126.5406,126.5852,126.2733,126.3178,73142.0
2021-05-20 11:30:00,141.79,142.0,141.78,141.78,42572.0,126.3535,126.5406,126.3446,126.3446,42572.0
2021-05-20 12:00:00,141.75,141.77,141.12,141.13,22190.0,126.3178,126.3356,125.7564,125.7653,22190.0
2021-05-20 12:30:00,141.13,141.2,140.78,141.11,13995.0,125.7653,125.8277,125.4534,125.7475,13995.0
2021-05-20 13:00:00,141.1,141.1,140.66,140.66,16740.0,125.7386,125.7386,125.3465,125.3465,16740.0
2021-05-20 13:30:00,140.66,140.75,140.08,140.12,32995.0,125.3465,125.4267,124.8296,124.8653,32995.0
2021-05-20 14:00:00,140.12,140.37,140.1,140.27,23473.0,124.8653,125.0881,124.8475,124.9989,23473.0
2021-05-20 14:30:00,140.28,140.58,139.6,139.6,68393.0,125.0079,125.2752,124.4019,124.4019,68393.0
2021-05-20 15:00:00,139.55,139.86,139.28,139.84,56866.0,124.3573,124.6336,124.1167,124.6158,56866.0
2021-05-20 15:30:00,139.84,139.84,139.17,139.39,149858.0,124.6158,124.6158,124.0187,124.2148,149858.0
2021-05-21 09:30:00,140.16,141.93,140.0,141.8,121960.0,124.9009,126.4782,124.7583,126.3624,121960.0
2021-05-21 10:00:00,141.67,141.91,141.15,141.36,39284.0,126.2465,126.4604,125.7831,125.9703,39284.0
2021-05-21 10:30:00,141.34,141.76,141.27,141.65,57135.0,125.9525,126.3267,125.8901,126.2287,57135.0
2021-05-21 11:00:00,141.65,142.0,141.33,141.33,48032.0,126.2287,126.5406,125.9435,125.9435,48032.0
2021-05-21 11:30:00,141.33,141.5,141.06,141.11,40072.0,125.9435,126.095,125.7029,125.7475,40072.0
2021-05-21 12:00:00,141.12,141.34,140.84,140.96,34095.0,125.7564,125.9525,125.5069,125.6138,34095.0
2021-05-21 12:30:00,140.99,141.04,140.53,140.65,21779.0,125.6406,125.6851,125.2306,125.3376,21779.0
2021-05-21 13:00:00,140.66,140.97,140.61,140.93,24793.0,125.3465,125.6227,125.3019,125.5871,24793.0
2021-05-21 13:30:00,140.91,141.27,140.9,141.26,16615.0,125.5693,125.8901,125.5604,125.8812,16615.0
2021-05-21 14:00:00,141.26,141.28,140.96,140.98,52620.0,125.8812,125.899,125.6138,125.6316,52620.0
2021-05-21 14:30:00,140.94,141.1,140.77,140.83,32320.0,125.596,125.7386,125.4445,125.498,32320.0
2021-05-21 15:00:00,140.83,141.13,140.75,141.03,31534.0,125.498,125.7653,125.4267,125.6762,31534.0
2021-05-21 15:30:00,141.0,141.15,140.41,140.6,180500.0,125.6495,125.7831,125.1237,125.293,180500.0
2021-05-24 09:30:00,141.52,141.77,140.64,140.88,31989.0,126.1129,126.3356,125.3287,125.5425,31989.0
2021-05-24 10:00:00,141.0,141.48,140.87,141.02,28918.0,125.6495,126.0772,125.5336,125.6673,28918.0
2021-05-24 10:30:00,141.05,141.31,140.93,141.15,23613.0,125.694,125.9257,125.5871,125.7831,23613.0
2021-05-24 11:00:00,141.13,141.49,140.72,141.48,28457.0,125.7653,126.0861,125.4,126.0772,28457.0
2021-05-24 11:30:00,141.52,141.52,141.19,141.26,19510.0,126.1129,126.1129,125.8188,125.8812,19510.0
2021-05-24 12:00:00,141.24,141.29,140.98,141.17,17972.0,125.8633,125.9079,125.6316,125.801,17972.0
2021-05-24 12:30:00,141.13,141.46,141.03,141.22,50653.0,125.7653,126.0594,125.6762,125.8455,50653.0
2021-05-24 13:00:00,141.24,141.64,141.2,141.62,23516.0,125.8633,126.2198,125.8277,126.202,23516.0
2021-05-24 13:30:00,141.64,141.8,141.51,141.73,30046.0,126.2198,126.3624,126.1039,126.3,30046.0
2021-05-24 14:00:00,141.74,141.9,141.65,141.79,36590.0,126.3089,126.4515,126.2287,126.3535,36590.0
2021-05-24 14:30:00,141.81,142.2,141.79,142.17,60156.0,126.3713,126.7188,126.3535,126.6921,60156.0
2021-05-24 15:00:00,142.15,142.47,142.01,142.04,37002.0,126.6743,126.9594,126.5495,126.5762,37002.0
2021-05-24 15:30:00,142.01,142.18,141.69,141.9,129984.0,126.5495,126.701,126.2644,126.4515,129984.0
2021-05-25 09:30:00,142.07,142.5,141.32,141.38,42955.0,126.603,126.9862,125.9346,125.9881,42955.0
2021-05-25 10:00:00,141.43,141.79,141.06,141.73,33274.0,126.0327,126.3535,125.7029,126.3,33274.0
2021-05-25 10:30:00,141.75,142.08,141.61,141.62,29219.0,126.3178,126.6119,126.1931,126.202,29219.0
2021-05-25 11:00:00,141.62,142.03,141.58,141.64,25913.0,126.202,126.5673,126.1663,126.2198,25913.0
2021-05-25 11:30:00,141.64,142.4,141.48,142.36,40828.0,126.2198,126.8971,126.0772,126.8614,40828.0
2021-05-25 12:00:00,142.36,142.91,141.94,141.99,32605.0,126.8614,127.3515,126.4871,126.5317,32605.0
2021-05-25 12:30:00,142.01,142.24,141.87,142.02,25967.0,126.5495,126.7545,126.4248,126.5584,25967.0
2021-05-25 13:00:00,141.97,142.13,141.9,141.98,18508.0,126.5139,126.6565,126.4515,126.5228,18508.0
2021-05-25 13:30:00,141.96,142.07,141.85,141.97,17814.0,126.505,126.603,126.4069,126.5139,17814.0
2021-05-25 14:00:00,141.97,142.08,141.74,141.74,23209.0,126.5139,126.6119,126.3089,126.3089,23209.0
2021-05-25 14:30:00,141.79,141.8,141.54,141.61,20582.0,126.3535,126.3624,126.1307,126.1931,20582.0
2021-05-25 15:00:00,141.61,141.74,141.49,141.6,19701.0,126.1931,126.3089,126.0861,126.1842,19701.0
2021-05-25 15:30:00,141.58,141.88,141.44,141.61,96455.0,126.1663,126.4337,126.0416,126.1931,96455.0
2021-05-26 09:30:00,141.36,141.89,141.17,141.35,33098.0,125.9703,126.4426,125.801,125.9614,33098.0
2021-05-26 10:00:00,141.43,141.46,140.93,141.08,26716.0,126.0327,126.0594,125.5871,125.7208,26716.0
2021-05-26 10:30:00,141.13,141.13,140.48,140.5,31625.0,125.7653,125.7653,125.1861,125.2039,31625.0
2021-05-26 11:00:00,140.5,140.76,140.27,140.37,30371.0,125.2039,125.4356,124.9989,125.0881,30371.0
2021-05-26 11:30:00,140.38,140.57,140.32,140.48,21100.0,125.097,125.2663,125.0435,125.1861,21100.0
2021-05-26 12:00:00,140.51,140.66,140.41,140.64,25166.0,125.2128,125.3465,125.1237,125.3287,25166.0
2021-05-26 12:30:00,140.67,140.99,140.61,140.8,37747.0,125.3554,125.6406,125.3019,125.4712,37747.0
2021-05-26 13:00:00,140.84,141.27,140.84,141.27,26035.0,125.5069,125.8901,125.5069,125.8901,26035.0
2021-05-26 13:30:00,141.25,141.28,140.99,141.18,22922.0,125.8723,125.899,125.6406,125.8099,22922.0
2021-05-26 14:00:00,141.15,141.74,141.14,141.69,20461.0,125.7831,126.3089,125.7742,126.2644,20461.0
2021-05-26 14:30:00,141.68,141.79,141.6,141.68,26319.0,126.2554,126.3535,126.1842,126.2554,26319.0
2021-05-26 15:00:00,141.67,141.89,141.66,141.82,19249.0,126.2465,126.4426,126.2376,126.3802,19249.0
2021-05-26 15:30:00,141.8,142.02,141.52,141.71,104554.0,126.3624,126.5584,126.1129,126.2822,104554.0
2021-05-27 09:30:00,142.36,143.25,142.27,142.81,73016.0,126.8614,127.6545,126.7812,127.2624,73016.0
2021-05-27 10:00:00,142.87,143.0,141.82,142.03,37110.0,127.3159,127.4317,126.3802,126.5673,37110.0
2021-05-27 10:30:00,142.03,142.54,141.92,142.46,50815.0,126.5673,127.0218,126.4693,126.9505,50815.0
2021-05-27 11:00:00,142.46,142.59,141.89,141.89,25973.0,126.9505,127.0664,126.4426,126.4426,25973.0
2021-05-27 11:30:00,141.91,142.41,141.89,142.22,33316.0,126.4604,126.906,126.4426,126.7367,33316.0
2021-05-27 12:00:00,142.14,142.33,142.08,142.12,23946.0,126.6654,126.8347,126.6119,126.6475,23946.0
2021-05-27 12:30:00,142.13,142.33,142.11,142.13,27229.0,126.6565,126.8347,126.6386,126.6565,27229.0
2021-05-27 13:00:00,142.14,142.42,142.03,142.35,30223.0,126.6654,126.9149,126.5673,126.8525,30223.0
2021-05-27 13:30:00,142.38,142.74,142.35,142.68,24003.0,126.8792,127.2,126.8525,127.1466,24003.0
2021-05-27 14:00:00,142.67,142.82,142.46,142.67,45447.0,127.1377,127.2713,126.9505,127.1377,45447.0
2021-05-27 14:30:00,142.66,143.04,142.57,142.97,96018.0,127.1287,127.4674,127.0485,127.405,96018.0
2021-05-27 15:00:00,143.0,143.0,142.67,142.94,60931.0,127.4317,127.4317,127.1377,127.3783,60931.0
2021-05-27 15:30:00,142.95,143.02,142.61,142.85,313493.0,127.3872,127.4496,127.0842,127.2981,313493.0
2021-05-28 09:30:00,142.04,143.36,141.59,142.47,82122.0,126.5762,127.7525,126.1752,126.9594,82122.0
2021-05-28 10:00:00,142.44,142.45,141.26,141.4,50185.0,126.9327,126.9416,125.8812,126.0059,50185.0
2021-05-28 10:30:00,141.39,141.52,140.95,141.27,47938.0,125.997,126.1129,125.6049,125.8901,47938.0
2021-05-28 11:00:00,141.24,141.57,141.14,141.49,36654.0,125.8633,126.1574,125.7742,126.0861,36654.0
2021-05-28 11:30:00,141.51,141.83,141.39,141.77,21406.0,126.1039,126.3891,125.997,126.3356,21406.0
2021-05-28 12:00:00,141.77,141.9,141.69,141.81,22149.0,126.3356,126.4515,126.2644,126.3713,22149.0
2021-05-28 12:30:00,141.8,141.81,141.55,141.58,16955.0,126.3624,126.3713,126.1396,126.1663,16955.0
2021-05-28 13:00:00,141.58,141.72,141.49,141.71,19375.0,126.1663,126.2911,126.0861,126.2822,19375.0
2021-05-28 13:30:00,141.71,141.73,141.54,141.58,17102.0,126.2822,126.3,126.1307,126.1663,17102.0
2021-05-28 14:00:00,141.6,141.66,141.53,141.62,28432.0,126.1842,126.2376,126.1218,126.202,28432.0
2021-05-28 14:30:00,141.65,141.74,141.4,141.4,21215.0,126.2287,126.3089,126.0059,126.0059,21215.0
2021-05-28 15:00:00,141.42,141.86,141.42,141.71,24315.0,126.0237,126.4158,126.0237,126.2822,24315.0
2021-05-28 15:30:00,141.68,141.83,141.61,141.7,104409.0,126.2554,126.3891,126.1931,126.2733,104409.0
2021-06-01 09:30:00,143.18,143.6,141.74,141.78,152637.0,127.5921,127.9664,126.3089,126.3446,152637.0
2021-06-01 10:00:00,141.82,142.04,141.0,141.17,54640.0,126.3802,126.5762,125.6495,125.801,54640.0
2021-06-01 10:30:00,141.22,141.32,140.83,141.15,57203.0,125.8455,125.9346,125.498,125.7831,57203.0
2021-06-01 11:00:00,141.1,141.51,141.07,141.51,56497.0,125.7386,126.1039,125.7119,126.1039,56497.0
2021-06-01 11:30:00,141.44,142.06,141.31,142.02,109050.0,126.0416,126.5941,125.9257,126.5584,109050.0
2021-06-01 12:00:00,142.02,142.32,141.92,142.32,61724.0,126.5584,126.8258,126.4693,126.8258,61724.0
2021-06-01 12:30:00,142.3,142.6,142.23,142.35,46158.0,126.8079,127.0753,126.7456,126.8525,46158.0
2021-06-01 13:00:00,142.35,142.41,141.92,142.08,47295.0,126.8525,126.906,126.4693,126.6119,47295.0
2021-06-01 13:30:00,142.07,142.29,142.05,142.15,50818.0,126.603,126.799,126.5852,126.6743,50818.0
2021-06-01 14:00:00,142.16,142.37,142.16,142.3,32781.0,126.6832,126.8703,126.6832,126.8079,32781.0
2021-06-01 14:30:00,142.31,142.55,142.1,142.46,63096.0,126.8169,127.0307,126.6297,126.9505,63096.0
2021-06-01 15:00:00,142.44,142.47,142.04,142.09,64877.0,126.9327,126.9594,126.5762,126.6208,64877.0
2021-06-01 15:30:00,142.11,142.43,141.89,142.28,231667.0,126.6386,126.9238,126.4426,126.7901,231667.0
2021-06-02 09:30:00,143.0,143.05,142.0,142.5,60389.0,127.4317,127.4763,126.5406,126.9862,60389.0
2021-06-02 10:00:00,142.49,143.14,142.26,143.0,61844.0,126.9773,127.5565,126.7723,127.4317,61844.0
2021-06-02 10:30:00,143.02,143.34,142.87,143.1,35895.0,127.4496,127.7347,127.3159,127.5208,35895.0
2021-06-02 11:00:00,143.11,143.8,143.08,143.63,56529.0,127.5298,128.1446,127.503,127.9931,56529.0
2021-06-02 11:30:00,143.65,144.14,143.64,144.06,63211.0,128.011,128.4476,128.0021,128.3763,63211.0
2021-06-02 12:00:00,144.04,144.65,144.01,144.4,56281.0,128.3585,128.9021,128.3318,128.6793,56281.0
2021-06-02 12:30:00,144.34,144.34,143.84,143.91,25128.0,128.6258,128.6258,128.1803,128.2427,25128.0
2021-06-02 13:00:00,143.91,144.04,143.69,143.84,20435.0,128.2427,128.3585,128.0466,128.1803,20435.0
2021-06-02 13:30:00,143.84,144.01,143.76,143.96,20437.0,128.1803,128.3318,128.109,128.2872,20437.0
2021-06-02 14:00:00,143.95,143.98,143.78,143.78,22292.0,128.2783,128.305,128.1268,128.1268,22292.0
2021-06-02 14:30:00,143.81,143.89,143.52,143.57,31256.0,128.1536,128.2248,127.8951,127.9397,31256.0
2021-06-02 15:00:00,143.6,143.82,143.53,143.56,29425.0,127.9664,128.1625,127.904,127.9308,29425.0
2021-06-02 15:30:00,143.55,143.78,143.35,143.78,290327.0,127.9219,128.1268,127.7436,128.1268,290327.0
2021-06-03 09:30:00,143.03,143.03,142.0,142.75,29786.0,127.4585,127.4585,126.5406,127.209,29786.0
2021-06-03 10:00:00,142.8,143.6,142.65,143.09,37336.0,127.2535,127.9664,127.1198,127.5119,37336.0
2021-06-03 10:30:00,143.17,143.71,143.15,143.7,34118.0,127.5832,128.0644,127.5654,128.0555,34118.0
2021-06-03 11:00:00,143.67,143.75,143.42,143.51,36868.0,128.0288,128.1001,127.806,127.8862,36868.0
2021-06-03 11:30:00,143.51,144.16,143.5,144.09,37019.0,127.8862,128.4654,127.8773,128.4031,37019.0
2021-06-03 12:00:00,144.09,144.09,143.63,143.72,47807.0,128.4031,128.4031,127.9931,128.0733,47807.0
2021-06-03 12:30:00,143.73,143.75,143.44,143.49,14874.0,128.0823,128.1001,127.8238,127.8684,14874.0
2021-06-03 13:00:00,143.48,143.63,143.3,143.61,31578.0,127.8595,127.9931,127.6991,127.9753,31578.0
2021-06-03 13:30:00,143.61,143.63,143.39,143.44,40193.0,127.9753,127.9931,127.7793,127.8238,40193.0
2021-06-03 14:00:00,143.44,143.45,142.93,143.03,30723.0,127.8238,127.8327,127.3694,127.4585,30723.0
2021-06-03 14:30:00,143.05,143.12,142.73,142.73,47200.0,127.4763,127.5387,127.1911,127.1911,47200.0
2021-06-03 15:00:00,142.74,142.8,142.6,142.6,55829.0,127.2,127.2535,127.0753,127.0753,55829.0
2021-06-03 15:30:00,142.61,142.96,142.5,142.71,231127.0,127.0842,127.3961,126.9862,127.1733,231127.0
2021-06-04 09:30:00,143.33,143.44,142.89,143.22,37071.0,127.7258,127.8238,127.3337,127.6278,37071.0
2021-06-04 10:00:00,143.3,143.35,141.95,142.09,50660.0,127.6991,127.7436,126.496,126.6208,50660.0
2021-06-04 10:30:00,142.14,142.61,141.99,142.31,46471.0,126.6654,127.0842,126.5317,126.8169,46471.0
2021-06-04 11:00:00,142.31,142.44,142.03,142.07,59051.0,126.8169,126.9327,126.5673,126.603,59051.0
2021-06-04 11:30:00,142.12,142.2,141.7,141.74,30420.0,126.6475,126.7188,126.2733,126.3089,30420.0
2021-06-04 12:00:00,141.78,142.52,141.76,142.44,38003.0,126.3446,127.004,126.3267,126.9327,38003.0
2021-06-04 12:30:00,142.5,142.65,142.09,142.38,63521.0,126.9862,127.1198,126.6208,126.8792,63521.0
2021-06-04 13:00:00,142.39,142.46,142.31,142.38,22362.0,126.8881,126.9505,126.8169,126.8792,22362.0
2021-06-04 13:30:00,142.37,142.46,142.12,142.21,35346.0,126.8703,126.9505,126.6475,126.7277,35346.0
2021-06-04 14:00:00,142.28,142.66,142.16,142.66,36445.0,126.7901,127.1287,126.6832,127.1287,36445.0
2021-06-04 14:30:00,142.65,142.81,142.56,142.57,28619.0,127.1198,127.2624,127.0396,127.0485,28619.0
2021-06-04 15:00:00,142.59,142.73,142.37,142.41,46581.0,127.0664,127.1911,126.8703,126.906,46581.0
2021-06-04 15:30:00,142.44,143.15,142.32,143.01,183083.0,126.9327,127.5654,126.8258,127.4406,183083.0
2021-06-07 09:30:00,143.44,144.51,143.26,143.95,27018.0,127.8238,128.7773,127.6634,128.2783,27018.0
2021-06-07 10:00:00,143.98,144.28,143.4,144.19,36042.0,128.305,128.5724,127.7882,128.4922,36042.0
2021-06-07 10:30:00,144.19,144.31,143.93,143.95,46909.0,128.4922,128.5991,128.2605,128.2783,46909.0
2021-06-07 11:00:00,143.95,144.05,143.3,143.36,30108.0,128.2783,128.3674,127.6991,127.7525,30108.0
2021-06-07 11:30:00,143.37,143.38,142.74,142.8,19164.0,127.7615,127.7704,127.2,127.2535,19164.0
2021-06-07 12:00:00,142.73,142.77,142.38,142.38,16906.0,127.1911,127.2268,126.8792,126.8792,16906.0
2021-06-07 12:30:00,142.38,142.41,142.26,142.35,16991.0,126.8792,126.906,126.7723,126.8525,16991.0
2021-06-07 13:00:00,142.34,142.7,142.24,142.61,27487.0,126.8436,127.1644,126.7545,127.0842,27487.0
2021-06-07 13:30:00,142.64,142.66,142.33,142.58,32096.0,127.1109,127.1287,126.8347,127.0575,32096.0
2021-06-07 14:00:00,142.56,143.06,142.56,143.05,13939.0,127.0396,127.4852,127.0396,127.4763,13939.0
2021-06-07 14:30:00,142.98,143.24,142.98,143.12,11003.0,127.4139,127.6456,127.4139,127.5387,11003.0
2021-06-07 15:00:00,143.11,143.26,143.05,143.19,14200.0,127.5298,127.6634,127.4763,127.601,14200.0
2021-06-07 15:30:00,143.2,143.33,143.11,143.19,64743.0,127.61,127.7258,127.5298,127.601,64743.0
2021-06-08 09:30:00,143.26,143.77,142.75,142.9,40382.0,127.6634,128.1179,127.209,127.3426,40382.0
2021-06-08 10:00:00,142.91,143.25,142.7,143.14,28291.0,127.3515,127.6545,127.1644,127.5565,28291.0
2021-06-08 10:30:00,143.18,144.17,143.14,144.11,33533.0,127.5921,128.4744,127.5565,128.4209,33533.0
2021-06-08 11:00:00,144.11,144.3,143.57,143.99,136672.0,128.4209,128.5902,127.9397,128.314,136672.0
2021-06-08 11:30:00,143.95,144.56,143.83,144.56,24548.0,128.2783,128.8219,128.1714,128.8219,24548.0
2021-06-08 12:00:00,144.53,144.83,144.5,144.78,19217.0,128.7952,129.0625,128.7684,129.0179,19217.0
2021-06-08 12:30:00,144.79,144.79,144.59,144.73,21416.0,129.0269,129.0269,128.8486,128.9734,21416.0
2021-06-08 13:00:00,144.75,144.81,144.41,144.48,17664.0,128.9912,129.0447,128.6882,128.7506,17664.0
2021-06-08 13:30:00,144.47,144.68,144.47,144.58,16888.0,128.7417,128.9288,128.7417,128.8397,16888.0
2021-06-08 14:00:00,144.6,144.71,144.54,144.66,16857.0,128.8575,128.9556,128.8041,128.911,16857.0
2021-06-08 14:30:00,144.7,144.73,144.54,144.56,15642.0,128.9467,128.9734,128.8041,128.8219,15642.0
2021-06-08 15:00:00,144.57,144.94,144.57,144.91,50671.0,128.8308,129.1605,128.8308,129.1338,50671.0
2021-06-08 15:30:00,144.83,144.99,144.66,144.8,142911.0,129.0625,129.2051,128.911,129.0358,142911.0
2021-06-09 09:30:00,144.82,145.98,144.66,145.88,60012.0,129.0536,130.0873,128.911,129.9982,60012.0
2021-06-09 10:00:00,145.91,146.45,145.9,146.29,37707.0,130.0249,130.5061,130.016,130.3636,37707.0
2021-06-09 10:30:00,146.29,146.77,146.24,146.69,31929.0,130.3636,130.7913,130.319,130.72,31929.0
2021-06-09 11:00:00,146.69,146.72,145.87,146.12,23608.0,130.72,130.7467,129.9893,130.2121,23608.0
2021-06-09 11:30:00,146.06,146.3,145.97,146.28,20378.0,130.1586,130.3725,130.0784,130.3546,20378.0
2021-06-09 12:00:00,146.2,146.3,145.92,146.13,19646.0,130.2834,130.3725,130.0338,130.221,19646.0
2021-06-09 12:30:00,146.23,146.5,146.16,146.21,13299.0,130.3101,130.5507,130.2477,130.2923,13299.0
2021-06-09 13:00:00,146.29,146.4,146.18,146.38,12896.0,130.3636,130.4616,130.2655,130.4438,12896.0
2021-06-09 13:30:00,146.33,146.65,146.22,146.35,16721.0,130.3992,130.6844,130.3012,130.417,16721.0
2021-06-09 14:00:00,146.36,146.68,146.24,146.68,24718.0,130.4259,130.7111,130.319,130.7111,24718.0
2021-06-09 14:30:00,146.65,147.0,146.65,146.87,31856.0,130.6844,130.9963,130.6844,130.8804,31856.0
2021-06-09 15:00:00,146.87,147.39,146.84,147.14,59855.0,130.8804,131.3438,130.8537,131.121,59855.0
2021-06-09 15:30:00,147.13,147.34,147.06,147.1,165710.0,131.1121,131.2992,131.0497,131.0854,165710.0
2021-06-10 09:30:00,148.03,148.17,147.22,147.47,86654.0,131.9141,132.0389,131.1923,131.4151,86654.0
2021-06-10 10:00:00,147.48,147.66,147.06,147.35,48767.0,131.424,131.5844,131.0497,131.3082,48767.0
2021-06-10 10:30:00,147.3,147.4,147.07,147.22,40187.0,131.2636,131.3527,131.0586,131.1923,40187.0
2021-06-10 11:00:00,147.22,147.5,147.21,147.41,30486.0,131.1923,131.4418,131.1834,131.3616,30486.0
2021-06-10 11:30:00,147.4,147.84,147.33,147.84,23623.0,131.3527,131.7448,131.2903,131.7448,23623.0
2021-06-10 12:00:00,147.84,147.92,147.72,147.83,23403.0,131.7448,131.8161,131.6379,131.7359,23403.0
2021-06-10 12:30:00,147.85,147.98,147.83,147.94,17443.0,131.7537,131.8696,131.7359,131.8339,17443.0
2021-06-10 13:00:00,147.91,148.03,147.66,147.71,19837.0,131.8072,131.9141,131.5844,131.629,19837.0
2021-06-10 13:30:00,147.72,147.83,147.66,147.78,22635.0,131.6379,131.7359,131.5844,131.6913,22635.0
2021-06-10 14:00:00,147.77,147.8,147.66,147.76,38611.0,131.6824,131.7092,131.5844,131.6735,38611.0
2021-06-10 14:30:00,147.76,147.78,147.5,147.73,44130.0,131.6735,131.6913,131.4418,131.6468,44130.0
2021-06-10 15:00:00,147.73,147.77,147.59,147.59,47825.0,131.6468,131.6824,131.522,131.522,47825.0
2021-06-10 15:30:00,147.59,147.83,147.44,147.74,189855.0,131.522,131.7359,131.3884,131.6557,189855.0
2021-06-11 09:30:00,148.5,148.77,146.19,146.31,456996.0,132.333,132.5736,130.2744,130.3814,456996.0
2021-06-11 10:00:00,146.27,146.35,145.82,146.06,76170.0,130.3457,130.417,129.9447,130.1586,76170.0
2021-06-11 10:30:00,146.03,146.83,146.03,146.55,108952.0,130.1319,130.8448,130.1319,130.5952,108952.0
2021-06-11 11:00:00,146.6,147.49,146.51,147.08,95861.0,130.6398,131.4329,130.5596,131.0675,95861.0
2021-06-11 11:30:00,147.08,147.09,146.76,146.77,121882.0,131.0675,131.0765,130.7824,130.7913,121882.0
2021-06-11 12:00:00,146.75,147.0,145.95,146.01,56819.0,130.7735,130.9963,130.0606,130.114,56819.0
2021-06-11 12:30:00,145.97,146.04,145.63,146.0,48629.0,130.0784,130.1408,129.7754,130.1051,48629.0
2021-06-11 13:00:00,146.01,146.79,145.76,146.62,40747.0,130.114,130.8091,129.8913,130.6576,40747.0
2021-06-11 13:30:00,146.66,146.66,146.04,146.06,52896.0,130.6933,130.6933,130.1408,130.1586,52896.0
2021-06-11 14:00:00,146.07,146.71,146.01,146.69,24548.0,130.1675,130.7378,130.114,130.72,24548.0
2021-06-11 14:30:00,146.7,147.11,146.67,147.07,38513.0,130.7289,131.0943,130.7022,131.0586,38513.0
2021-06-11 15:00:00,147.05,147.47,147.05,147.43,47715.0,131.0408,131.4151,131.0408,131.3794,47715.0
2021-06-11 15:30:00,147.4,147.87,147.33,147.83,120799.0,131.3527,131.7715,131.2903,131.7359,120799.0
2021-06-14 09:30:00,147.5,148.01,147.3,147.5,39014.0,131.4418,131.8963,131.2636,131.4418,39014.0
2021-06-14 10:00:00,147.62,147.84,147.5,147.67,19891.0,131.5488,131.7448,131.4418,131.5933,19891.0
2021-06-14 10:30:00,147.68,147.95,147.54,147.82,14601.0,131.6022,131.8428,131.4775,131.727,14601.0
2021-06-14 11:00:00,147.78,147.84,146.59,146.64,96008.0,131.6913,131.7448,130.6309,130.6755,96008.0
2021-06-14 11:30:00,146.64,147.13,146.62,147.06,41897.0,130.6755,131.1121,130.6576,131.0497,41897.0
2021-06-14 12:00:00,147.1,147.58,147.07,147.37,36947.0,131.0854,131.5131,131.0586,131.326,36947.0
2021-06-14 12:30:00,147.37,147.5,146.89,146.96,52801.0,131.326,131.4418,130.8982,130.9606,52801.0
2021-06-14 13:00:00,146.91,147.09,146.83,147.05,23893.0,130.9161,131.0765,130.8448,131.0408,23893.0
2021-06-14 13:30:00,147.05,147.21,146.96,147.1,33415.0,131.0408,131.1834,130.9606,131.0854,33415.0
2021-06-14 14:00:00,147.13,147.18,146.91,146.96,30491.0,131.1121,131.1567,130.9161,130.9606,30491.0
2021-06-14 14:30:00,146.97,147.19,146.94,147.12,28709.0,130.9695,131.1656,130.9428,131.1032,28709.0
2021-06-14 15:00:00,147.12,147.73,147.1,147.69,54895.0,131.1032,131.6468,131.0854,131.6111,54895.0
2021-06-14 15:30:00,147.69,147.82,147.51,147.78,126406.0,131.6111,131.727,131.4507,131.6913,126406.0
2021-06-15 09:30:00,148.03,148.1,146.73,147.03,44817.0,131.9141,131.9765,130.7557,131.023,44817.0
2021-06-15 10:00:00,147.03,147.11,146.63,146.74,29186.0,131.023,131.0943,130.6665,130.7646,29186.0
2021-06-15 10:30:00,146.73,146.93,146.5,146.81,23508.0,130.7557,130.9339,130.5507,130.8269,23508.0
2021-06-15 11:00:00,146.81,146.92,146.5,146.74,33308.0,130.8269,130.925,130.5507,130.7646,33308.0
2021-06-15 11:30:00,146.7,147.0,146.36,146.93,94032.0,130.7289,130.9963,130.4259,130.9339,94032.0
2021-06-15 12:00:00,146.95,147.07,146.7,146.81,33667.0,130.9517,131.0586,130.7289,130.8269,33667.0
2021-06-15 12:30:00,146.82,146.99,146.69,146.97,50520.0,130.8359,130.9873,130.72,130.9695,50520.0
2021-06-15 13:00:00,146.91,147.29,146.84,147.2,35395.0,130.9161,131.2547,130.8537,131.1745,35395.0
2021-06-15 13:30:00,147.19,147.92,147.19,147.85,12671.0,131.1656,131.8161,131.1656,131.7537,12671.0
2021-06-15 14:00:00,147.87,148.01,147.83,147.9,15403.0,131.7715,131.8963,131.7359,131.7983,15403.0
2021-06-15 14:30:00,147.94,148.04,147.89,147.91,20742.0,131.8339,131.923,131.7894,131.8072,20742.0
2021-06-15 15:00:00,147.89,147.89,147.43,147.5,20398.0,131.7894,131.7894,131.3794,131.4418,20398.0
2021-06-15 15:30:00,147.49,147.64,147.11,147.32,78392.0,131.4329,131.5666,131.0943,131.2814,78392.0
2021-06-16 09:30:00,147.41,147.78,146.68,147.72,37986.0,131.3616,131.6913,130.7111,131.6379,37986.0
2021-06-16 10:00:00,147.64,147.98,147.57,147.73,26824.0,131.5666,131.8696,131.5042,131.6468,26824.0
2021-06-16 10:30:00,147.73,148.24,147.73,147.93,30425.0,131.6468,132.1013,131.6468,131.825,30425.0
2021-06-16 11:00:00,147.88,147.93,147.46,147.83,20122.0,131.7805,131.825,131.4062,131.7359,20122.0
2021-06-16 11:30:00,147.85,147.98,147.73,147.91,13502.0,131.7537,131.8696,131.6468,131.8072,13502.0
2021-06-16 12:00:00,147.9,147.91,147.75,147.79,14769.0,131.7983,131.8072,131.6646,131.7003,14769.0
2021-06-16 12:30:00,147.86,147.94,147.79,147.93,13304.0,131.7626,131.8339,131.7003,131.825,13304.0
2021-06-16 13:00:00,147.9,147.98,147.78,147.81,12253.0,131.7983,131.8696,131.6913,131.7181,12253.0
2021-06-16 13:30:00,147.84,147.93,147.46,147.51,14907.0,131.7448,131.825,131.4062,131.4507,14907.0
2021-06-16 14:00:00,147.48,147.51,146.53,147.01,53731.0,131.424,131.4507,130.5774,131.0052,53731.0
2021-06-16 14:30:00,146.94,147.32,146.74,147.26,49153.0,130.9428,131.2814,130.7646,131.228,49153.0
2021-06-16 15:00:00,147.23,147.65,147.23,147.37,47274.0,131.2012,131.5755,131.2012,131.326,47274.0
2021-06-16 15:30:00,147.38,147.44,147.19,147.31,83033.0,131.3349,131.3884,131.1656,131.2725,83033.0
2021-06-17 09:30:00,147.25,148.07,146.78,146.89,50743.0,131.219,131.9498,130.8002,130.8982,50743.0
2021-06-17 10:00:00,146.8,147.4,146.76,147.05,29935.0,130.818,131.3527,130.7824,131.0408,29935.0
2021-06-17 10:30:00,147.08,147.33,146.98,147.01,38691.0,131.0675,131.2903,130.9784,131.0052,38691.0
2021-06-17 11:00:00,147.03,147.06,146.45,147.03,41917.0,131.023,131.0497,130.5061,131.023,41917.0
2021-06-17 11:30:00,147.02,147.02,145.9,145.95,44473.0,131.0141,131.0141,130.016,130.0606,44473.0
2021-06-17 12:00:00,145.91,145.99,144.85,144.86,30593.0,130.0249,130.0962,129.0803,129.0892,30593.0
2021-06-17 12:30:00,144.82,145.64,144.72,145.61,25456.0,129.0536,129.7843,128.9645,129.7576,25456.0
2021-06-17 13:00:00,145.58,145.81,145.2,145.2,23443.0,129.7309,129.9358,129.3922,129.3922,23443.0
2021-06-17 13:30:00,145.19,145.6,145.13,145.3,30448.0,129.3833,129.7487,129.3298,129.4813,30448.0
2021-06-17 14:00:00,145.32,145.54,145.16,145.51,55706.0,129.4992,129.6952,129.3566,129.6685,55706.0
2021-06-17 14:30:00,145.54,146.0,145.33,145.86,35672.0,129.6952,130.1051,129.5081,129.9804,35672.0
2021-06-17 15:00:00,145.86,146.21,145.82,146.21,27347.0,129.9804,130.2923,129.9447,130.2923,27347.0
2021-06-17 15:30:00,146.21,146.34,145.7,145.82,110836.0,130.2923,130.4081,129.8378,129.9447,110836.0
2021-06-18 09:30:00,143.78,144.72,143.6,144.24,301328.0,128.1268,128.9645,127.9664,128.5367,301328.0
2021-06-18 10:00:00,144.19,144.56,143.73,144.16,41632.0,128.4922,128.8219,128.0823,128.4654,41632.0
2021-06-18 10:30:00,144.16,144.57,144.05,144.47,32997.0,128.4654,128.8308,128.3674,128.7417,32997.0
2021-06-18 11:00:00,144.47,144.81,144.38,144.52,37879.0,128.7417,129.0447,128.6615,128.7863,37879.0
2021-06-18 11:30:00,144.58,145.45,144.58,145.45,20416.0,128.8397,129.615,128.8397,129.615,20416.0
2021-06-18 12:00:00,145.41,145.52,145.19,145.34,20199.0,129.5794,129.6774,129.3833,129.517,20199.0
2021-06-18 12:30:00,145.36,145.37,145.01,145.1,75518.0,129.5348,129.5437,129.2229,129.3031,75518.0
2021-06-18 13:00:00,145.09,145.36,144.95,144.95,22311.0,129.2942,129.5348,129.1694,129.1694,22311.0
2021-06-18 13:30:00,144.99,145.12,144.71,144.75,17351.0,129.2051,129.3209,128.9556,128.9912,17351.0
2021-06-18 14:00:00,144.75,145.18,144.73,144.84,26169.0,128.9912,129.3744,128.9734,129.0714,26169.0
2021-06-18 14:30:00,144.82,145.0,144.72,144.78,34714.0,129.0536,129.214,128.9645,129.0179,34714.0
2021-06-18 15:00:00,144.8,145.03,144.71,144.78,24399.0,129.0358,129.2407,128.9556,129.0179,24399.0
2021-06-18 15:30:00,144.75,145.63,144.73,144.86,184120.0,128.9912,129.7754,128.9734,129.0892,184120.0
2021-06-21 09:30:00,146.29,146.9,145.66,146.77,42770.0,130.3636,130.9071,129.8021,130.7913,42770.0
2021-06-21 10:00:00,146.75,147.64,146.75,147.45,16325.0,130.7735,131.5666,130.7735,131.3973,16325.0
2021-06-21 10:30:00,147.46,148.13,147.43,147.98,45134.0,131.4062,132.0032,131.3794,131.8696,45134.0
2021-06-21 11:00:00,147.94,148.03,147.52,147.69,18221.0,131.8339,131.9141,131.4596,131.6111,18221.0
2021-06-21 11:30:00,147.7,147.98,147.66,147.85,14376.0,131.62,131.8696,131.5844,131.7537,14376.0
2021-06-21 12:00:00,147.85,148.06,147.65,148.02,28900.0,131.7537,131.9409,131.5755,131.9052,28900.0
2021-06-21 12:30:00,148.01,148.17,147.93,148.16,19140.0,131.8963,132.0389,131.825,132.03,19140.0
2021-06-21 13:00:00,148.11,148.37,148.11,148.19,18234.0,131.9854,132.2171,131.9854,132.0567,18234.0
2021-06-21 13:30:00,148.22,148.4,148.07,148.33,20851.0,132.0834,132.2438,131.9498,132.1815,20851.0
2021-06-21 14:00:00,148.35,148.57,148.04,148.04,22274.0,132.1993,132.3953,131.923,131.923,22274.0
2021-06-21 14:30:00,148.06,148.3,148.03,148.27,16178.0,131.9409,132.1547,131.9141,132.128,16178.0
2021-06-21 15:00:00,148.24,148.46,148.09,148.19,19481.0,132.1013,132.2973,131.9676,132.0567,19481.0
2021-06-21 15:30:00,148.19,148.6,147.97,148.42,109024.0,132.0567,132.4221,131.8607,132.2617,109024.0
2021-06-22 09:30:00,148.88,148.88,147.84,148.09,69583.0,132.6716,132.6716,131.7448,131.9676,69583.0
2021-06-22 10:00:00,148.13,148.21,147.53,147.66,44732.0,132.0032,132.0745,131.4686,131.5844,44732.0
2021-06-22 10:30:00,147.67,148.84,147.6,148.84,31473.0,131.5933,132.6359,131.5309,132.6359,31473.0
2021-06-22 11:00:00,148.8,149.35,148.77,149.09,109948.0,132.6003,133.0904,132.5736,132.8587,109948.0
2021-06-22 11:30:00,149.08,149.1,148.85,148.99,40673.0,132.8498,132.8676,132.6449,132.7696,40673.0
2021-06-22 12:00:00,149.01,149.2,148.91,149.06,24459.0,132.7874,132.9567,132.6983,132.832,24459.0
2021-06-22 12:30:00,149.04,149.09,148.89,149.01,28770.0,132.8142,132.8587,132.6805,132.7874,28770.0
2021-06-22 13:00:00,149.0,149.19,148.95,149.12,20974.0,132.7785,132.9478,132.734,132.8855,20974.0
2021-06-22 13:30:00,149.12,149.32,149.08,149.3,10485.0,132.8855,133.0637,132.8498,133.0459,10485.0
2021-06-22 14:00:00,149.26,149.26,149.05,149.15,12556.0,133.0102,133.0102,132.8231,132.9122,12556.0
2021-06-22 14:30:00,149.14,149.36,149.14,149.25,11826.0,132.9033,133.0993,132.9033,133.0013,11826.0
2021-06-22 15:00:00,149.24,149.74,149.07,149.62,25184.0,132.9924,133.438,132.8409,133.331,25184.0
2021-06-22 15:30:00,149.65,149.72,148.98,149.11,69207.0,133.3578,133.4201,132.7607,132.8765,69207.0
2021-06-23 09:30:00,149.06,149.44,148.43,148.7,56049.0,132.832,133.1706,132.2706,132.5112,56049.0
2021-06-23 10:00:00,148.61,149.63,148.53,149.53,30755.0,132.431,133.3399,132.3597,133.2508,30755.0
2021-06-23 10:30:00,149.58,149.77,149.41,149.61,31592.0,133.2954,133.4647,133.1439,133.3221,31592.0
2021-06-23 11:00:00,149.63,149.67,149.4,149.61,22013.0,133.3399,133.3756,133.135,133.3221,22013.0
2021-06-23 11:30:00,149.58,149.89,149.39,149.89,19792.0,133.2954,133.5716,133.1261,133.5716,19792.0
2021-06-23 12:00:00,149.9,150.03,149.79,149.99,31068.0,133.5805,133.6964,133.4825,133.6607,31068.0
2021-06-23 12:30:00,149.99,149.99,149.6,149.68,80724.0,133.6607,133.6607,133.3132,133.3845,80724.0
2021-06-23 13:00:00,149.75,149.91,149.73,149.75,21258.0,133.4469,133.5894,133.429,133.4469,21258.0
2021-06-23 13:30:00,149.73,149.74,149.39,149.42,23117.0,133.429,133.438,133.1261,133.1528,23117.0
2021-06-23 14:00:00,149.38,149.38,148.84,148.84,25138.0,133.1171,133.1171,132.6359,132.6359,25138.0
2021-06-23 14:30:00,148.81,148.81,148.54,148.67,19812.0,132.6092,132.6092,132.3686,132.4844,19812.0
2021-06-23 15:00:00,148.66,149.18,148.55,149.15,40476.0,132.4755,132.9389,132.3775,132.9122,40476.0
2021-06-23 15:30:00,149.16,149.16,148.38,148.41,88536.0,132.9211,132.9211,132.226,132.2528,88536.0
2021-06-24 09:30:00,148.5,148.55,147.26,147.49,47655.0,133.0195,133.0643,131.9088,132.1148,47655.0
2021-06-24 10:00:00,147.42,148.0,147.33,147.91,25098.0,132.0521,132.5716,131.9715,132.491,25098.0
2021-06-24 10:30:00,147.87,148.54,147.86,148.41,35220.0,132.4552,133.0553,132.4462,132.9389,35220.0
2021-06-24 11:00:00,148.41,148.47,147.86,147.95,15623.0,132.9389,132.9926,132.4462,132.5268,15623.0
2021-06-24 11:30:00,147.92,148.16,147.76,148.03,13391.0,132.5,132.7149,132.3566,132.5985,13391.0
2021-06-24 12:00:00,148.04,148.28,148.0,148.14,7276.0,132.6074,132.8224,132.5716,132.697,7276.0
2021-06-24 12:30:00,148.08,148.61,148.05,148.54,8548.0,132.6433,133.118,132.6164,133.0553,8548.0
2021-06-24 13:00:00,148.57,148.89,148.51,148.59,13459.0,133.0822,133.3688,133.0285,133.1001,13459.0
2021-06-24 13:30:00,148.6,148.86,148.6,148.84,19015.0,133.1091,133.342,133.1091,133.3241,19015.0
2021-06-24 14:00:00,148.81,148.99,148.6,148.68,41749.0,133.2972,133.4584,133.1091,133.1807,41749.0
2021-06-24 14:30:00,148.64,148.77,148.53,148.61,16628.0,133.1449,133.2613,133.0464,133.118,16628.0
2021-06-24 15:00:00,148.66,148.85,148.57,148.57,24323.0,133.1628,133.333,133.0822,133.0822,24323.0
2021-06-24 15:30:00,148.54,148.71,148.35,148.42,91412.0,133.0553,133.2076,132.8851,132.9478,91412.0
2021-06-25 09:30:00,148.78,149.29,148.66,149.26,41005.0,133.2703,133.7271,133.1628,133.7003,41005.0
2021-06-25 10:00:00,149.25,149.99,149.15,149.66,32229.0,133.6913,134.3542,133.6017,134.0586,32229.0
2021-06-25 10:30:00,149.69,149.76,149.08,149.34,35314.0,134.0854,134.1481,133.539,133.7719,35314.0
2021-06-25 11:00:00,149.32,149.37,148.9,148.9,21140.0,133.754,133.7988,133.3778,133.3778,21140.0
2021-06-25 11:30:00,148.95,148.95,148.7,148.74,6221.0,133.4226,133.4226,133.1986,133.2345,6221.0
2021-06-25 12:00:00,148.79,148.92,148.69,148.69,7753.0,133.2793,133.3957,133.1897,133.1897,7753.0
2021-06-25 12:30:00,148.68,149.42,148.68,148.98,20625.0,133.1807,133.8436,133.1807,133.4495,20625.0
2021-06-25 13:00:00,148.94,148.97,148.8,148.91,8012.0,133.4136,133.4405,133.2882,133.3868,8012.0
2021-06-25 13:30:00,148.92,148.99,148.82,148.93,6300.0,133.3957,133.4584,133.3061,133.4047,6300.0
2021-06-25 14:00:00,148.86,148.89,148.63,148.81,4711.0,133.342,133.3688,133.1359,133.2972,4711.0
2021-06-25 14:30:00,148.79,149.08,148.69,148.98,19778.0,133.2793,133.539,133.1897,133.4495,19778.0
2021-06-25 15:00:00,149.02,149.23,148.95,149.04,12200.0,133.4853,133.6734,133.4226,133.5032,12200.0
2021-06-25 15:30:00,149.01,149.01,148.57,148.97,47959.0,133.4763,133.4763,133.0822,133.4405,47959.0
2021-06-28 09:30:00,149.13,149.24,147.65,148.13,39403.0,133.5838,133.6824,132.2581,132.6881,39403.0
2021-06-28 10:00:00,148.11,149.1,148.0,148.97,30521.0,132.6702,133.5569,132.5716,133.4405,30521.0
2021-06-28 10:30:00,148.97,149.06,148.62,148.86,54103.0,133.4405,133.5211,133.127,133.342,54103.0
2021-06-28 11:00:00,148.85,149.28,148.82,149.05,38194.0,133.333,133.7182,133.3061,133.5122,38194.0
2021-06-28 11:30:00,148.97,149.09,148.84,149.02,38471.0,133.4405,133.548,133.3241,133.4853,38471.0
2021-06-28 12:00:00,149.01,149.28,148.97,149.0,19382.0,133.4763,133.7182,133.4405,133.4674,19382.0
2021-06-28 12:30:00,149.01,149.06,148.81,148.95,27257.0,133.4763,133.5211,133.2972,133.4226,27257.0
2021-06-28 13:00:00,148.93,149.0,148.87,148.88,28011.0,133.4047,133.4674,133.3509,133.3599,28011.0
2021-06-28 13:30:00,148.86,149.11,148.8,149.04,21046.0,133.342,133.5659,133.2882,133.5032,21046.0
2021-06-28 14:00:00,149.03,149.28,149.01,149.28,27334.0,133.4942,133.7182,133.4763,133.7182,27334.0
2021-06-28 14:30:00,149.24,149.27,148.77,148.77,26168.0,133.6824,133.7092,133.2613,133.2613,26168.0
2021-06-28 15:00:00,148.79,148.98,148.69,148.88,38890.0,133.2793,133.4495,133.1897,133.3599,38890.0
2021-06-28 15:30:00,148.89,149.03,148.45,148.81,140555.0,133.3688,133.4942,132.9747,133.2972,140555.0
2021-06-29 09:30:00,148.95,150.03,148.95,149.88,54311.0,133.4226,134.39,133.4226,134.2556,54311.0
2021-06-29 10:00:00,149.89,150.03,149.37,149.5,23243.0,134.2646,134.39,133.7988,133.9152,23243.0
2021-06-29 10:30:00,149.57,149.68,148.91,149.21,30492.0,133.978,134.0765,133.3868,133.6555,30492.0
2021-06-29 11:00:00,149.22,149.24,148.87,149.06,21014.0,133.6644,133.6824,133.3509,133.5211,21014.0
2021-06-29 11:30:00,149.02,149.08,148.7,148.87,31811.0,133.4853,133.539,133.1986,133.3509,31811.0
2021-06-29 12:00:00,148.87,148.91,148.73,148.77,25850.0,133.3509,133.3868,133.2255,133.2613,25850.0
2021-06-29 12:30:00,148.77,148.79,148.37,148.53,22505.0,133.2613,133.2793,132.903,133.0464,22505.0
2021-06-29 13:00:00,148.49,148.61,148.33,148.42,16111.0,133.0105,133.118,132.8672,132.9478,16111.0
2021-06-29 13:30:00,148.42,148.61,148.35,148.52,19183.0,132.9478,133.118,132.8851,133.0374,19183.0
2021-06-29 14:00:00,148.5,148.58,148.3,148.44,17285.0,133.0195,133.0912,132.8403,132.9658,17285.0
2021-06-29 14:30:00,148.43,148.51,148.22,148.49,26552.0,132.9568,133.0285,132.7687,133.0105,26552.0
2021-06-29 15:00:00,148.51,148.69,148.45,148.64,16192.0,133.0285,133.1897,132.9747,133.1449,16192.0
2021-06-29 15:30:00,148.63,148.88,148.55,148.75,109009.0,133.1359,133.3599,133.0643,133.2434,109009.0
2021-06-30 09:30:00,148.01,148.62,147.89,148.11,34255.0,132.5806,133.127,132.4731,132.6702,34255.0
2021-06-30 10:00:00,148.12,148.19,147.48,148.08,42979.0,132.6791,132.7418,132.1058,132.6433,42979.0
2021-06-30 10:30:00,148.11,148.22,147.94,148.08,28817.0,132.6702,132.7687,132.5179,132.6433,28817.0
2021-06-30 11:00:00,148.11,148.8,147.96,148.74,48700.0,132.6702,133.2882,132.5358,133.2345,48700.0
2021-06-30 11:30:00,148.72,148.93,148.63,148.71,26958.0,133.2166,133.4047,133.1359,133.2076,26958.0
2021-06-30 12:00:00,148.74,148.88,148.7,148.85,15910.0,133.2345,133.3599,133.1986,133.333,15910.0
2021-06-30 12:30:00,148.86,148.88,148.73,148.8,15391.0,133.342,133.3599,133.2255,133.2882,15391.0
2021-06-30 13:00:00,148.79,148.99,148.65,148.83,48087.0,133.2793,133.4584,133.1539,133.3151,48087.0
2021-06-30 13:30:00,148.85,148.85,148.69,148.78,17433.0,133.333,133.333,133.1897,133.2703,17433.0
2021-06-30 14:00:00,148.77,149.06,148.66,149.01,25309.0,133.2613,133.5211,133.1628,133.4763,25309.0
2021-06-30 14:30:00,148.9,149.05,148.89,149.04,33403.0,133.3778,133.5122,133.3688,133.5032,33403.0
2021-06-30 15:00:00,148.99,149.15,148.96,149.1,26595.0,133.4584,133.6017,133.4315,133.5569,26595.0
2021-06-30 15:30:00,149.06,149.56,148.98,149.3,75094.0,133.5211,133.969,133.4495,133.7361,75094.0
2021-07-01 09:30:00,149.9,149.95,149.15,149.67,24000.0,134.2736,134.3183,133.6017,134.0675,24000.0
2021-07-01 10:00:00,149.63,149.72,149.26,149.28,20674.0,134.0317,134.1123,133.7003,133.7182,20674.0
2021-07-01 10:30:00,149.3,149.8,149.3,149.72,18924.0,133.7361,134.184,133.7361,134.1123,18924.0
2021-07-01 11:00:00,149.72,149.99,149.66,149.97,22165.0,134.1123,134.3542,134.0586,134.3363,22165.0
2021-07-01 11:30:00,149.99,150.03,149.84,149.93,24520.0,134.3542,134.39,134.2198,134.3004,24520.0
2021-07-01 12:00:00,149.95,150.03,149.86,149.89,19815.0,134.3183,134.39,134.2377,134.2646,19815.0
2021-07-01 12:30:00,149.94,150.03,149.78,149.99,13573.0,134.3094,134.39,134.1661,134.3542,13573.0
2021-07-01 13:00:00,150.01,150.16,149.96,150.1,28400.0,134.3721,134.5064,134.3273,134.4527,28400.0
2021-07-01 13:30:00,150.1,150.11,149.95,150.03,26687.0,134.4527,134.4617,134.3183,134.39,26687.0
2021-07-01 14:00:00,150.03,150.07,149.73,149.97,16617.0,134.39,134.4258,134.1213,134.3363,16617.0
2021-07-01 14:30:00,149.95,150.0,149.75,149.9,19308.0,134.3183,134.3631,134.1392,134.2736,19308.0
2021-07-01 15:00:00,149.91,149.99,149.72,149.79,19143.0,134.2825,134.3542,134.1123,134.175,19143.0
2021-07-01 15:30:00,149.82,149.83,149.34,149.4,95097.0,134.2019,134.2108,133.7719,133.8257,95097.0
2021-07-02 09:30:00,149.46,149.76,148.36,149.07,30846.0,133.8794,134.1481,132.8941,133.5301,30846.0
2021-07-02 10:00:00,149.0,149.33,148.76,149.33,17040.0,133.4674,133.763,133.2524,133.763,17040.0
2021-07-02 10:30:00,149.33,149.66,149.07,149.57,21842.0,133.763,134.0586,133.5301,133.978,21842.0
2021-07-02 11:00:00,149.57,149.57,149.19,149.48,25127.0,133.978,133.978,133.6376,133.8973,25127.0
2021-07-02 11:30:00,149.44,149.44,149.1,149.27,15804.0,133.8615,133.8615,133.5569,133.7092,15804.0
2021-07-02 12:00:00,149.22,149.26,149.09,149.21,10013.0,133.6644,133.7003,133.548,133.6555,10013.0
2021-07-02 12:30:00,149.19,149.84,149.15,149.68,31127.0,133.6376,134.2198,133.6017,134.0765,31127.0
2021-07-02 13:00:00,149.65,149.8,149.52,149.66,12377.0,134.0496,134.184,133.9332,134.0586,12377.0
2021-07-02 13:30:00,149.64,149.89,149.56,149.84,24930.0,134.0407,134.2646,133.969,134.2198,24930.0
2021-07-02 14:00:00,149.82,149.84,149.59,149.72,9257.0,134.2019,134.2198,133.9959,134.1123,9257.0
2021-07-02 14:30:00,149.75,149.81,149.6,149.6,11719.0,134.1392,134.1929,134.0048,134.0048,11719.0
2021-07-02 15:00:00,149.61,149.86,149.61,149.74,11698.0,134.0138,134.2377,134.0138,134.1302,11698.0
2021-07-02 15:30:00,149.72,150.07,149.49,150.01,186837.0,134.1123,134.4258,133.9063,134.3721,186837.0
2021-07-06 09:30:00,149.6,149.99,148.18,148.25,52419.0,134.0048,134.3542,132.7329,132.7956,52419.0
2021-07-06 10:00:00,148.25,148.25,147.29,147.46,20711.0,132.7956,132.7956,131.9356,132.0879,20711.0
2021-07-06 10:30:00,147.4,147.82,147.26,147.79,26622.0,132.0342,132.4104,131.9088,132.3835,26622.0
2021-07-06 11:00:00,147.64,147.87,147.36,147.74,25702.0,132.2491,132.4552,131.9983,132.3387,25702.0
2021-07-06 11:30:00,147.79,147.84,147.46,147.55,12357.0,132.3835,132.4283,132.0879,132.1685,12357.0
2021-07-06 12:00:00,147.53,147.95,147.46,147.95,9569.0,132.1506,132.5268,132.0879,132.5268,9569.0
2021-07-06 12:30:00,147.95,147.95,147.45,147.86,20694.0,132.5268,132.5268,132.079,132.4462,20694.0
2021-07-06 13:00:00,147.86,147.98,147.72,147.81,10945.0,132.4462,132.5537,132.3208,132.4014,10945.0
2021-07-06 13:30:00,147.78,147.9,147.6,147.74,43258.0,132.3746,132.482,132.2133,132.3387,43258.0
2021-07-06 14:00:00,147.73,147.98,147.68,147.89,21418.0,132.3298,132.5537,132.285,132.4731,21418.0
2021-07-06 14:30:00,147.95,148.04,147.74,147.75,17058.0,132.5268,132.6074,132.3387,132.3477,17058.0
2021-07-06 15:00:00,147.82,148.05,147.78,147.84,19144.0,132.4104,132.6164,132.3746,132.4283,19144.0
2021-07-06 15:30:00,147.88,148.03,147.62,147.88,92001.0,132.4641,132.5985,132.2312,132.4641,92001.0
2021-07-07 09:30:00,147.36,148.58,147.36,147.99,30698.0,131.9983,133.0912,131.9983,132.5627,30698.0
2021-07-07 10:00:00,148.01,148.05,146.77,146.8,22322.0,132.5806,132.6164,131.4698,131.4967,22322.0
2021-07-07 10:30:00,146.8,147.52,146.8,147.41,16569.0,131.4967,132.1417,131.4967,132.0431,16569.0
2021-07-07 11:00:00,147.45,148.25,147.37,148.25,10768.0,132.079,132.7956,132.0073,132.7956,10768.0
2021-07-07 11:30:00,148.27,148.61,148.23,148.4,16181.0,132.8135,133.118,132.7776,132.9299,16181.0
2021-07-07 12:00:00,148.47,148.66,148.46,148.64,15468.0,132.9926,133.1628,132.9837,133.1449,15468.0
2021-07-07 12:30:00,148.71,148.89,148.37,148.56,8530.0,133.2076,133.3688,132.903,133.0732,8530.0
2021-07-07 13:00:00,148.62,148.86,148.47,148.66,10159.0,133.127,133.342,132.9926,133.1628,10159.0
2021-07-07 13:30:00,148.69,148.88,148.55,148.67,9597.0,133.1897,133.3599,133.0643,133.1718,9597.0
2021-07-07 14:00:00,148.77,149.1,148.66,148.7,15657.0,133.2613,133.5569,133.1628,133.1986,15657.0
2021-07-07 14:30:00,148.68,148.9,148.49,148.85,11135.0,133.1807,133.3778,133.0105,133.333,11135.0
2021-07-07 15:00:00,148.86,149.01,148.78,149.01,19036.0,133.342,133.4763,133.2703,133.4763,19036.0
2021-07-07 15:30:00,148.95,149.08,148.66,148.77,92359.0,133.4226,133.539,133.1628,133.2613,92359.0
2021-07-08 09:30:00,146.95,147.95,146.88,147.61,40719.0,131.6311,132.5268,131.5684,132.2223,40719.0
2021-07-08 10:00:00,147.58,147.67,146.34,146.77,18465.0,132.1954,132.276,131.0847,131.4698,18465.0
2021-07-08 10:30:00,146.81,146.83,146.28,146.4,15565.0,131.5057,131.5236,131.0309,131.1384,15565.0
2021-07-08 11:00:00,146.47,146.96,146.25,146.85,39294.0,131.2011,131.64,131.004,131.5415,39294.0
2021-07-08 11:30:00,146.86,147.61,146.77,147.53,6946.0,131.5505,132.2223,131.4698,132.1506,6946.0
2021-07-08 12:00:00,147.53,147.72,147.36,147.59,17481.0,132.1506,132.3208,131.9983,132.2044,17481.0
2021-07-08 12:30:00,147.55,147.79,147.36,147.66,68253.0,132.1685,132.3835,131.9983,132.2671,68253.0
2021-07-08 13:00:00,147.61,147.62,146.79,147.04,32685.0,132.2223,132.2312,131.4878,131.7117,32685.0
2021-07-08 13:30:00,146.98,147.03,146.81,146.96,10650.0,131.6579,131.7027,131.5057,131.64,10650.0
2021-07-08 14:00:00,146.93,147.09,146.71,146.72,9719.0,131.6132,131.7565,131.4161,131.4251,9719.0
2021-07-08 14:30:00,146.72,147.1,146.69,146.87,115100.0,131.4251,131.7654,131.3982,131.5594,115100.0
2021-07-08 15:00:00,146.88,147.04,146.68,146.82,106669.0,131.5684,131.7117,131.3892,131.5146,106669.0
2021-07-08 15:30:00,146.84,147.87,146.81,147.81,120074.0,131.5325,132.4552,131.5057,132.4014,120074.0
2021-07-09 09:30:00,149.47,149.62,148.75,149.03,68157.0,133.8884,134.0227,133.2434,133.4942,68157.0
2021-07-09 10:00:00,149.03,149.21,148.76,149.0,76102.0,133.4942,133.6555,133.2524,133.4674,76102.0
2021-07-09 10:30:00,149.06,149.06,147.56,147.83,130607.0,133.5211,133.5211,132.1775,132.4193,130607.0
2021-07-09 11:00:00,147.77,148.13,147.61,147.75,89289.0,132.3656,132.6881,132.2223,132.3477,89289.0
2021-07-09 11:30:00,147.78,147.88,147.38,147.39,71127.0,132.3746,132.4641,132.0163,132.0252,71127.0
2021-07-09 12:00:00,147.44,147.59,147.22,147.39,29757.0,132.07,132.2044,131.8729,132.0252,29757.0
2021-07-09 12:30:00,147.36,147.6,147.12,147.16,30517.0,131.9983,132.2133,131.7834,131.8192,30517.0
2021-07-09 13:00:00,147.18,147.35,147.06,147.12,32890.0,131.8371,131.9894,131.7296,131.7834,32890.0
2021-07-09 13:30:00,147.17,147.52,147.14,147.4,51371.0,131.8281,132.1417,131.8013,132.0342,51371.0
2021-07-09 14:00:00,147.42,147.63,147.34,147.56,19006.0,132.0521,132.2402,131.9804,132.1775,19006.0
2021-07-09 14:30:00,147.53,147.74,147.46,147.62,37093.0,132.1506,132.3387,132.0879,132.2312,37093.0
2021-07-09 15:00:00,147.62,147.68,147.36,147.53,46829.0,132.2312,132.285,131.9983,132.1506,46829.0
2021-07-09 15:30:00,147.52,147.72,147.42,147.69,173671.0,132.1417,132.3208,132.0521,132.2939,173671.0
2021-07-12 09:30:00,147.06,147.74,146.91,147.34,50496.0,131.7296,132.3387,131.5952,131.9804,50496.0
2021-07-12 10:00:00,147.33,148.23,147.22,147.99,152224.0,131.9715,132.7776,131.8729,132.5627,152224.0
2021-07-12 10:30:00,148.08,148.17,147.3,147.73,122510.0,132.6433,132.7239,131.9446,132.3298,122510.0
2021-07-12 11:00:00,147.73,147.86,147.47,147.71,108319.0,132.3298,132.4462,132.0969,132.3118,108319.0
2021-07-12 11:30:00,147.72,148.27,147.64,148.25,110088.0,132.3208,132.8135,132.2491,132.7956,110088.0
2021-07-12 12:00:00,148.25,148.42,147.77,147.82,132219.0,132.7956,132.9478,132.3656,132.4104,132219.0
2021-07-12 12:30:00,147.82,148.08,147.51,147.78,83600.0,132.4104,132.6433,132.1327,132.3746,83600.0
2021-07-12 13:00:00,147.74,148.67,147.73,148.67,22179.0,132.3387,133.1718,132.3298,133.1718,22179.0
2021-07-12 13:30:00,148.69,148.86,148.15,148.22,89189.0,133.1897,133.342,132.706,132.7687,89189.0
2021-07-12 14:00:00,148.22,148.47,148.19,148.37,94433.0,132.7687,132.9926,132.7418,132.903,94433.0
2021-07-12 14:30:00,148.36,148.82,148.3,148.8,108053.0,132.8941,133.3061,132.8403,133.2882,108053.0
2021-07-12 15:00:00,148.8,149.03,148.65,148.8,54722.0,133.2882,133.4942,133.1539,133.2882,54722.0
2021-07-12 15:30:00,148.79,148.96,148.42,148.61,166220.0,133.2793,133.4315,132.9478,133.118,166220.0
2021-07-13 09:30:00,148.61,148.61,146.53,146.64,47547.0,133.118,133.118,131.2549,131.3534,47547.0
2021-07-13 10:00:00,146.73,146.98,145.62,145.75,29283.0,131.434,131.6579,130.4397,130.5562,29283.0
2021-07-13 10:30:00,145.76,146.37,145.46,146.17,51950.0,130.5651,131.1115,130.2964,130.9324,51950.0
2021-07-13 11:00:00,146.24,146.56,146.02,146.47,27110.0,130.9951,131.2817,130.798,131.2011,27110.0
2021-07-13 11:30:00,146.44,146.44,145.12,145.7,202307.0,131.1742,131.1742,129.9918,130.5114,202307.0
2021-07-13 12:00:00,145.67,145.99,145.45,145.68,64786.0,130.4845,130.7712,130.2874,130.4935,64786.0
2021-07-13 12:30:00,145.66,145.89,145.23,145.5,38700.0,130.4756,130.6816,130.0904,130.3322,38700.0
2021-07-13 13:00:00,145.49,145.52,145.15,145.2,19513.0,130.3233,130.3501,130.0187,130.0635,19513.0
2021-07-13 13:30:00,145.17,145.38,145.0,145.06,39550.0,130.0366,130.2247,129.8844,129.9381,39550.0
2021-07-13 14:00:00,145.0,145.04,144.53,144.76,20708.0,129.8844,129.9202,129.4634,129.6694,20708.0
2021-07-13 14:30:00,144.74,144.93,144.63,144.92,31951.0,129.6515,129.8217,129.5529,129.8127,31951.0
2021-07-13 15:00:00,144.92,144.97,144.63,144.89,34816.0,129.8127,129.8575,129.5529,129.7858,34816.0
2021-07-13 15:30:00,144.92,145.54,144.91,145.46,142066.0,129.8127,130.3681,129.8037,130.2964,142066.0
2021-07-14 09:30:00,144.91,145.62,144.88,145.13,82934.0,129.8037,130.4397,129.7769,130.0008,82934.0
2021-07-14 10:00:00,145.12,145.12,144.36,144.94,47199.0,129.9918,129.9918,129.3111,129.8306,47199.0
2021-07-14 10:30:00,144.89,145.2,144.78,144.87,41834.0,129.7858,130.0635,129.6873,129.7679,41834.0
2021-07-14 11:00:00,144.78,144.86,144.29,144.31,39918.0,129.6873,129.759,129.2484,129.2663,39918.0
2021-07-14 11:30:00,144.33,144.57,144.14,144.57,27361.0,129.2842,129.4992,129.114,129.4992,27361.0
2021-07-14 12:00:00,144.55,145.33,144.55,145.31,43071.0,129.4813,130.18,129.4813,130.162,43071.0
2021-07-14 12:30:00,145.28,145.29,145.04,145.14,20019.0,130.1352,130.1441,129.9202,130.0098,20019.0
2021-07-14 13:00:00,145.11,145.23,144.82,145.18,23834.0,129.9829,130.0904,129.7231,130.0456,23834.0
2021-07-14 13:30:00,145.16,145.25,145.07,145.2,21465.0,130.0277,130.1083,129.9471,130.0635,21465.0
2021-07-14 14:00:00,145.21,145.47,145.14,145.16,40541.0,130.0725,130.3054,130.0098,130.0277,40541.0
2021-07-14 14:30:00,145.18,145.24,145.05,145.11,23555.0,130.0456,130.0993,129.9291,129.9829,23555.0
2021-07-14 15:00:00,145.1,145.35,145.01,145.07,26491.0,129.9739,130.1979,129.8933,129.9471,26491.0
2021-07-14 15:30:00,145.06,145.22,144.58,144.69,223045.0,129.9381,130.0814,129.5081,129.6067,223045.0
2021-07-15 09:30:00,144.77,145.44,144.29,144.49,72524.0,129.6783,130.2785,129.2484,129.4275,72524.0
2021-07-15 10:00:00,144.5,145.67,144.49,145.43,33110.0,129.4365,130.4845,129.4275,130.2695,33110.0
2021-07-15 10:30:00,145.43,145.52,145.22,145.34,36617.0,130.2695,130.3501,130.0814,130.1889,36617.0
2021-07-15 11:00:00,145.31,145.32,144.56,144.63,22819.0,130.162,130.171,129.4902,129.5529,22819.0
2021-07-15 11:30:00,144.59,144.77,144.5,144.51,44609.0,129.5171,129.6783,129.4365,129.4454,44609.0
2021-07-15 12:00:00,144.49,144.55,143.9,144.0,24767.0,129.4275,129.4813,128.899,128.9886,24767.0
2021-07-15 12:30:00,143.99,144.17,143.81,143.86,26078.0,128.9796,129.1409,128.8184,128.8632,26078.0
2021-07-15 13:00:00,143.86,144.02,143.67,143.73,17249.0,128.8632,129.0065,128.693,128.7467,17249.0
2021-07-15 13:30:00,143.71,143.74,143.35,143.4,37263.0,128.7288,128.7557,128.4064,128.4511,37263.0
2021-07-15 14:00:00,143.43,144.02,143.43,143.97,29907.0,128.478,129.0065,128.478,128.9617,29907.0
2021-07-15 14:30:00,143.94,144.06,143.8,144.02,46399.0,128.9349,129.0423,128.8095,129.0065,46399.0
2021-07-15 15:00:00,144.07,144.28,143.98,144.0,48330.0,129.0513,129.2394,128.9707,128.9886,48330.0
2021-07-15 15:30:00,144.0,144.13,143.86,144.0,256451.0,128.9886,129.105,128.8632,128.9886,256451.0
2021-07-16 09:30:00,144.04,145.17,143.25,143.25,73592.0,129.0244,130.0366,128.3168,128.3168,73592.0
2021-07-16 10:00:00,143.4,143.44,142.83,143.16,32466.0,128.4511,128.487,127.9406,128.2362,32466.0
2021-07-16 10:30:00,143.17,143.96,143.17,143.73,56149.0,128.2451,128.9528,128.2451,128.7467,56149.0
2021-07-16 11:00:00,143.66,143.81,143.35,143.5,81943.0,128.684,128.8184,128.4064,128.5407,81943.0
2021-07-16 11:30:00,143.5,143.73,143.48,143.68,36390.0,128.5407,128.7467,128.5228,128.702,36390.0
2021-07-16 12:00:00,143.68,143.71,143.54,143.54,29906.0,128.702,128.7288,128.5766,128.5766,29906.0
2021-07-16 12:30:00,143.55,143.64,143.46,143.55,42986.0,128.5855,128.6661,128.5049,128.5855,42986.0
2021-07-16 13:00:00,143.53,143.57,143.38,143.49,25189.0,128.5676,128.6034,128.4332,128.5318,25189.0
2021-07-16 13:30:00,143.49,143.52,143.26,143.45,23143.0,128.5318,128.5586,128.3257,128.4959,23143.0
2021-07-16 14:00:00,143.41,143.64,143.2,143.22,53221.0,128.4601,128.6661,128.272,128.2899,53221.0
2021-07-16 14:30:00,143.17,143.29,142.79,142.93,43307.0,128.2451,128.3526,127.9047,128.0301,43307.0
2021-07-16 15:00:00,142.93,143.16,142.68,143.09,55589.0,128.0301,128.2362,127.8062,128.1735,55589.0
2021-07-16 15:30:00,143.09,143.67,143.06,143.37,211649.0,128.1735,128.693,128.1466,128.4243,211649.0
2021-07-19 09:30:00,142.58,142.91,140.7,142.0,104807.0,127.7166,128.0122,126.0326,127.1971,104807.0
2021-07-19 10:00:00,142.01,142.01,140.76,141.48,61329.0,127.2061,127.2061,126.0864,126.7313,61329.0
2021-07-19 10:30:00,141.44,141.7,140.95,141.2,64105.0,126.6955,126.9284,126.2566,126.4805,64105.0
2021-07-19 11:00:00,141.18,141.26,140.5,140.5,31426.0,126.4626,126.5342,125.8535,125.8535,31426.0
2021-07-19 11:30:00,140.46,141.12,140.34,141.0,81953.0,125.8176,126.4088,125.7101,126.3013,81953.0
2021-07-19 12:00:00,140.98,140.98,140.23,140.42,28258.0,126.2834,126.2834,125.6116,125.7818,28258.0
2021-07-19 12:30:00,140.34,140.46,140.0,140.45,21263.0,125.7101,125.8176,125.4056,125.8087,21263.0
2021-07-19 13:00:00,140.45,140.7,140.35,140.55,34984.0,125.8087,126.0326,125.7191,125.8982,34984.0
2021-07-19 13:30:00,140.5,140.5,139.62,139.87,28252.0,125.8535,125.8535,125.0652,125.2891,28252.0
2021-07-19 14:00:00,139.94,140.34,139.82,139.96,31616.0,125.3518,125.7101,125.2443,125.3698,31616.0
2021-07-19 14:30:00,140.0,140.4,139.81,139.9,32765.0,125.4056,125.7639,125.2354,125.316,32765.0
2021-07-19 15:00:00,139.94,140.17,139.81,139.86,48794.0,125.3518,125.5579,125.2354,125.2802,48794.0
2021-07-19 15:30:00,139.91,140.42,139.7,140.12,324195.0,125.325,125.7818,125.1369,125.5131,324195.0
2021-07-20 09:30:00,140.29,143.07,140.09,142.88,61371.0,125.6654,128.1556,125.4862,127.9854,61371.0
2021-07-20 10:00:00,142.96,144.15,142.86,143.76,38407.0,128.057,129.123,127.9674,128.7736,38407.0
2021-07-20 10:30:00,143.76,143.81,142.93,143.44,88137.0,128.7736,128.8184,128.0301,128.487,88137.0
2021-07-20 11:00:00,143.48,144.06,143.34,143.34,28001.0,128.5228,129.0423,128.3974,128.3974,28001.0
2021-07-20 11:30:00,143.36,144.12,143.26,144.1,26031.0,128.4153,129.0961,128.3257,129.0782,26031.0
2021-07-20 12:00:00,144.16,144.28,143.7,143.73,83024.0,129.1319,129.2394,128.7199,128.7467,83024.0
2021-07-20 12:30:00,143.8,144.4,143.8,144.27,27705.0,128.8095,129.3469,128.8095,129.2305,27705.0
2021-07-20 13:00:00,144.23,144.27,143.62,143.68,21598.0,129.1946,129.2305,128.6482,128.702,21598.0
2021-07-20 13:30:00,143.69,143.89,143.45,143.54,24413.0,128.7109,128.8901,128.4959,128.5766,24413.0
2021-07-20 14:00:00,143.56,143.95,142.97,143.14,40729.0,128.5945,128.9438,128.066,128.2183,40729.0
2021-07-20 14:30:00,143.17,143.5,142.97,143.04,82702.0,128.2451,128.5407,128.066,128.1287,82702.0
2021-07-20 15:00:00,143.09,143.74,143.06,143.48,35024.0,128.1735,128.7557,128.1466,128.5228,35024.0
2021-07-20 15:30:00,143.53,144.05,143.41,143.8,162345.0,128.5676,129.0334,128.4601,128.8095,162345.0
2021-07-21 09:30:00,144.4,144.77,143.61,144.5,41263.0,129.3469,129.6783,128.6393,129.4365,41263.0
2021-07-21 10:00:00,144.53,144.73,144.24,144.27,30006.0,129.4634,129.6425,129.2036,129.2305,30006.0
2021-07-21 10:30:00,144.21,144.9,144.21,144.88,16597.0,129.1767,129.7948,129.1767,129.7769,16597.0
2021-07-21 11:00:00,144.95,145.26,144.86,145.04,14661.0,129.8396,130.1173,129.759,129.9202,14661.0
2021-07-21 11:30:00,144.97,145.28,144.88,145.03,18593.0,129.8575,130.1352,129.7769,129.9112,18593.0
2021-07-21 12:00:00,145.04,145.12,144.88,144.93,16891.0,129.9202,129.9918,129.7769,129.8217,16891.0
2021-07-21 12:30:00,144.93,145.08,144.61,144.65,25223.0,129.8217,129.956,129.535,129.5708,25223.0
2021-07-21 13:00:00,144.69,144.85,144.57,144.67,8326.0,129.6067,129.75,129.4992,129.5888,8326.0
2021-07-21 13:30:00,144.69,144.85,144.61,144.71,11248.0,129.6067,129.75,129.535,129.6246,11248.0
2021-07-21 14:00:00,144.69,145.08,144.66,145.08,23592.0,129.6067,129.956,129.5798,129.956,23592.0
2021-07-21 14:30:00,145.08,145.2,145.05,145.12,21367.0,129.956,130.0635,129.9291,129.9918,21367.0
2021-07-21 15:00:00,145.12,145.12,144.82,144.9,19026.0,129.9918,129.9918,129.7231,129.7948,19026.0
2021-07-21 15:30:00,144.92,145.23,144.78,144.98,89424.0,129.8127,130.0904,129.6873,129.8664,89424.0
2021-07-22 09:30:00,144.72,145.34,144.1,145.3,78644.0,129.6335,130.1889,129.0782,130.1531,78644.0
2021-07-22 10:00:00,145.27,145.85,145.26,145.68,65622.0,130.1262,130.6457,130.1173,130.4935,65622.0
2021-07-22 10:30:00,145.67,146.1,145.63,146.07,52903.0,130.4845,130.8697,130.4487,130.8428,52903.0
2021-07-22 11:00:00,146.0,146.0,145.44,145.76,56190.0,130.7801,130.7801,130.2785,130.5651,56190.0
2021-07-22 11:30:00,145.78,146.06,145.71,146.0,22254.0,130.583,130.8339,130.5203,130.7801,22254.0
2021-07-22 12:00:00,146.04,146.11,145.87,146.09,21110.0,130.8159,130.8786,130.6637,130.8607,21110.0
2021-07-22 12:30:00,146.05,146.25,146.01,146.22,7658.0,130.8249,131.004,130.7891,130.9772,7658.0
2021-07-22 13:00:00,146.2,146.51,146.16,146.19,35116.0,130.9593,131.2369,130.9234,130.9503,35116.0
2021-07-22 13:30:00,146.19,146.36,146.18,146.29,12674.0,130.9503,131.1026,130.9413,131.0399,12674.0
2021-07-22 14:00:00,146.29,146.4,146.2,146.25,20050.0,131.0399,131.1384,130.9593,131.004,20050.0
2021-07-22 14:30:00,146.24,146.33,146.2,146.33,12855.0,130.9951,131.0757,130.9593,131.0757,12855.0
2021-07-22 15:00:00,146.3,146.34,146.19,146.28,17875.0,131.0488,131.0847,130.9503,131.0309,17875.0
2021-07-22 15:30:00,146.25,146.25,145.84,146.07,126348.0,131.004,131.004,130.6368,130.8428,126348.0
2021-07-23 09:30:00,146.88,146.93,145.77,146.19,19814.0,131.5684,131.6132,130.5741,130.9503,19814.0
2021-07-23 10:00:00,146.2,147.08,146.1,147.0,60518.0,130.9593,131.7475,130.8697,131.6759,60518.0
2021-07-23 10:30:00,147.0,147.55,146.93,147.17,35409.0,131.6759,132.1685,131.6132,131.8281,35409.0
2021-07-23 11:00:00,147.27,147.45,147.2,147.45,7814.0,131.9177,132.079,131.855,132.079,7814.0
2021-07-23 11:30:00,147.5,147.62,147.01,147.01,11219.0,132.1237,132.2312,131.6848,131.6848,11219.0
2021-07-23 12:00:00,146.98,147.56,146.98,147.49,13670.0,131.6579,132.1775,131.6579,132.1148,13670.0
2021-07-23 12:30:00,147.49,147.77,147.46,147.75,11377.0,132.1148,132.3656,132.0879,132.3477,11377.0
2021-07-23 13:00:00,147.8,148.11,147.8,148.02,12596.0,132.3925,132.6702,132.3925,132.5895,12596.0
2021-07-23 13:30:00,148.0,148.16,147.92,148.01,10340.0,132.5716,132.7149,132.5,132.5806,10340.0
2021-07-23 14:00:00,147.92,148.25,147.88,148.19,24958.0,132.5,132.7956,132.4641,132.7418,24958.0
2021-07-23 14:30:00,148.19,148.32,148.14,148.16,22893.0,132.7418,132.8583,132.697,132.7149,22893.0
2021-07-23 15:00:00,148.17,148.42,147.92,148.4,28113.0,132.7239,132.9478,132.5,132.9299,28113.0
2021-07-23 15:30:00,148.45,148.47,148.17,148.31,88232.0,132.9747,132.9926,132.7239,132.8493,88232.0
2021-07-26 09:30:00,148.34,148.76,147.97,148.52,17170.0,132.8762,133.2524,132.5447,133.0374,17170.0
2021-07-26 10:00:00,148.4,148.47,147.94,148.13,14901.0,132.9299,132.9926,132.5179,132.6881,14901.0
2021-07-26 10:30:00,148.04,148.34,147.91,148.15,19019.0,132.6074,132.8762,132.491,132.706,19019.0
2021-07-26 11:00:00,148.04,148.65,148.01,148.64,11896.0,132.6074,133.1539,132.5806,133.1449,11896.0
2021-07-26 11:30:00,148.63,149.11,148.6,149.08,39578.0,133.1359,133.5659,133.1091,133.539,39578.0
2021-07-26 12:00:00,149.05,149.17,148.93,149.16,17803.0,133.5122,133.6197,133.4047,133.6107,17803.0
2021-07-26 12:30:00,149.11,149.2,149.02,149.09,8075.0,133.5659,133.6465,133.4853,133.548,8075.0
2021-07-26 13:00:00,149.13,149.17,148.85,148.95,35758.0,133.5838,133.6197,133.333,133.4226,35758.0
2021-07-26 13:30:00,148.92,149.1,148.68,149.08,27324.0,133.3957,133.5569,133.1807,133.539,27324.0
2021-07-26 14:00:00,149.12,149.15,149.01,149.15,9343.0,133.5749,133.6017,133.4763,133.6017,9343.0
2021-07-26 14:30:00,149.14,149.14,148.96,148.97,14007.0,133.5928,133.5928,133.4315,133.4405,14007.0
2021-07-26 15:00:00,148.99,149.07,148.74,148.83,73408.0,133.4584,133.5301,133.2345,133.3151,73408.0
2021-07-26 15:30:00,148.83,148.89,148.43,148.72,100545.0,133.3151,133.3688,132.9568,133.2166,100545.0
2021-07-27 09:30:00,148.01,148.63,147.24,148.61,63248.0,132.5806,133.1359,131.8908,133.118,63248.0
2021-07-27 10:00:00,148.51,149.1,148.47,148.91,76138.0,133.0285,133.5569,132.9926,133.3868,76138.0
2021-07-27 10:30:00,148.85,148.86,148.14,148.47,73955.0,133.333,133.342,132.697,132.9926,73955.0
2021-07-27 11:00:00,148.42,148.66,148.26,148.37,24767.0,132.9478,133.1628,132.8045,132.903,24767.0
2021-07-27 11:30:00,148.34,148.79,148.25,148.6,15270.0,132.8762,133.2793,132.7956,133.1091,15270.0
2021-07-27 12:00:00,148.55,148.55,148.08,148.13,21825.0,133.0643,133.0643,132.6433,132.6881,21825.0
2021-07-27 12:30:00,148.1,148.65,147.96,148.52,40819.0,132.6612,133.1539,132.5358,133.0374,40819.0
2021-07-27 13:00:00,148.54,148.83,148.47,148.48,66199.0,133.0553,133.3151,132.9926,133.0016,66199.0
2021-07-27 13:30:00,148.48,148.61,148.43,148.5,78692.0,133.0016,133.118,132.9568,133.0195,78692.0
2021-07-27 14:00:00,148.49,148.63,148.38,148.44,6812.0,133.0105,133.1359,132.912,132.9658,6812.0
2021-07-27 14:30:00,148.44,148.66,148.32,148.47,80919.0,132.9658,133.1628,132.8583,132.9926,80919.0
2021-07-27 15:00:00,148.47,149.11,148.47,149.05,25346.0,132.9926,133.5659,132.9926,133.5122,25346.0
2021-07-27 15:30:00,149.05,149.27,148.77,149.17,123348.0,133.5122,133.7092,133.2613,133.6197,123348.0
2021-07-28 09:30:00,149.38,149.44,148.21,148.21,22941.0,133.8078,133.8615,132.7597,132.7597,22941.0
2021-07-28 10:00:00,148.22,148.54,147.92,148.54,30784.0,132.7687,133.0553,132.5,133.0553,30784.0
2021-07-28 10:30:00,148.55,148.9,148.5,148.83,21360.0,133.0643,133.3778,133.0195,133.3151,21360.0
2021-07-28 11:00:00,148.78,148.78,148.27,148.29,13688.0,133.2703,133.2703,132.8135,132.8314,13688.0
2021-07-28 11:30:00,148.26,148.82,148.26,148.78,5921.0,132.8045,133.3061,132.8045,133.2703,5921.0
2021-07-28 12:00:00,148.81,148.85,148.26,148.27,9068.0,133.2972,133.333,132.8045,132.8135,9068.0
2021-07-28 12:30:00,148.17,148.36,147.91,148.36,90885.0,132.7239,132.8941,132.491,132.8941,90885.0
2021-07-28 13:00:00,148.36,148.37,147.99,148.25,31639.0,132.8941,132.903,132.5627,132.7956,31639.0
2021-07-28 13:30:00,148.28,148.4,147.98,148.0,65001.0,132.8224,132.9299,132.5537,132.5716,65001.0
2021-07-28 14:00:00,147.97,148.15,147.56,147.98,28736.0,132.5447,132.706,132.1775,132.5537,28736.0
2021-07-28 14:30:00,147.93,148.34,147.86,148.34,34605.0,132.5089,132.8762,132.4462,132.8762,34605.0
2021-07-28 15:00:00,148.44,148.64,148.2,148.39,23993.0,132.9658,133.1449,132.7508,132.921,23993.0
2021-07-28 15:30:00,148.43,148.61,148.28,148.49,62728.0,132.9568,133.118,132.8224,133.0105,62728.0
2021-07-29 09:30:00,149.35,149.67,148.64,149.48,31869.0,133.7809,134.0675,133.1449,133.8973,31869.0
2021-07-29 10:00:00,149.46,149.46,148.73,149.23,28364.0,133.8794,133.8794,133.2255,133.6734,28364.0
2021-07-29 10:30:00,149.17,149.8,149.15,149.8,31487.0,133.6197,134.184,133.6017,134.184,31487.0
2021-07-29 11:00:00,149.77,150.1,149.53,149.55,61646.0,134.1571,134.4527,133.9421,133.96,61646.0
2021-07-29 11:30:00,149.58,150.05,149.58,149.99,14661.0,133.9869,134.4079,133.9869,134.3542,14661.0
2021-07-29 12:00:00,150.0,150.02,149.81,149.9,11161.0,134.3631,134.381,134.1929,134.2736,11161.0
2021-07-29 12:30:00,149.89,149.98,149.82,149.87,15499.0,134.2646,134.3452,134.2019,134.2467,15499.0
2021-07-29 13:00:00,149.9,150.03,149.83,150.0,49686.0,134.2736,134.39,134.2108,134.3631,49686.0
2021-07-29 13:30:00,150.0,150.08,149.9,149.95,21201.0,134.3631,134.4348,134.2736,134.3183,21201.0
2021-07-29 14:00:00,149.95,150.0,149.51,149.52,44447.0,134.3183,134.3631,133.9242,133.9332,44447.0
2021-07-29 14:30:00,149.49,149.55,149.27,149.31,15785.0,133.9063,133.96,133.7092,133.7451,15785.0
2021-07-29 15:00:00,149.33,149.47,149.15,149.4,18223.0,133.763,133.8884,133.6017,133.8257,18223.0
2021-07-29 15:30:00,149.36,149.49,149.08,149.13,102613.0,133.7898,133.9063,133.539,133.5838,102613.0
2021-07-30 09:30:00,149.13,150.14,148.75,150.01,20470.0,133.5838,134.4885,133.2434,134.3721,20470.0
2021-07-30 10:00:00,149.91,149.96,149.12,149.19,17906.0,134.2825,134.3273,133.5749,133.6376,17906.0
2021-07-30 10:30:00,149.29,149.74,149.04,149.23,37655.0,133.7271,134.1302,133.5032,133.6734,37655.0
2021-07-30 11:00:00,149.12,149.57,148.97,149.33,17497.0,133.5749,133.978,133.4405,133.763,17497.0
2021-07-30 11:30:00,149.34,149.62,149.17,149.62,45534.0,133.7719,134.0227,133.6197,134.0227,45534.0
2021-07-30 12:00:00,149.66,149.77,149.48,149.64,20858.0,134.0586,134.1571,133.8973,134.0407,20858.0
2021-07-30 12:30:00,149.62,150.24,149.55,149.98,54907.0,134.0227,134.5781,133.96,134.3452,54907.0
2021-07-30 13:00:00,150.06,150.22,149.88,150.19,22810.0,134.4169,134.5602,134.2556,134.5333,22810.0
2021-07-30 13:30:00,150.22,150.48,150.22,150.35,12661.0,134.5602,134.7931,134.5602,134.6766,12661.0
2021-07-30 14:00:00,150.4,150.4,150.04,150.06,12798.0,134.7214,134.7214,134.399,134.4169,12798.0
2021-07-30 14:30:00,150.06,150.53,149.98,150.48,30428.0,134.4169,134.8379,134.3452,134.7931,30428.0
2021-07-30 15:00:00,150.48,150.53,150.13,150.27,13700.0,134.7931,134.8379,134.4796,134.605,13700.0
2021-07-30 15:30:00,150.31,150.77,150.21,150.64,91286.0,134.6408,135.0529,134.5512,134.9364,91286.0
2021-08-02 09:30:00,151.49,151.99,150.95,151.19,139295.0,135.6978,136.1457,135.2141,135.4291,139295.0
2021-08-02 10:00:00,151.15,151.31,151.0,151.04,45721.0,135.3932,135.5366,135.2589,135.2947,45721.0
2021-08-02 10:30:00,151.1,151.15,150.18,150.57,115285.0,135.3485,135.3932,134.5244,134.8737,115285.0
2021-08-02 11:00:00,150.54,150.67,150.38,150.57,14071.0,134.8468,134.9633,134.7035,134.8737,14071.0
2021-08-02 11:30:00,150.57,150.57,150.21,150.32,18370.0,134.8737,134.8737,134.5512,134.6498,18370.0
2021-08-02 12:00:00,150.24,150.35,149.77,149.94,9737.0,134.5781,134.6766,134.1571,134.3094,9737.0
2021-08-02 12:30:00,149.96,150.4,149.96,150.4,8942.0,134.3273,134.7214,134.3273,134.7214,8942.0
2021-08-02 13:00:00,150.48,150.56,150.34,150.34,9000.0,134.7931,134.8647,134.6677,134.6677,9000.0
2021-08-02 13:30:00,150.33,150.42,150.18,150.3,15531.0,134.6587,134.7393,134.5244,134.6319,15531.0
2021-08-02 14:00:00,150.29,150.61,150.24,150.35,20921.0,134.6229,134.9095,134.5781,134.6766,20921.0
2021-08-02 14:30:00,150.35,150.45,150.24,150.28,32039.0,134.6766,134.7662,134.5781,134.6139,32039.0
2021-08-02 15:00:00,150.24,150.3,149.9,149.96,73968.0,134.5781,134.6319,134.2736,134.3273,73968.0
2021-08-02 15:30:00,149.96,150.21,149.47,149.58,157736.0,134.3273,134.5512,133.8884,133.9869,157736.0
2021-08-03 09:30:00,149.05,149.86,148.35,149.67,123990.0,133.5122,134.2377,132.8851,134.0675,123990.0
2021-08-03 10:00:00,149.73,150.49,149.57,149.96,25028.0,134.1213,134.802,133.978,134.3273,25028.0
2021-08-03 10:30:00,150.0,150.25,149.74,149.96,88868.0,134.3631,134.5871,134.1302,134.3273,88868.0
2021-08-03 11:00:00,149.96,150.63,149.95,150.56,19596.0,134.3273,134.9275,134.3183,134.8647,19596.0
2021-08-03 11:30:00,150.6,150.68,150.08,150.12,16883.0,134.9006,134.9722,134.4348,134.4706,16883.0
2021-08-03 12:00:00,150.26,150.26,149.95,150.12,17946.0,134.596,134.596,134.3183,134.4706,17946.0
2021-08-03 12:30:00,150.16,150.22,149.97,149.99,18216.0,134.5064,134.5602,134.3363,134.3542,18216.0
2021-08-03 13:00:00,149.99,150.26,149.95,150.12,62416.0,134.3542,134.596,134.3183,134.4706,62416.0
2021-08-03 13:30:00,150.14,150.24,149.99,150.12,29718.0,134.4885,134.5781,134.3542,134.4706,29718.0
2021-08-03 14:00:00,150.1,150.22,149.97,150.03,24973.0,134.4527,134.5602,134.3363,134.39,24973.0
2021-08-03 14:30:00,150.04,150.21,149.88,150.11,27085.0,134.399,134.5512,134.2556,134.4617,27085.0
2021-08-03 15:00:00,150.12,150.24,149.97,150.15,52023.0,134.4706,134.5781,134.3363,134.4975,52023.0
2021-08-03 15:30:00,150.18,150.33,149.94,150.07,136304.0,134.5244,134.6587,134.3094,134.4258,136304.0
2021-08-04 09:30:00,149.0,149.41,148.8,149.27,70048.0,133.4674,133.8346,133.2882,133.7092,70048.0
2021-08-04 10:00:00,149.44,150.03,149.09,149.64,353214.0,133.8615,134.39,133.548,134.0407,353214.0
2021-08-04 10:30:00,149.64,149.66,149.03,149.13,75761.0,134.0407,134.0586,133.4942,133.5838,75761.0
2021-08-04 11:00:00,149.14,149.38,148.8,149.36,186330.0,133.5928,133.8078,133.2882,133.7898,186330.0
2021-08-04 11:30:00,149.39,149.44,148.8,148.84,132057.0,133.8167,133.8615,133.2882,133.3241,132057.0
2021-08-04 12:00:00,148.83,149.2,148.82,149.03,27837.0,133.3151,133.6465,133.3061,133.4942,27837.0
2021-08-04 12:30:00,149.04,149.23,149.02,149.03,20394.0,133.5032,133.6734,133.4853,133.4942,20394.0
2021-08-04 13:00:00,149.03,149.15,148.84,148.89,53675.0,133.4942,133.6017,133.3241,133.3688,53675.0
2021-08-04 13:30:00,148.89,149.27,148.88,149.12,80056.0,133.3688,133.7092,133.3599,133.5749,80056.0
2021-08-04 14:00:00,149.14,149.39,148.91,149.02,27044.0,133.5928,133.8167,133.3868,133.4853,27044.0
2021-08-04 14:30:00,149.03,149.04,148.4,148.55,28366.0,133.4942,133.5032,132.9299,133.0643,28366.0
2021-08-04 15:00:00,148.5,148.54,148.09,148.12,39997.0,133.0195,133.0553,132.6522,132.6791,39997.0
2021-08-04 15:30:00,148.16,148.37,147.77,147.78,183951.0,132.7149,132.903,132.3656,132.3746,183951.0
2021-08-05 09:30:00,148.69,149.75,148.47,149.46,67269.0,133.1897,134.1392,132.9926,133.8794,67269.0
2021-08-05 10:00:00,149.48,149.54,148.46,148.64,74708.0,133.8973,133.9511,132.9837,133.1449,74708.0
2021-08-05 10:30:00,148.65,148.95,148.52,148.86,31625.0,133.1539,133.4226,133.0374,133.342,31625.0
2021-08-05 11:00:00,148.85,149.22,148.74,149.03,38172.0,133.333,133.6644,133.2345,133.4942,38172.0
2021-08-05 11:30:00,149.0,149.0,148.44,148.52,30618.0,133.4674,133.4674,132.9658,133.0374,30618.0
2021-08-05 12:00:00,148.52,148.7,147.94,148.07,25320.0,133.0374,133.1986,132.5179,132.6343,25320.0
2021-08-05 12:30:00,148.06,148.27,147.92,148.11,52642.0,132.6254,132.8135,132.5,132.6702,52642.0
2021-08-05 13:00:00,148.11,148.23,147.81,147.82,56422.0,132.6702,132.7776,132.4014,132.4104,56422.0
2021-08-05 13:30:00,147.85,148.28,147.79,148.06,44008.0,132.4373,132.8224,132.3835,132.6254,44008.0
2021-08-05 14:00:00,148.09,148.18,147.83,147.87,25501.0,132.6522,132.7329,132.4193,132.4552,25501.0
2021-08-05 14:30:00,147.85,148.36,147.77,148.27,32778.0,132.4373,132.8941,132.3656,132.8135,32778.0
2021-08-05 15:00:00,148.23,148.43,148.1,148.36,32160.0,132.7776,132.9568,132.6612,132.8941,32160.0
2021-08-05 15:30:00,148.41,148.78,147.9,148.21,157636.0,132.9389,133.2703,132.482,132.7597,157636.0
2021-08-06 09:30:00,148.08,150.86,147.18,148.39,120819.0,132.6433,135.1335,131.8371,132.921,120819.0
2021-08-06 10:00:00,148.9,149.48,148.35,149.0,43981.0,133.3778,133.8973,132.8851,133.4674,43981.0
2021-08-06 10:30:00,149.09,150.16,149.09,149.67,152779.0,133.548,134.5064,133.548,134.0675,152779.0
2021-08-06 11:00:00,149.67,150.48,149.63,150.06,123476.0,134.0675,134.7931,134.0317,134.4169,123476.0
2021-08-06 11:30:00,150.06,150.53,149.67,150.12,137292.0,134.4169,134.8379,134.0675,134.4706,137292.0
2021-08-06 12:00:00,150.19,150.19,149.81,150.05,60303.0,134.5333,134.5333,134.1929,134.4079,60303.0
2021-08-06 12:30:00,150.03,150.08,149.75,149.98,32168.0,134.39,134.4348,134.1392,134.3452,32168.0
2021-08-06 13:00:00,149.98,150.05,149.52,149.8,58804.0,134.3452,134.4079,133.9332,134.184,58804.0
2021-08-06 13:30:00,149.77,150.04,149.53,150.04,39754.0,134.1571,134.399,133.9421,134.399,39754.0
2021-08-06 14:00:00,150.03,150.14,149.53,149.93,117984.0,134.39,134.4885,133.9421,134.3004,117984.0
2021-08-06 14:30:00,149.93,150.77,149.75,150.72,46056.0,134.3004,135.0529,134.1392,135.0081,46056.0
2021-08-06 15:00:00,150.78,151.6,150.73,151.42,54079.0,135.0618,135.7963,135.017,135.6351,54079.0
2021-08-06 15:30:00,151.39,151.45,150.74,151.03,199413.0,135.6082,135.662,135.026,135.2858,199413.0
2021-08-09 09:30:00,151.6,152.0,150.53,151.84,43616.0,135.7963,136.1546,134.8379,136.0113,43616.0
2021-08-09 10:00:00,151.81,152.51,151.54,152.06,87385.0,135.9844,136.6115,135.7426,136.2084,87385.0
2021-08-09 10:30:00,152.03,152.79,151.4,151.61,66285.0,136.1815,136.8623,135.6172,135.8053,66285.0
2021-08-09 11:00:00,151.5,152.65,151.3,152.22,83966.0,135.7068,136.7369,135.5276,136.3517,83966.0
2021-08-09 11:30:00,152.25,152.47,151.88,152.37,64449.0,136.3786,136.5756,136.0471,136.4861,64449.0
2021-08-09 12:00:00,152.4,152.8,152.11,152.47,66785.0,136.5129,136.8712,136.2532,136.5756,66785.0
2021-08-09 12:30:00,152.47,152.69,152.13,152.25,38750.0,136.5756,136.7727,136.2711,136.3786,38750.0
2021-08-09 13:00:00,152.24,152.49,152.18,152.26,42707.0,136.3696,136.5936,136.3159,136.3875,42707.0
2021-08-09 13:30:00,152.29,153.03,152.29,152.97,41160.0,136.4144,137.0773,136.4144,137.0235,41160.0
2021-08-09 14:00:00,152.97,153.14,152.9,153.03,55254.0,137.0235,137.1758,136.9608,137.0773,55254.0
2021-08-09 14:30:00,153.03,153.18,152.9,153.03,74173.0,137.0773,137.2116,136.9608,137.0773,74173.0
2021-08-09 15:00:00,153.02,153.12,152.74,153.06,109466.0,137.0683,137.1579,136.8175,137.1041,109466.0
2021-08-09 15:30:00,153.07,153.83,153.05,153.72,251737.0,137.1131,137.7939,137.0952,137.6953,251737.0
2021-08-10 09:30:00,154.26,155.36,153.71,154.28,117570.0,138.179,139.1644,137.6864,138.197,117570.0
2021-08-10 10:00:00,154.32,155.12,154.29,155.01,57076.0,138.2328,138.9494,138.2059,138.8509,57076.0
2021-08-10 10:30:00,155.03,155.23,154.82,155.08,88038.0,138.8688,139.0479,138.6807,138.9136,88038.0
2021-08-10 11:00:00,155.08,156.03,155.04,155.97,53172.0,138.9136,139.7645,138.8777,139.7108,53172.0
2021-08-10 11:30:00,156.01,156.11,155.39,156.03,87568.0,139.7466,139.8362,139.1912,139.7645,87568.0
2021-08-10 12:00:00,156.03,156.08,155.59,156.0,43079.0,139.7645,139.8093,139.3704,139.7377,43079.0
2021-08-10 12:30:00,156.0,156.05,155.83,155.99,41197.0,139.7377,139.7824,139.5854,139.7287,41197.0
2021-08-10 13:00:00,155.96,156.03,155.62,155.63,24294.0,139.7018,139.7645,139.3973,139.4062,24294.0
2021-08-10 13:30:00,155.64,155.64,154.87,155.41,111086.0,139.4152,139.4152,138.7254,139.2092,111086.0
2021-08-10 14:00:00,155.39,155.76,155.26,155.76,19921.0,139.1912,139.5227,139.0748,139.5227,19921.0
2021-08-10 14:30:00,155.83,156.15,155.74,156.15,27431.0,139.5854,139.872,139.5048,139.872,27431.0
2021-08-10 15:00:00,156.09,156.4,155.87,156.29,29787.0,139.8183,140.096,139.6212,139.9974,29787.0
2021-08-10 15:30:00,156.31,156.5,156.17,156.36,118103.0,140.0153,140.1855,139.8899,140.0601,118103.0
2021-08-11 09:30:00,157.03,157.08,156.0,156.32,43228.0,140.6603,140.7051,139.7377,140.0243,43228.0
2021-08-11 10:00:00,156.42,156.88,156.03,156.75,25448.0,140.1139,140.5259,139.7645,140.4095,25448.0
2021-08-11 10:30:00,156.76,157.08,156.56,157.0,36615.0,140.4184,140.7051,140.2393,140.6334,36615.0
2021-08-11 11:00:00,156.96,157.02,156.54,156.54,24413.0,140.5976,140.6513,140.2214,140.2214,24413.0
2021-08-11 11:30:00,156.49,156.61,155.99,156.13,10475.0,140.1766,140.2841,139.7287,139.8541,10475.0
2021-08-11 12:00:00,156.12,156.26,156.02,156.03,13886.0,139.8451,139.9705,139.7556,139.7645,13886.0
2021-08-11 12:30:00,156.02,156.2,155.88,156.12,22325.0,139.7556,139.9168,139.6302,139.8451,22325.0
2021-08-11 13:00:00,156.28,156.34,155.98,156.11,18553.0,139.9885,140.0422,139.7197,139.8362,18553.0
2021-08-11 13:30:00,156.13,156.56,156.05,156.5,9250.0,139.8541,140.2393,139.7824,140.1855,9250.0
2021-08-11 14:00:00,156.48,156.48,156.24,156.38,11854.0,140.1676,140.1676,139.9526,140.078,11854.0
2021-08-11 14:30:00,156.36,156.48,156.26,156.35,14107.0,140.0601,140.1676,139.9705,140.0512,14107.0
2021-08-11 15:00:00,156.38,156.48,156.09,156.42,22347.0,140.078,140.1676,139.8183,140.1139,22347.0
2021-08-11 15:30:00,156.4,156.89,156.26,156.78,170359.0,140.096,140.5349,139.9705,140.4363,170359.0
2021-08-12 09:30:00,156.81,156.81,155.65,156.1,26708.0,140.4632,140.4632,139.4241,139.8272,26708.0
2021-08-12 10:00:00,156.03,156.21,155.54,156.21,13201.0,139.7645,139.9258,139.3256,139.9258,13201.0
2021-08-12 10:30:00,156.11,156.18,155.54,155.83,7767.0,139.8362,139.8989,139.3256,139.5854,7767.0
2021-08-12 11:00:00,155.74,155.85,155.6,155.72,13083.0,139.5048,139.6033,139.3793,139.4868,13083.0
2021-08-12 11:30:00,155.64,155.96,155.57,155.81,9707.0,139.4152,139.7018,139.3525,139.5675,9707.0
2021-08-12 12:00:00,155.78,156.25,155.78,156.21,11119.0,139.5406,139.9616,139.5406,139.9258,11119.0
2021-08-12 12:30:00,156.18,156.25,155.8,156.01,64385.0,139.8989,139.9616,139.5585,139.7466,64385.0
2021-08-12 13:00:00,156.0,156.01,155.56,155.8,35792.0,139.7377,139.7466,139.3435,139.5585,35792.0
2021-08-12 13:30:00,155.81,155.81,155.52,155.64,38305.0,139.5675,139.5675,139.3077,139.4152,38305.0
2021-08-12 14:00:00,155.59,155.66,155.28,155.45,55422.0,139.3704,139.4331,139.0927,139.245,55422.0
2021-08-12 14:30:00,155.44,155.92,155.27,155.78,51093.0,139.236,139.666,139.0838,139.5406,51093.0
2021-08-12 15:00:00,155.84,156.08,155.79,156.01,21444.0,139.5943,139.8093,139.5495,139.7466,21444.0
2021-08-12 15:30:00,155.97,156.25,155.92,156.1,73517.0,139.7108,139.9616,139.666,139.8272,73517.0
2021-08-13 09:30:00,156.39,156.79,155.73,156.22,21090.0,140.087,140.4453,139.4958,139.9347,21090.0
2021-08-13 10:00:00,156.2,156.29,155.61,155.75,15311.0,139.9168,139.9974,139.3883,139.5137,15311.0
2021-08-13 10:30:00,155.76,156.23,155.6,155.84,23047.0,139.5227,139.9437,139.3793,139.5943,23047.0
2021-08-13 11:00:00,155.84,156.2,155.77,155.91,18162.0,139.5943,139.9168,139.5316,139.657,18162.0
2021-08-13 11:30:00,155.99,156.35,155.95,156.33,9300.0,139.7287,140.0512,139.6929,140.0333,9300.0
2021-08-13 12:00:00,156.34,156.92,156.19,156.84,28983.0,140.0422,140.5617,139.9078,140.4901,28983.0
2021-08-13 12:30:00,156.91,157.06,156.44,156.45,43140.0,140.5528,140.6872,140.1318,140.1407,43140.0
2021-08-13 13:00:00,156.48,156.64,156.22,156.64,16880.0,140.1676,140.3109,139.9347,140.3109,16880.0
2021-08-13 13:30:00,156.62,157.03,156.61,156.81,41379.0,140.293,140.6603,140.2841,140.4632,41379.0
2021-08-13 14:00:00,156.79,156.89,156.62,156.85,27924.0,140.4453,140.5349,140.293,140.499,27924.0
2021-08-13 14:30:00,156.86,156.95,156.65,156.71,13094.0,140.508,140.5886,140.3199,140.3736,13094.0
2021-08-13 15:00:00,156.69,156.8,156.52,156.56,21997.0,140.3557,140.4543,140.2034,140.2393,21997.0
2021-08-13 15:30:00,156.54,156.78,156.49,156.78,60967.0,140.2214,140.4363,140.1766,140.4363,60967.0
2021-08-16 09:30:00,156.5,156.55,154.93,155.22,49458.0,140.1855,140.2303,138.7792,139.039,49458.0
2021-08-16 10:00:00,155.24,156.28,155.0,156.13,61899.0,139.0569,139.9885,138.8419,139.8541,61899.0
2021-08-16 10:30:00,156.12,156.34,155.42,155.66,64090.0,139.8451,140.0422,139.2181,139.4331,64090.0
2021-08-16 11:00:00,155.61,155.61,155.15,155.36,51307.0,139.3883,139.3883,138.9763,139.1644,51307.0
2021-08-16 11:30:00,155.37,155.57,155.05,155.14,45618.0,139.1733,139.3525,138.8867,138.9673,45618.0
2021-08-16 12:00:00,155.15,155.56,155.08,155.25,38963.0,138.9763,139.3435,138.9136,139.0658,38963.0
2021-08-16 12:30:00,155.26,155.39,154.91,154.98,25306.0,139.0748,139.1912,138.7613,138.824,25306.0
2021-08-16 13:00:00,154.95,155.17,154.88,155.0,41311.0,138.7971,138.9942,138.7344,138.8419,41311.0
2021-08-16 13:30:00,155.04,155.04,154.76,154.97,32928.0,138.8777,138.8777,138.6269,138.815,32928.0
2021-08-16 14:00:00,154.97,155.48,154.93,155.21,47544.0,138.815,139.2719,138.7792,139.03,47544.0
2021-08-16 14:30:00,155.19,155.65,155.06,155.5,28603.0,139.0121,139.4241,138.8956,139.2898,28603.0
2021-08-16 15:00:00,155.51,155.64,155.28,155.35,31654.0,139.2987,139.4152,139.0927,139.1554,31654.0
2021-08-16 15:30:00,155.34,155.68,155.0,155.59,127287.0,139.1465,139.451,138.8419,139.3704,127287.0
2021-08-17 09:30:00,154.86,155.93,154.5,155.44,84579.0,138.7165,139.6749,138.394,139.236,84579.0
2021-08-17 10:00:00,155.32,155.74,155.07,155.59,36888.0,139.1285,139.5048,138.9046,139.3704,36888.0
2021-08-17 10:30:00,155.59,155.68,155.16,155.21,35955.0,139.3704,139.451,138.9852,139.03,35955.0
2021-08-17 11:00:00,155.21,155.32,155.02,155.26,14817.0,139.03,139.1285,138.8598,139.0748,14817.0
2021-08-17 11:30:00,155.22,155.42,155.01,155.01,29653.0,139.039,139.2181,138.8509,138.8509,29653.0
2021-08-17 12:00:00,154.95,154.97,153.97,154.05,46649.0,138.7971,138.815,137.9193,137.9909,46649.0
2021-08-17 12:30:00,154.02,154.02,153.26,153.49,38477.0,137.9641,137.9641,137.2833,137.4893,38477.0
2021-08-17 13:00:00,153.51,154.2,153.51,154.2,13649.0,137.5072,138.1253,137.5072,138.1253,13649.0
2021-08-17 13:30:00,154.15,154.29,154.0,154.18,16784.0,138.0805,138.2059,137.9461,138.1074,16784.0
2021-08-17 14:00:00,154.2,154.5,153.99,154.09,37225.0,138.1253,138.394,137.9372,138.0268,37225.0
2021-08-17 14:30:00,154.15,154.58,154.03,154.53,20592.0,138.0805,138.4657,137.973,138.4209,20592.0
2021-08-17 15:00:00,154.5,154.67,154.4,154.65,36796.0,138.394,138.5463,138.3044,138.5284,36796.0
2021-08-17 15:30:00,154.69,155.03,154.48,154.83,77511.0,138.5642,138.8688,138.3761,138.6896,77511.0
2021-08-18 09:30:00,154.07,154.36,153.41,154.07,23757.0,138.0088,138.2686,137.4176,138.0088,23757.0
2021-08-18 10:00:00,153.9,154.56,153.65,153.98,81555.0,137.8566,138.4478,137.6326,137.9282,81555.0
2021-08-18 10:30:00,154.09,154.16,153.02,153.08,43189.0,138.0268,138.0895,137.0683,137.122,43189.0
2021-08-18 11:00:00,153.05,153.1,152.71,152.84,20946.0,137.0952,137.14,136.7906,136.9071,20946.0
2021-08-18 11:30:00,152.85,152.85,152.2,152.55,40660.0,136.916,136.916,136.3338,136.6473,40660.0
2021-08-18 12:00:00,152.64,152.64,152.22,152.26,29031.0,136.7279,136.7279,136.3517,136.3875,29031.0
2021-08-18 12:30:00,152.27,152.87,152.23,152.87,30815.0,136.3965,136.9339,136.3607,136.9339,30815.0
2021-08-18 13:00:00,152.87,152.95,152.61,152.8,34156.0,136.9339,137.0056,136.701,136.8712,34156.0
2021-08-18 13:30:00,152.81,153.05,152.78,152.93,22566.0,136.8802,137.0952,136.8533,136.9877,22566.0
2021-08-18 14:00:00,152.97,153.31,152.43,152.65,36405.0,137.0235,137.3281,136.5398,136.7369,36405.0
2021-08-18 14:30:00,152.65,152.76,152.27,152.39,27852.0,136.7369,136.8354,136.3965,136.504,27852.0
2021-08-18 15:00:00,152.47,152.49,151.89,152.03,32865.0,136.5756,136.5936,136.0561,136.1815,32865.0
2021-08-18 15:30:00,152.03,152.21,151.42,151.55,200316.0,136.1815,136.3427,135.6351,135.7515,200316.0
2021-08-19 09:30:00,150.34,151.3,150.04,150.73,49918.0,134.6677,135.5276,134.399,135.017,49918.0
2021-08-19 10:00:00,150.8,151.35,150.63,150.98,69242.0,135.0797,135.5724,134.9275,135.241,69242.0
2021-08-19 10:30:00,150.99,151.01,149.86,150.69,58328.0,135.2499,135.2678,134.2377,134.9812,58328.0
2021-08-19 11:00:00,150.77,150.84,150.1,150.1,22550.0,135.0529,135.1156,134.4527,134.4527,22550.0
2021-08-19 11:30:00,149.96,151.16,149.96,151.13,20011.0,134.3273,135.4022,134.3273,135.3753,20011.0
2021-08-19 12:00:00,151.12,151.19,150.62,150.91,23667.0,135.3664,135.4291,134.9185,135.1783,23667.0
2021-08-19 12:30:00,150.91,151.03,150.71,151.03,19107.0,135.1783,135.2858,134.9991,135.2858,19107.0
2021-08-19 13:00:00,150.94,150.94,150.23,150.23,15920.0,135.2051,135.2051,134.5691,134.5691,15920.0
2021-08-19 13:30:00,150.21,150.37,149.85,149.85,27923.0,134.5512,134.6946,134.2288,134.2288,27923.0
2021-08-19 14:00:00,149.85,149.88,149.34,149.5,58054.0,134.2288,134.2556,133.7719,133.9152,58054.0
2021-08-19 14:30:00,149.45,150.23,149.31,150.08,51771.0,133.8705,134.5691,133.7451,134.4348,51771.0
2021-08-19 15:00:00,150.08,150.27,149.85,150.22,123531.0,134.4348,134.605,134.2288,134.5602,123531.0
2021-08-19 15:30:00,150.2,150.24,149.27,149.37,265998.0,134.5423,134.5781,133.7092,133.7988,265998.0
2021-08-20 09:30:00,149.01,149.72,148.38,149.66,89454.0,133.4763,134.1123,132.912,134.0586,89454.0
2021-08-20 10:00:00,149.62,149.92,149.28,149.55,33304.0,134.0227,134.2915,133.7182,133.96,33304.0
2021-08-20 10:30:00,149.55,149.67,149.38,149.47,13216.0,133.96,134.0675,133.8078,133.8884,13216.0
2021-08-20 11:00:00,149.43,149.74,149.29,149.31,41249.0,133.8525,134.1302,133.7271,133.7451,41249.0
2021-08-20 11:30:00,149.34,149.48,149.01,149.41,20443.0,133.7719,133.8973,133.4763,133.8346,20443.0
2021-08-20 12:00:00,149.43,149.49,149.05,149.12,24625.0,133.8525,133.9063,133.5122,133.5749,24625.0
2021-08-20 12:30:00,149.13,149.57,149.04,149.5,16449.0,133.5838,133.978,133.5032,133.9152,16449.0
2021-08-20 13:00:00,149.51,149.64,149.47,149.5,15686.0,133.9242,134.0407,133.8884,133.9152,15686.0
2021-08-20 13:30:00,149.51,149.6,149.41,149.43,29949.0,133.9242,134.0048,133.8346,133.8525,29949.0
2021-08-20 14:00:00,149.52,149.7,149.44,149.47,19825.0,133.9332,134.0944,133.8615,133.8884,19825.0
2021-08-20 14:30:00,149.49,149.54,148.99,149.12,50553.0,133.9063,133.9511,133.4584,133.5749,50553.0
2021-08-20 15:00:00,149.12,149.66,149.1,149.66,66036.0,133.5749,134.0586,133.5569,134.0586,66036.0
2021-08-20 15:30:00,149.63,150.0,149.57,149.7,143320.0,134.0317,134.3631,133.978,134.0944,143320.0
2021-08-23 09:30:00,150.16,150.39,148.94,149.95,46937.0,134.5064,134.7125,133.4136,134.3183,46937.0
2021-08-23 10:00:00,149.95,150.26,149.74,149.86,40424.0,134.3183,134.596,134.1302,134.2377,40424.0
2021-08-23 10:30:00,149.83,150.24,149.77,150.2,44022.0,134.2108,134.5781,134.1571,134.5423,44022.0
2021-08-23 11:00:00,150.19,150.44,150.17,150.21,41964.0,134.5333,134.7573,134.5154,134.5512,41964.0
2021-08-23 11:30:00,150.25,150.36,150.14,150.3,27708.0,134.5871,134.6856,134.4885,134.6319,27708.0
2021-08-23 12:00:00,150.3,150.39,150.24,150.29,20315.0,134.6319,134.7125,134.5781,134.6229,20315.0
2021-08-23 12:30:00,150.29,150.41,150.15,150.39,22271.0,134.6229,134.7304,134.4975,134.7125,22271.0
2021-08-23 13:00:00,150.43,150.55,150.38,150.46,23063.0,134.7483,134.8558,134.7035,134.7752,23063.0
2021-08-23 13:30:00,150.42,150.51,150.24,150.34,29274.0,134.7393,134.82,134.5781,134.6677,29274.0
2021-08-23 14:00:00,150.37,150.5,150.29,150.31,24598.0,134.6946,134.811,134.6229,134.6408,24598.0
2021-08-23 14:30:00,150.29,150.36,150.22,150.33,46528.0,134.6229,134.6856,134.5602,134.6587,46528.0
2021-08-23 15:00:00,150.32,150.38,150.23,150.24,34641.0,134.6498,134.7035,134.5691,134.5781,34641.0
2021-08-23 15:30:00,150.24,150.31,150.09,150.24,108302.0,134.5781,134.6408,134.4437,134.5781,108302.0
2021-08-24 09:30:00,150.92,151.82,150.2,151.6,119194.0,135.1872,135.9934,134.5423,135.7963,119194.0
2021-08-24 10:00:00,151.6,151.9,150.92,151.83,102411.0,135.7963,136.0651,135.1872,136.0024,102411.0
2021-08-24 10:30:00,151.9,152.07,151.78,151.81,57868.0,136.0651,136.2173,135.9576,135.9844,57868.0
2021-08-24 11:00:00,151.84,151.93,151.23,151.39,49656.0,136.0113,136.0919,135.4649,135.6082,49656.0
2021-08-24 11:30:00,151.39,151.51,151.03,151.51,73339.0,135.6082,135.7157,135.2858,135.7157,73339.0
2021-08-24 12:00:00,151.51,151.51,150.77,150.95,38915.0,135.7157,135.7157,135.0529,135.2141,38915.0
2021-08-24 12:30:00,150.95,151.21,150.91,151.09,25660.0,135.2141,135.447,135.1783,135.3395,25660.0
2021-08-24 13:00:00,151.12,151.33,151.0,151.22,78978.0,135.3664,135.5545,135.2589,135.4559,78978.0
2021-08-24 13:30:00,151.22,151.31,151.09,151.21,91066.0,135.4559,135.5366,135.3395,135.447,91066.0
2021-08-24 14:00:00,151.21,151.3,151.08,151.14,113207.0,135.447,135.5276,135.3305,135.3843,113207.0
2021-08-24 14:30:00,151.11,151.47,151.08,151.28,53614.0,135.3574,135.6799,135.3305,135.5097,53614.0
2021-08-24 15:00:00,151.25,151.49,151.25,151.42,34662.0,135.4828,135.6978,135.4828,135.6351,34662.0
2021-08-24 15:30:00,151.42,151.48,151.17,151.29,152863.0,135.6351,135.6888,135.4112,135.5186,152863.0
2021-08-25 09:30:00,150.87,150.87,150.02,150.44,32816.0,135.1424,135.1424,134.381,134.7573,32816.0
2021-08-25 10:00:00,150.42,151.61,150.41,151.49,24933.0,134.7393,135.8053,134.7304,135.6978,24933.0
2021-08-25 10:30:00,151.46,151.74,151.35,151.54,17671.0,135.6709,135.9217,135.5724,135.7426,17671.0
2021-08-25 11:00:00,151.57,152.01,151.55,151.94,53896.0,135.7695,136.1636,135.7515,136.1009,53896.0
2021-08-25 11:30:00,151.86,152.06,151.86,151.96,21365.0,136.0292,136.2084,136.0292,136.1188,21365.0
2021-08-25 12:00:00,151.96,152.2,151.95,152.15,18498.0,136.1188,136.3338,136.1098,136.289,18498.0
2021-08-25 12:30:00,152.12,152.44,151.98,151.99,20827.0,136.2621,136.5488,136.1367,136.1457,20827.0
2021-08-25 13:00:00,151.97,152.21,151.97,152.03,15610.0,136.1278,136.3427,136.1278,136.1815,15610.0
2021-08-25 13:30:00,152.06,152.08,151.74,151.74,17336.0,136.2084,136.2263,135.9217,135.9217,17336.0
2021-08-25 14:00:00,151.75,152.03,151.74,152.03,21249.0,135.9307,136.1815,135.9217,136.1815,21249.0
2021-08-25 14:30:00,152.01,152.02,151.58,151.83,32209.0,136.1636,136.1725,135.7784,136.0024,32209.0
2021-08-25 15:00:00,151.8,151.88,151.73,151.8,26773.0,135.9755,136.0471,135.9128,135.9755,26773.0
2021-08-25 15:30:00,151.8,152.1,151.62,151.67,97290.0,135.9755,136.2442,135.8142,135.859,97290.0
2021-08-26 09:30:00,151.48,151.58,150.31,151.41,24569.0,135.6888,135.7784,134.6408,135.6261,24569.0
2021-08-26 10:00:00,151.47,151.57,150.7,151.05,31084.0,135.6799,135.7695,134.9902,135.3037,31084.0
2021-08-26 10:30:00,151.05,151.25,150.71,150.85,35181.0,135.3037,135.4828,134.9991,135.1245,35181.0
2021-08-26 11:00:00,150.85,151.47,150.71,151.26,22699.0,135.1245,135.6799,134.9991,135.4918,22699.0
2021-08-26 11:30:00,151.25,151.54,151.23,151.46,11858.0,135.4828,135.7426,135.4649,135.6709,11858.0
2021-08-26 12:00:00,151.42,151.65,151.42,151.51,10679.0,135.6351,135.8411,135.6351,135.7157,10679.0
2021-08-26 12:30:00,151.47,151.48,151.33,151.44,11142.0,135.6799,135.6888,135.5545,135.653,11142.0
2021-08-26 13:00:00,151.45,151.57,151.41,151.55,14321.0,135.662,135.7695,135.6261,135.7515,14321.0
2021-08-26 13:30:00,151.59,151.73,151.55,151.65,20456.0,135.7874,135.9128,135.7515,135.8411,20456.0
2021-08-26 14:00:00,151.6,151.63,151.08,151.08,18560.0,135.7963,135.8232,135.3305,135.3305,18560.0
2021-08-26 14:30:00,151.03,151.09,150.84,150.9,14671.0,135.2858,135.3395,135.1156,135.1693,14671.0
2021-08-26 15:00:00,150.92,151.19,150.89,151.04,16962.0,135.1872,135.4291,135.1603,135.2947,16962.0
2021-08-26 15:30:00,151.03,151.16,150.79,151.02,103021.0,135.2858,135.4022,135.0708,135.2768,103021.0
2021-08-27 09:30:00,151.8,151.96,151.01,151.04,43749.0,135.9755,136.1188,135.2678,135.2947,43749.0
2021-08-27 10:00:00,151.03,151.16,150.56,151.05,37093.0,135.2858,135.4022,134.8647,135.3037,37093.0
2021-08-27 10:30:00,151.09,151.18,150.81,151.16,33112.0,135.3395,135.4201,135.0887,135.4022,33112.0
2021-08-27 11:00:00,151.25,151.39,151.16,151.31,10636.0,135.4828,135.6082,135.4022,135.5366,10636.0
2021-08-27 11:30:00,151.29,151.54,151.23,151.47,24759.0,135.5186,135.7426,135.4649,135.6799,24759.0
2021-08-27 12:00:00,151.44,151.91,151.34,151.86,37143.0,135.653,136.074,135.5634,136.0292,37143.0
2021-08-27 12:30:00,151.94,152.02,151.89,151.97,10086.0,136.1009,136.1725,136.0561,136.1278,10086.0
2021-08-27 13:00:00,151.98,152.25,151.98,152.21,17741.0,136.1367,136.3786,136.1367,136.3427,17741.0
2021-08-27 13:30:00,152.22,152.42,152.19,152.41,13554.0,136.3517,136.5309,136.3248,136.5219,13554.0
2021-08-27 14:00:00,152.4,152.41,152.01,152.18,17109.0,136.5129,136.5219,136.1636,136.3159,17109.0
2021-08-27 14:30:00,152.19,152.26,152.1,152.12,15339.0,136.3248,136.3875,136.2442,136.2621,15339.0
2021-08-27 15:00:00,152.15,152.35,152.12,152.15,20511.0,136.289,136.4681,136.2621,136.289,20511.0
2021-08-27 15:30:00,152.16,152.21,151.73,151.81,58425.0,136.298,136.3427,135.9128,135.9844,58425.0
2021-08-30 09:30:00,151.94,152.35,151.14,151.22,20838.0,136.1009,136.4681,135.3843,135.4559,20838.0
2021-08-30 10:00:00,151.22,151.95,151.03,151.91,19315.0,135.4559,136.1098,135.2858,136.074,19315.0
2021-08-30 10:30:00,151.93,152.02,151.71,151.89,20313.0,136.0919,136.1725,135.8949,136.0561,20313.0
2021-08-30 11:00:00,151.92,152.18,151.81,151.84,18037.0,136.083,136.3159,135.9844,136.0113,18037.0
2021-08-30 11:30:00,151.83,152.05,151.8,151.93,8918.0,136.0024,136.1994,135.9755,136.0919,8918.0
2021-08-30 12:00:00,152.0,152.15,151.73,151.73,13264.0,136.1546,136.289,135.9128,135.9128,13264.0
2021-08-30 12:30:00,151.75,151.8,151.53,151.64,8401.0,135.9307,135.9755,135.7336,135.8322,8401.0
2021-08-30 13:00:00,151.64,151.64,151.38,151.59,12399.0,135.8322,135.8322,135.5993,135.7874,12399.0
2021-08-30 13:30:00,151.65,151.94,151.54,151.88,20404.0,135.8411,136.1009,135.7426,136.0471,20404.0
2021-08-30 14:00:00,151.88,152.0,151.76,151.9,13182.0,136.0471,136.1546,135.9397,136.0651,13182.0
2021-08-30 14:30:00,151.89,151.89,151.65,151.84,28890.0,136.0561,136.0561,135.8411,136.0113,28890.0
2021-08-30 15:00:00,151.82,151.88,151.76,151.86,27836.0,135.9934,136.0471,135.9397,136.0292,27836.0
2021-08-30 15:30:00,151.86,151.86,151.17,151.2,52449.0,136.0292,136.0292,135.4112,135.438,52449.0
2021-08-31 09:30:00,150.84,151.41,149.77,151.41,73453.0,135.1156,135.6261,134.1571,135.6261,73453.0
2021-08-31 10:00:00,151.39,151.82,150.59,151.0,32867.0,135.6082,135.9934,134.8916,135.2589,32867.0
2021-08-31 10:30:00,150.95,151.27,150.93,151.15,33503.0,135.2141,135.5007,135.1962,135.3932,33503.0
2021-08-31 11:00:00,151.19,151.4,150.99,151.33,15399.0,135.4291,135.6172,135.2499,135.5545,15399.0
2021-08-31 11:30:00,151.33,151.44,151.25,151.32,15957.0,135.5545,135.653,135.4828,135.5455,15957.0
2021-08-31 12:00:00,151.28,151.33,151.16,151.21,14624.0,135.5097,135.5545,135.4022,135.447,14624.0
2021-08-31 12:30:00,151.18,151.48,150.83,151.46,42481.0,135.4201,135.6888,135.1066,135.6709,42481.0
2021-08-31 13:00:00,151.43,151.71,151.41,151.44,52315.0,135.6441,135.8949,135.6261,135.653,52315.0
2021-08-31 13:30:00,151.34,151.35,150.94,151.09,34532.0,135.5634,135.5724,135.2051,135.3395,34532.0
2021-08-31 14:00:00,151.1,151.18,150.59,150.99,33362.0,135.3485,135.4201,134.8916,135.2499,33362.0
2021-08-31 14:30:00,151.02,151.02,150.65,150.92,21033.0,135.2768,135.2768,134.9454,135.1872,21033.0
2021-08-31 15:00:00,150.92,151.23,150.92,151.2,24247.0,135.1872,135.4649,135.1872,135.438,24247.0
2021-08-31 15:30:00,151.19,151.75,151.07,151.49,188911.0,135.4291,135.9307,135.3216,135.6978,188911.0
2021-09-01 09:30:00,151.49,151.49,150.12,150.19,39569.0,135.6978,135.6978,134.4706,134.5333,39569.0
2021-09-01 10:00:00,150.06,150.7,150.06,150.53,52792.0,134.4169,134.9902,134.4169,134.8379,52792.0
2021-09-01 10:30:00,150.53,151.18,150.53,150.96,10917.0,134.8379,135.4201,134.8379,135.2231,10917.0
2021-09-01 11:00:00,151.0,151.4,150.62,150.84,36787.0,135.2589,135.6172,134.9185,135.1156,36787.0
2021-09-01 11:30:00,150.87,151.34,150.83,151.24,11076.0,135.1424,135.5634,135.1066,135.4739,11076.0
2021-09-01 12:00:00,151.29,151.56,151.29,151.44,11009.0,135.5186,135.7605,135.5186,135.653,11009.0
2021-09-01 12:30:00,151.45,151.68,151.43,151.65,17929.0,135.662,135.868,135.6441,135.8411,17929.0
2021-09-01 13:00:00,151.64,151.64,151.03,151.27,33707.0,135.8322,135.8322,135.2858,135.5007,33707.0
2021-09-01 13:30:00,151.29,151.32,150.72,150.92,15059.0,135.5186,135.5455,135.0081,135.1872,15059.0
2021-09-01 14:00:00,150.96,150.96,150.72,150.79,17816.0,135.2231,135.2231,135.0081,135.0708,17816.0
2021-09-01 14:30:00,150.79,150.84,150.52,150.6,15565.0,135.0708,135.1156,134.8289,134.9006,15565.0
2021-09-01 15:00:00,150.59,150.92,150.56,150.81,17605.0,134.8916,135.1872,134.8647,135.0887,17605.0
2021-09-01 15:30:00,150.77,150.81,150.39,150.46,80970.0,135.0529,135.0887,134.7125,134.7752,80970.0
2021-09-02 09:30:00,151.03,151.32,150.39,151.17,32950.0,135.2858,135.5455,134.7125,135.4112,32950.0
2021-09-02 10:00:00,151.14,151.69,150.77,151.61,18763.0,135.3843,135.877,135.0529,135.8053,18763.0
2021-09-02 10:30:00,151.56,151.98,151.53,151.6,16674.0,135.7605,136.1367,135.7336,135.7963,16674.0
2021-09-02 11:00:00,151.63,151.79,151.45,151.53,20708.0,135.8232,135.9665,135.662,135.7336,20708.0
2021-09-02 11:30:00,151.56,151.76,151.48,151.75,12339.0,135.7605,135.9397,135.6888,135.9307,12339.0
2021-09-02 12:00:00,151.81,151.92,151.66,151.87,13160.0,135.9844,136.083,135.8501,136.0382,13160.0
2021-09-02 12:30:00,151.87,151.87,151.63,151.69,20276.0,136.0382,136.0382,135.8232,135.877,20276.0
2021-09-02 13:00:00,151.7,151.75,151.5,151.51,14238.0,135.8859,135.9307,135.7068,135.7157,14238.0
2021-09-02 13:30:00,151.51,151.56,150.98,151.1,14001.0,135.7157,135.7605,135.241,135.3485,14001.0
2021-09-02 14:00:00,151.13,151.2,150.95,151.05,17015.0,135.3753,135.438,135.2141,135.3037,17015.0
2021-09-02 14:30:00,151.06,151.49,151.06,151.49,10189.0,135.3126,135.6978,135.3126,135.6978,10189.0
2021-09-02 15:00:00,151.5,151.53,151.16,151.26,27012.0,135.7068,135.7336,135.4022,135.4918,27012.0
2021-09-02 15:30:00,151.28,151.47,151.0,151.43,94475.0,135.5097,135.6799,135.2589,135.6441,94475.0
2021-09-03 09:30:00,151.08,151.08,149.84,150.51,59838.0,135.3305,135.3305,134.2198,134.82,59838.0
2021-09-03 10:00:00,150.47,150.92,150.23,150.82,28601.0,134.7841,135.1872,134.5691,135.0976,28601.0
2021-09-03 10:30:00,150.77,150.77,149.7,150.08,40744.0,135.0529,135.0529,134.0944,134.4348,40744.0
2021-09-03 11:00:00,150.12,150.58,150.02,150.55,18507.0,134.4706,134.8827,134.381,134.8558,18507.0
2021-09-03 11:30:00,150.58,150.89,150.57,150.86,13972.0,134.8827,135.1603,134.8737,135.1335,13972.0
2021-09-03 12:00:00,150.87,151.3,150.79,151.3,13472.0,135.1424,135.5276,135.0708,135.5276,13472.0
2021-09-03 12:30:00,151.28,151.43,151.1,151.33,12619.0,135.5097,135.6441,135.3485,135.5545,12619.0
2021-09-03 13:00:00,151.33,151.68,151.28,151.62,30807.0,135.5545,135.868,135.5097,135.8142,30807.0
2021-09-03 13:30:00,151.62,151.7,151.46,151.46,111208.0,135.8142,135.8859,135.6709,135.6709,111208.0
2021-09-03 14:00:00,151.45,151.83,151.37,151.5,65126.0,135.662,136.0024,135.5903,135.7068,65126.0
2021-09-03 14:30:00,151.49,152.04,151.32,151.71,86574.0,135.6978,136.1905,135.5455,135.8949,86574.0
2021-09-03 15:00:00,151.71,152.37,151.24,151.3,60544.0,135.8949,136.4861,135.4739,135.5276,60544.0
2021-09-03 15:30:00,151.25,151.45,150.86,150.9,149665.0,135.4828,135.662,135.1335,135.1693,149665.0
2021-09-07 09:30:00,150.04,150.84,149.35,149.38,50738.0,134.399,135.1156,133.7809,133.8078,50738.0
2021-09-07 10:00:00,149.39,149.76,148.33,148.49,99846.0,133.8167,134.1481,132.8672,133.0105,99846.0
2021-09-07 10:30:00,148.46,149.37,148.28,149.37,28191.0,132.9837,133.7988,132.8224,133.7988,28191.0
2021-09-07 11:00:00,149.37,149.57,149.15,149.44,23781.0,133.7988,133.978,133.6017,133.8615,23781.0
2021-09-07 11:30:00,149.44,149.84,149.44,149.68,23049.0,133.8615,134.2198,133.8615,134.0765,23049.0
2021-09-07 12:00:00,149.66,149.97,149.56,149.94,29773.0,134.0586,134.3363,133.969,134.3094,29773.0
2021-09-07 12:30:00,149.96,150.38,149.92,150.32,20069.0,134.3273,134.7035,134.2915,134.6498,20069.0
2021-09-07 13:00:00,150.39,150.41,150.12,150.22,25582.0,134.7125,134.7304,134.4706,134.5602,25582.0
2021-09-07 13:30:00,150.22,150.54,149.95,150.52,28107.0,134.5602,134.8468,134.3183,134.8289,28107.0
2021-09-07 14:00:00,150.5,150.67,150.27,150.31,26985.0,134.811,134.9633,134.605,134.6408,26985.0
2021-09-07 14:30:00,150.29,150.33,150.07,150.31,20715.0,134.6229,134.6587,134.4258,134.6408,20715.0
2021-09-07 15:00:00,150.34,150.49,150.24,150.42,44959.0,134.6677,134.802,134.5781,134.7393,44959.0
2021-09-07 15:30:00,150.36,150.52,150.04,150.08,123862.0,134.6856,134.8289,134.399,134.4348,123862.0
2021-09-08 09:30:00,149.85,150.04,148.83,149.85,37304.0,134.2288,134.399,133.3151,134.2288,37304.0
2021-09-08 10:00:00,149.88,150.11,149.45,149.78,44461.0,134.2556,134.4617,133.8705,134.1661,44461.0
2021-09-08 10:30:00,149.81,149.89,149.25,149.67,28052.0,134.1929,134.2646,133.6913,134.0675,28052.0
2021-09-08 11:00:00,149.67,150.24,149.66,149.8,43000.0,134.0675,134.5781,134.0586,134.184,43000.0
2021-09-08 11:30:00,149.78,149.98,149.72,149.97,21782.0,134.1661,134.3452,134.1123,134.3363,21782.0
2021-09-08 12:00:00,149.93,150.45,149.92,150.35,23488.0,134.3004,134.7662,134.2915,134.6766,23488.0
2021-09-08 12:30:00,150.35,150.62,150.31,150.52,22284.0,134.6766,134.9185,134.6408,134.8289,22284.0
2021-09-08 13:00:00,150.47,150.73,150.39,150.47,21260.0,134.7841,135.017,134.7125,134.7841,21260.0
2021-09-08 13:30:00,150.5,150.52,150.22,150.45,32713.0,134.811,134.8289,134.5602,134.7662,32713.0
2021-09-08 14:00:00,150.52,150.86,150.51,150.86,20429.0,134.8289,135.1335,134.82,135.1335,20429.0
2021-09-08 14:30:00,150.86,151.09,150.83,151.04,26215.0,135.1335,135.3395,135.1066,135.2947,26215.0
2021-09-08 15:00:00,151.05,151.13,150.63,150.63,27079.0,135.3037,135.3753,134.9275,134.9275,27079.0
2021-09-08 15:30:00,150.64,151.12,150.56,151.02,131664.0,134.9364,135.3664,134.8647,135.2768,131664.0
2021-09-09 09:30:00,150.32,152.06,150.32,151.45,44648.0,134.6498,136.2084,134.6498,135.662,44648.0
2021-09-09 10:00:00,151.46,152.27,151.34,151.36,54842.0,135.6709,136.3965,135.5634,135.5814,54842.0
2021-09-09 10:30:00,151.35,151.79,151.12,151.15,59505.0,135.5724,135.9665,135.3664,135.3932,59505.0
2021-09-09 11:00:00,151.16,151.55,151.0,151.05,37907.0,135.4022,135.7515,135.2589,135.3037,37907.0
2021-09-09 11:30:00,151.06,151.34,151.0,151.3,18146.0,135.3126,135.5634,135.2589,135.5276,18146.0
2021-09-09 12:00:00,151.3,151.3,150.9,151.09,22631.0,135.5276,135.5276,135.1693,135.3395,22631.0
2021-09-09 12:30:00,151.09,151.34,151.07,151.3,23284.0,135.3395,135.5634,135.3216,135.5276,23284.0
2021-09-09 13:00:00,151.24,151.42,150.89,151.03,17099.0,135.4739,135.6351,135.1603,135.2858,17099.0
2021-09-09 13:30:00,151.02,151.16,150.84,151.05,28943.0,135.2768,135.4022,135.1156,135.3037,28943.0
2021-09-09 14:00:00,151.05,151.1,150.84,150.93,20809.0,135.3037,135.3485,135.1156,135.1962,20809.0
2021-09-09 14:30:00,150.95,151.17,150.84,151.04,31275.0,135.2141,135.4112,135.1156,135.2947,31275.0
2021-09-09 15:00:00,151.02,151.08,150.41,150.43,35960.0,135.2768,135.3305,134.7304,134.7483,35960.0
2021-09-09 15:30:00,150.41,151.01,150.26,150.83,189002.0,134.7304,135.2678,134.596,135.1066,189002.0
2021-09-10 09:30:00,150.78,151.07,150.05,150.35,45907.0,135.0618,135.3216,134.4079,134.6766,45907.0
2021-09-10 10:00:00,150.39,150.44,150.0,150.1,33439.0,134.7125,134.7573,134.3631,134.4527,33439.0
2021-09-10 10:30:00,150.1,150.1,149.02,149.03,31380.0,134.4527,134.4527,133.4853,133.4942,31380.0
2021-09-10 11:00:00,149.03,149.61,148.95,149.61,53040.0,133.4942,134.0138,133.4226,134.0138,53040.0
2021-09-10 11:30:00,149.63,149.91,149.31,149.39,34191.0,134.0317,134.2825,133.7451,133.8167,34191.0
2021-09-10 12:00:00,149.4,149.62,149.19,149.62,19227.0,133.8257,134.0227,133.6376,134.0227,19227.0
2021-09-10 12:30:00,149.64,149.67,149.43,149.48,27282.0,134.0407,134.0675,133.8525,133.8973,27282.0
2021-09-10 13:00:00,149.44,149.5,149.1,149.11,24399.0,133.8615,133.9152,133.5569,133.5659,24399.0
2021-09-10 13:30:00,149.13,149.19,148.69,148.84,25350.0,133.5838,133.6376,133.1897,133.3241,25350.0
2021-09-10 14:00:00,148.83,148.9,148.6,148.67,25699.0,133.3151,133.3778,133.1091,133.1718,25699.0
2021-09-10 14:30:00,148.67,148.76,148.48,148.52,29646.0,133.1718,133.2524,133.0016,133.0374,29646.0
2021-09-10 15:00:00,148.45,148.61,148.24,148.28,40784.0,132.9747,133.118,132.7866,132.8224,40784.0
2021-09-10 15:30:00,148.25,148.3,147.39,147.59,205536.0,132.7956,132.8403,132.0252,132.2044,205536.0
2021-09-13 09:30:00,148.94,149.0,146.83,146.91,53410.0,133.4136,133.4674,131.5236,131.5952,53410.0
2021-09-13 10:00:00,146.83,147.71,146.83,147.62,54551.0,131.5236,132.3118,131.5236,132.2312,54551.0
2021-09-13 10:30:00,147.58,147.8,147.41,147.59,24185.0,132.1954,132.3925,132.0431,132.2044,24185.0
2021-09-13 11:00:00,147.59,147.61,146.54,146.6,33109.0,132.2044,132.2223,131.2638,131.3176,33109.0
2021-09-13 11:30:00,146.59,146.88,146.09,146.23,62834.0,131.3086,131.5684,130.8607,130.9861,62834.0
2021-09-13 12:00:00,146.22,146.38,145.83,146.1,44454.0,130.9772,131.1205,130.6278,130.8697,44454.0
2021-09-13 12:30:00,146.15,146.41,146.05,146.14,34419.0,130.9145,131.1474,130.8249,130.9055,34419.0
2021-09-13 13:00:00,146.13,146.63,146.12,146.5,36190.0,130.8966,131.3444,130.8876,131.228,36190.0
2021-09-13 13:30:00,146.51,146.68,146.35,146.45,57075.0,131.2369,131.3892,131.0936,131.1832,57075.0
2021-09-13 14:00:00,146.53,146.92,146.45,146.75,54759.0,131.2549,131.6042,131.1832,131.4519,54759.0
2021-09-13 14:30:00,146.8,147.3,146.7,147.3,35401.0,131.4967,131.9446,131.4071,131.9446,35401.0
2021-09-13 15:00:00,147.27,147.47,147.09,147.41,61137.0,131.9177,132.0969,131.7565,132.0431,61137.0
2021-09-13 15:30:00,147.41,147.72,147.01,147.58,301272.0,132.0431,132.3208,131.6848,132.1954,301272.0
2021-09-14 09:30:00,147.54,147.66,145.97,146.14,35200.0,132.1596,132.2671,130.7532,130.9055,35200.0
2021-09-14 10:00:00,146.2,146.84,145.82,146.56,35035.0,130.9593,131.5325,130.6189,131.2817,35035.0
2021-09-14 10:30:00,146.59,147.26,146.43,147.1,66397.0,131.3086,131.9088,131.1653,131.7654,66397.0
2021-09-14 11:00:00,147.09,147.11,146.19,146.33,34808.0,131.7565,131.7744,130.9503,131.0757,34808.0
2021-09-14 11:30:00,146.35,146.41,145.25,145.3,32506.0,131.0936,131.1474,130.1083,130.1531,32506.0
2021-09-14 12:00:00,145.33,145.35,145.01,145.18,32082.0,130.18,130.1979,129.8933,130.0456,32082.0
2021-09-14 12:30:00,145.2,145.2,144.81,144.81,34291.0,130.0635,130.0635,129.7142,129.7142,34291.0
2021-09-14 13:00:00,144.72,144.96,144.41,144.75,32773.0,129.6335,129.8485,129.3559,129.6604,32773.0
2021-09-14 13:30:00,144.73,144.73,144.17,144.36,27443.0,129.6425,129.6425,129.1409,129.3111,27443.0
2021-09-14 14:00:00,144.38,144.69,144.13,144.6,33300.0,129.329,129.6067,129.105,129.5261,33300.0
2021-09-14 14:30:00,144.55,144.85,144.31,144.78,44753.0,129.4813,129.75,129.2663,129.6873,44753.0
2021-09-14 15:00:00,144.78,144.95,144.02,144.03,70479.0,129.6873,129.8396,129.0065,129.0155,70479.0
2021-09-14 15:30:00,144.05,144.16,143.09,143.76,237742.0,129.0334,129.1319,128.1735,128.7736,237742.0
2021-09-15 09:30:00,143.85,145.07,143.41,144.91,54761.0,128.8542,129.9471,128.4601,129.8037,54761.0
2021-09-15 10:00:00,144.93,144.95,144.08,144.15,25892.0,129.8217,129.8396,129.0603,129.123,25892.0
2021-09-15 10:30:00,144.13,144.33,143.78,144.18,30213.0,129.105,129.2842,128.7915,129.1498,30213.0
2021-09-15 11:00:00,144.22,144.63,144.17,144.49,32061.0,129.1857,129.5529,129.1409,129.4275,32061.0
2021-09-15 11:30:00,144.41,144.44,144.15,144.37,18105.0,129.3559,129.3827,129.123,129.32,18105.0
2021-09-15 12:00:00,144.38,144.69,144.18,144.5,19966.0,129.329,129.6067,129.1498,129.4365,19966.0
2021-09-15 12:30:00,144.52,145.08,144.46,144.75,72011.0,129.4544,129.956,129.4006,129.6604,72011.0
2021-09-15 13:00:00,144.75,145.15,144.75,145.15,19030.0,129.6604,130.0187,129.6604,130.0187,19030.0
2021-09-15 13:30:00,145.18,145.19,144.91,144.94,17278.0,130.0456,130.0545,129.8037,129.8306,17278.0
2021-09-15 14:00:00,144.92,144.92,144.11,144.14,16354.0,129.8127,129.8127,129.0871,129.114,16354.0
2021-09-15 14:30:00,144.14,144.32,144.08,144.12,16120.0,129.114,129.2752,129.0603,129.0961,16120.0
2021-09-15 15:00:00,144.15,144.54,144.14,144.52,19435.0,129.123,129.4723,129.114,129.4544,19435.0
2021-09-15 15:30:00,144.49,144.74,144.24,144.31,96072.0,129.4275,129.6515,129.2036,129.2663,96072.0
2021-09-16 09:30:00,144.03,144.88,143.24,144.51,45507.0,129.0155,129.7769,128.3078,129.4454,45507.0
2021-09-16 10:00:00,144.6,144.62,143.55,143.84,38421.0,129.5261,129.544,128.5855,128.8453,38421.0
2021-09-16 10:30:00,143.81,143.81,143.05,143.19,21220.0,128.8184,128.8184,128.1376,128.263,21220.0
2021-09-16 11:00:00,143.14,143.47,143.04,143.39,20012.0,128.2183,128.5139,128.1287,128.4422,20012.0
2021-09-16 11:30:00,143.41,143.46,142.92,143.3,21784.0,128.4601,128.5049,128.0212,128.3616,21784.0
2021-09-16 12:00:00,143.3,143.68,143.25,143.67,12062.0,128.3616,128.702,128.3168,128.693,12062.0
2021-09-16 12:30:00,143.7,143.82,143.34,143.36,14403.0,128.7199,128.8274,128.3974,128.4153,14403.0
2021-09-16 13:00:00,143.33,143.38,143.07,143.25,14850.0,128.3884,128.4332,128.1556,128.3168,14850.0
2021-09-16 13:30:00,143.22,143.42,143.06,143.42,12361.0,128.2899,128.4691,128.1466,128.4691,12361.0
2021-09-16 14:00:00,143.44,143.64,143.36,143.46,9280.0,128.487,128.6661,128.4153,128.5049,9280.0
2021-09-16 14:30:00,143.47,143.55,143.27,143.38,26204.0,128.5139,128.5855,128.3347,128.4332,26204.0
2021-09-16 15:00:00,143.38,143.53,143.32,143.34,32974.0,128.4332,128.5676,128.3795,128.3974,32974.0
2021-09-16 15:30:00,143.33,143.49,142.93,143.12,58173.0,128.3884,128.5318,128.0301,128.2003,58173.0
2021-09-17 09:30:00,141.46,142.03,138.38,138.83,404294.0,126.7134,127.224,123.9545,124.3576,404294.0
2021-09-17 10:00:00,138.85,138.85,137.6,138.12,123137.0,124.3755,124.3755,123.2558,123.7216,123137.0
2021-09-17 10:30:00,138.12,139.01,137.79,138.78,211299.0,123.7216,124.5188,123.426,124.3128,211299.0
2021-09-17 11:00:00,138.74,138.8,137.79,137.91,142716.0,124.2769,124.3307,123.426,123.5335,142716.0
2021-09-17 11:30:00,137.91,138.05,137.25,137.36,146683.0,123.5335,123.6589,122.9423,123.0408,146683.0
2021-09-17 12:00:00,137.42,137.43,136.57,136.73,126189.0,123.0945,123.1035,122.3331,122.4765,126189.0
2021-09-17 12:30:00,136.73,137.15,136.42,136.54,60105.0,122.4765,122.8527,122.1988,122.3063,60105.0
2021-09-17 13:00:00,136.59,136.59,135.44,135.56,106038.0,122.3511,122.3511,121.3209,121.4284,106038.0
2021-09-17 13:30:00,135.49,136.0,134.96,135.59,199162.0,121.3657,121.8226,120.891,121.4553,199162.0
2021-09-17 14:00:00,135.61,136.13,135.35,135.98,87362.0,121.4732,121.939,121.2403,121.8047,87362.0
2021-09-17 14:30:00,136.0,136.6,135.92,136.53,66235.0,121.8226,122.36,121.7509,122.2973,66235.0
2021-09-17 15:00:00,136.54,136.85,135.89,135.91,118475.0,122.3063,122.584,121.724,121.742,118475.0
2021-09-17 15:30:00,135.84,135.87,134.66,135.23,592319.0,121.6792,121.7061,120.6223,121.1328,592319.0
2021-09-20 09:30:00,134.35,136.5,132.97,136.4,137140.0,120.3446,122.2704,119.1084,122.1809,137140.0
2021-09-20 10:00:00,136.32,137.19,135.79,136.34,56139.0,122.1092,122.8885,121.6345,122.1271,56139.0
2021-09-20 10:30:00,136.29,136.36,135.38,135.5,53661.0,122.0823,122.145,121.2672,121.3747,53661.0
2021-09-20 11:00:00,135.49,135.94,135.41,135.78,52650.0,121.3657,121.7688,121.2941,121.6255,52650.0
2021-09-20 11:30:00,135.74,135.79,135.34,135.35,58471.0,121.5897,121.6345,121.2314,121.2403,58471.0
2021-09-20 12:00:00,135.36,135.36,134.61,135.19,43721.0,121.2493,121.2493,120.5775,121.097,43721.0
2021-09-20 12:30:00,135.19,135.66,134.72,134.72,71712.0,121.097,121.518,120.676,120.676,71712.0
2021-09-20 13:00:00,134.75,134.83,134.4,134.79,53225.0,120.7029,120.7745,120.3894,120.7387,53225.0
2021-09-20 13:30:00,134.78,134.81,134.35,134.51,27425.0,120.7297,120.7566,120.3446,120.4879,27425.0
2021-09-20 14:00:00,134.59,134.64,133.9,133.99,40646.0,120.5596,120.6043,119.9415,120.0221,40646.0
2021-09-20 14:30:00,134.01,134.26,133.67,134.15,38139.0,120.04,120.264,119.7355,120.1654,38139.0
2021-09-20 15:00:00,134.14,134.32,133.69,134.23,48379.0,120.1565,120.3177,119.7534,120.2371,48379.0
2021-09-20 15:30:00,134.23,135.28,134.15,134.99,191874.0,120.2371,121.1776,120.1654,120.9179,191874.0
2021-09-21 09:30:00,135.11,135.72,134.41,134.69,70605.0,121.0253,121.5718,120.3983,120.6491,70605.0
2021-09-21 10:00:00,134.71,134.98,133.62,133.97,100344.0,120.667,120.9089,119.6907,120.0042,100344.0
2021-09-21 10:30:00,134.01,134.08,133.05,133.35,55957.0,120.04,120.1027,119.1801,119.4488,55957.0
2021-09-21 11:00:00,133.32,133.92,133.1,133.29,66492.0,119.4219,119.9594,119.2249,119.3951,66492.0
2021-09-21 11:30:00,133.32,133.98,133.32,133.47,29484.0,119.4219,120.0131,119.4219,119.5563,29484.0
2021-09-21 12:00:00,133.45,133.82,133.21,133.21,26739.0,119.5384,119.8698,119.3234,119.3234,26739.0
2021-09-21 12:30:00,133.2,133.33,132.91,132.92,30918.0,119.3145,119.4309,119.0547,119.0636,30918.0
2021-09-21 13:00:00,132.9,133.01,132.56,132.56,29762.0,119.0457,119.1443,118.7412,118.7412,29762.0
2021-09-21 13:30:00,132.56,132.59,131.68,131.81,51904.0,118.7412,118.768,117.9529,118.0694,51904.0
2021-09-21 14:00:00,131.84,132.03,131.4,131.5,74077.0,118.0962,118.2664,117.7021,117.7917,74077.0
2021-09-21 14:30:00,131.52,132.21,131.52,132.21,92476.0,117.8096,118.4277,117.8096,118.4277,92476.0
2021-09-21 15:00:00,132.24,132.94,132.24,132.9,77862.0,118.4545,119.0816,118.4545,119.0457,77862.0
2021-09-21 15:30:00,132.93,133.19,132.51,132.58,248944.0,119.0726,119.3055,118.6964,118.7591,248944.0
2021-09-22 09:30:00,134.13,134.48,131.48,131.82,111459.0,120.1475,120.461,117.7738,118.0783,111459.0
2021-09-22 10:00:00,131.89,132.03,131.09,131.84,83238.0,118.141,118.2664,117.4244,118.0962,83238.0
2021-09-22 10:30:00,131.85,132.73,131.85,132.65,68490.0,118.1052,118.8935,118.1052,118.8218,68490.0
2021-09-22 11:00:00,132.63,132.77,132.45,132.77,38038.0,118.8039,118.9293,118.6426,118.9293,38038.0
2021-09-22 11:30:00,132.73,133.1,132.73,132.9,30692.0,118.8935,119.2249,118.8935,119.0457,30692.0
2021-09-22 12:00:00,132.96,132.96,132.63,132.82,23711.0,119.0995,119.0995,118.8039,118.9741,23711.0
2021-09-22 12:30:00,132.77,132.8,132.44,132.45,19577.0,118.9293,118.9562,118.6337,118.6426,19577.0
2021-09-22 13:00:00,132.41,132.85,132.41,132.68,34994.0,118.6068,119.0009,118.6068,118.8487,34994.0
2021-09-22 13:30:00,132.64,133.09,132.6,132.95,40690.0,118.8128,119.2159,118.777,119.0905,40690.0
2021-09-22 14:00:00,132.83,134.29,132.53,134.29,99826.0,118.983,120.2908,118.7143,120.2908,99826.0
2021-09-22 14:30:00,134.31,134.5,133.32,133.57,68930.0,120.3087,120.4789,119.4219,119.6459,68930.0
2021-09-22 15:00:00,133.55,133.83,133.38,133.63,33263.0,119.628,119.8788,119.4757,119.6996,33263.0
2021-09-22 15:30:00,133.65,133.68,132.57,132.61,148799.0,119.7175,119.7444,118.7501,118.786,148799.0
2021-09-23 09:30:00,132.86,134.65,132.85,134.01,57732.0,119.7174,121.3303,119.7084,120.7536,57732.0
2021-09-23 10:00:00,134.04,134.41,133.77,134.16,43777.0,120.7807,121.1141,120.5374,120.8888,43777.0
2021-09-23 10:30:00,134.15,134.64,134.02,134.57,32100.0,120.8798,121.3213,120.7626,121.2582,32100.0
2021-09-23 11:00:00,134.54,134.75,134.38,134.42,23737.0,121.2312,121.4204,121.087,121.1231,23737.0
2021-09-23 11:30:00,134.42,134.72,134.37,134.48,30339.0,121.1231,121.3934,121.078,121.1771,30339.0
2021-09-23 12:00:00,134.48,134.52,134.13,134.44,28699.0,121.1771,121.2132,120.8618,121.1411,28699.0
2021-09-23 12:30:00,134.46,134.91,134.07,134.14,54901.0,121.1591,121.5646,120.8077,120.8708,54901.0
2021-09-23 13:00:00,134.16,134.25,133.92,133.93,23562.0,120.8888,120.9699,120.6725,120.6815,23562.0
2021-09-23 13:30:00,133.91,134.48,133.85,134.32,27704.0,120.6635,121.1771,120.6095,121.033,27704.0
2021-09-23 14:00:00,134.31,134.35,133.89,133.91,17997.0,121.024,121.06,120.6455,120.6635,17997.0
2021-09-23 14:30:00,133.92,134.03,133.65,133.74,25811.0,120.6725,120.7716,120.4292,120.5103,25811.0
2021-09-23 15:00:00,133.75,133.76,133.33,133.33,17622.0,120.5193,120.5284,120.1409,120.1409,17622.0
2021-09-23 15:30:00,133.34,133.58,132.87,132.89,179300.0,120.1499,120.3662,119.7264,119.7444,179300.0
2021-09-24 09:30:00,132.44,133.1,131.25,131.94,68671.0,119.3389,119.9336,118.2666,118.8884,68671.0
2021-09-24 10:00:00,131.78,132.5,131.55,132.5,77521.0,118.7442,119.393,118.537,119.393,77521.0
2021-09-24 10:30:00,132.46,132.9,132.23,132.52,52364.0,119.357,119.7534,119.1497,119.411,52364.0
2021-09-24 11:00:00,132.54,132.96,132.36,132.42,28511.0,119.429,119.8075,119.2668,119.3209,28511.0
2021-09-24 11:30:00,132.37,132.42,131.92,132.0,27565.0,119.2759,119.3209,118.8704,118.9425,27565.0
2021-09-24 12:00:00,132.0,132.83,131.9,132.38,50455.0,118.9425,119.6904,118.8523,119.2849,50455.0
2021-09-24 12:30:00,132.38,133.14,132.37,133.02,183889.0,119.2849,119.9697,119.2759,119.8616,183889.0
2021-09-24 13:00:00,133.04,134.28,132.92,133.28,145397.0,119.8796,120.9969,119.7715,120.0958,145397.0
2021-09-24 13:30:00,133.25,133.33,132.88,132.88,22598.0,120.0688,120.1409,119.7354,119.7354,22598.0
2021-09-24 14:00:00,132.92,133.15,132.75,133.05,33722.0,119.7715,119.9787,119.6183,119.8886,33722.0
2021-09-24 14:30:00,133.03,133.13,132.8,132.85,68349.0,119.8706,119.9607,119.6633,119.7084,68349.0
2021-09-24 15:00:00,132.84,133.03,132.76,132.79,32798.0,119.6994,119.8706,119.6273,119.6543,32798.0
2021-09-24 15:30:00,132.8,132.97,132.62,132.63,164858.0,119.6633,119.8165,119.5011,119.5101,164858.0
2021-09-27 09:30:00,132.53,133.07,131.89,133.04,74002.0,119.42,119.9066,118.8433,119.8796,74002.0
2021-09-27 10:00:00,133.01,134.25,132.81,134.15,35377.0,119.8525,120.9699,119.6723,120.8798,35377.0
2021-09-27 10:30:00,134.14,134.22,133.0,133.34,34956.0,120.8708,120.9429,119.8435,120.1499,34956.0
2021-09-27 11:00:00,133.38,133.66,133.07,133.63,35856.0,120.1859,120.4382,119.9066,120.4112,35856.0
2021-09-27 11:30:00,133.65,133.71,133.08,133.18,22721.0,120.4292,120.4833,119.9156,120.0057,22721.0
2021-09-27 12:00:00,133.16,133.29,133.05,133.14,17451.0,119.9877,120.1049,119.8886,119.9697,17451.0
2021-09-27 12:30:00,133.1,133.1,132.51,132.63,68196.0,119.9336,119.9336,119.402,119.5101,68196.0
2021-09-27 13:00:00,132.64,132.74,132.45,132.59,27766.0,119.5191,119.6093,119.3479,119.4741,27766.0
2021-09-27 13:30:00,132.55,132.63,132.16,132.53,31546.0,119.4381,119.5101,119.0866,119.42,31546.0
2021-09-27 14:00:00,132.53,132.71,132.47,132.56,34316.0,119.42,119.5822,119.366,119.4471,34316.0
2021-09-27 14:30:00,132.56,132.56,132.37,132.42,27094.0,119.4471,119.4471,119.2759,119.3209,27094.0
2021-09-27 15:00:00,132.41,132.44,131.5,131.52,71043.0,119.3119,119.3389,118.4919,118.5099,71043.0
2021-09-27 15:30:00,131.53,131.82,131.35,131.64,245066.0,118.519,118.7803,118.3568,118.6181,245066.0
2021-09-28 09:30:00,131.3,132.25,131.02,131.18,55291.0,118.3117,119.1677,118.0594,118.2036,55291.0
2021-09-28 10:00:00,131.04,131.42,130.51,130.86,74546.0,118.0774,118.4198,117.5998,117.9152,74546.0
2021-09-28 10:30:00,130.9,132.65,130.89,132.65,81488.0,117.9513,119.5282,117.9423,119.5282,81488.0
2021-09-28 11:00:00,132.65,133.26,131.97,133.08,78189.0,119.5282,120.0778,118.9154,119.9156,78189.0
2021-09-28 11:30:00,133.12,133.44,132.86,133.37,54571.0,119.9517,120.24,119.7174,120.1769,54571.0
2021-09-28 12:00:00,133.31,133.34,132.53,132.66,33237.0,120.1229,120.1499,119.42,119.5372,33237.0
2021-09-28 12:30:00,132.65,132.66,132.26,132.55,30541.0,119.5282,119.5372,119.1767,119.4381,30541.0
2021-09-28 13:00:00,132.53,133.08,132.37,132.91,34218.0,119.42,119.9156,119.2759,119.7624,34218.0
2021-09-28 13:30:00,132.9,133.02,132.7,132.84,37242.0,119.7534,119.8616,119.5732,119.6994,37242.0
2021-09-28 14:00:00,132.8,133.38,132.76,133.33,33532.0,119.6633,120.1859,119.6273,120.1409,33532.0
2021-09-28 14:30:00,133.3,133.97,133.06,133.91,32378.0,120.1139,120.7176,119.8976,120.6635,32378.0
2021-09-28 15:00:00,133.88,134.4,133.66,133.67,66896.0,120.6365,121.105,120.4382,120.4473,66896.0
2021-09-28 15:30:00,133.66,133.81,132.86,132.94,162148.0,120.4382,120.5734,119.7174,119.7895,162148.0
2021-09-29 09:30:00,133.01,134.01,132.67,133.95,71017.0,119.8525,120.7536,119.5462,120.6996,71017.0
2021-09-29 10:00:00,134.0,135.3,133.91,134.64,141764.0,120.7446,121.916,120.6635,121.3213,141764.0
2021-09-29 10:30:00,134.59,134.69,134.08,134.47,106712.0,121.2763,121.3664,120.8167,121.1681,106712.0
2021-09-29 11:00:00,134.55,135.13,134.34,134.81,41026.0,121.2402,121.7628,121.051,121.4745,41026.0
2021-09-29 11:30:00,134.87,135.15,134.48,134.7,31351.0,121.5286,121.7809,121.1771,121.3754,31351.0
2021-09-29 12:00:00,134.7,134.72,134.16,134.64,34744.0,121.3754,121.3934,120.8888,121.3213,34744.0
2021-09-29 12:30:00,134.62,134.65,134.35,134.49,56658.0,121.3033,121.3303,121.06,121.1861,56658.0
2021-09-29 13:00:00,134.5,134.59,134.21,134.51,96363.0,121.1952,121.2763,120.9338,121.2042,96363.0
2021-09-29 13:30:00,134.47,134.62,134.14,134.56,77485.0,121.1681,121.3033,120.8708,121.2492,77485.0
2021-09-29 14:00:00,134.59,134.77,134.49,134.53,21436.0,121.2763,121.4384,121.1861,121.2222,21436.0
2021-09-29 14:30:00,134.55,134.67,134.39,134.5,34812.0,121.2402,121.3483,121.096,121.1952,34812.0
2021-09-29 15:00:00,134.5,134.56,134.28,134.56,93097.0,121.1952,121.2492,120.9969,121.2492,93097.0
2021-09-29 15:30:00,134.51,134.52,133.97,134.08,191873.0,121.2042,121.2132,120.7176,120.8167,191873.0
2021-09-30 09:30:00,134.66,135.5,134.45,135.38,50188.0,121.3393,122.0962,121.1501,121.9881,50188.0
2021-09-30 10:00:00,135.22,135.71,135.14,135.59,63787.0,121.8439,122.2855,121.7718,122.1773,63787.0
2021-09-30 10:30:00,135.51,135.78,135.18,135.5,168906.0,122.1052,122.3485,121.8079,122.0962,168906.0
2021-09-30 11:00:00,135.52,136.29,135.42,136.21,72687.0,122.1143,122.8081,122.0241,122.736,72687.0
2021-09-30 11:30:00,136.24,136.24,134.88,134.98,115127.0,122.763,122.763,121.5376,121.6277,115127.0
2021-09-30 12:00:00,134.99,135.09,133.93,133.98,72049.0,121.6367,121.7268,120.6815,120.7266,72049.0
2021-09-30 12:30:00,133.96,134.25,133.65,133.86,33867.0,120.7086,120.9699,120.4292,120.6185,33867.0
2021-09-30 13:00:00,133.93,134.24,133.53,133.67,24669.0,120.6815,120.9609,120.3211,120.4473,24669.0
2021-09-30 13:30:00,133.62,133.9,133.49,133.78,48175.0,120.4022,120.6545,120.2851,120.5464,48175.0
2021-09-30 14:00:00,133.83,134.35,133.83,134.16,40962.0,120.5914,121.06,120.5914,120.8888,40962.0
2021-09-30 14:30:00,134.14,134.76,133.92,134.4,46265.0,120.8708,121.4294,120.6725,121.105,46265.0
2021-09-30 15:00:00,134.4,134.96,134.28,134.52,45041.0,121.105,121.6097,120.9969,121.2132,45041.0
2021-09-30 15:30:00,134.55,134.76,133.67,133.67,238268.0,121.2402,121.4294,120.4473,120.4473,238268.0
2021-10-01 09:30:00,137.51,143.5,135.68,143.0,908601.0,123.9074,129.3049,122.2584,128.8543,908601.0
2021-10-01 10:00:00,143.12,143.75,142.27,142.98,473032.0,128.9625,129.5301,128.1965,128.8363,473032.0
2021-10-01 10:30:00,142.98,143.06,141.75,142.43,280151.0,128.8363,128.9084,127.728,128.3407,280151.0
2021-10-01 11:00:00,142.4,142.42,141.17,142.19,140526.0,128.3137,128.3317,127.2054,128.1245,140526.0
2021-10-01 11:30:00,142.16,142.4,141.51,141.63,161236.0,128.0974,128.3137,127.5117,127.6199,161236.0
2021-10-01 12:00:00,141.63,142.32,141.42,142.24,158024.0,127.6199,128.2416,127.4306,128.1695,158024.0
2021-10-01 12:30:00,142.25,142.45,141.29,141.52,86557.0,128.1785,128.3587,127.3135,127.5207,86557.0
2021-10-01 13:00:00,141.59,141.7,140.96,141.42,88380.0,127.5838,127.6829,127.0161,127.4306,88380.0
2021-10-01 13:30:00,141.48,142.23,141.42,142.06,81769.0,127.4847,128.1605,127.4306,128.0073,81769.0
2021-10-01 14:00:00,142.09,142.54,141.81,142.38,96560.0,128.0343,128.4398,127.782,128.2957,96560.0
2021-10-01 14:30:00,142.35,142.36,141.94,142.09,91096.0,128.2686,128.2776,127.8992,128.0343,91096.0
2021-10-01 15:00:00,142.06,142.52,141.63,141.75,88034.0,128.0073,128.4218,127.6199,127.728,88034.0
2021-10-01 15:30:00,141.8,142.18,141.01,141.15,390160.0,127.773,128.1154,127.0612,127.1873,390160.0
2021-10-04 09:30:00,140.59,141.86,139.71,140.08,146557.0,126.6827,127.8271,125.8898,126.2232,146557.0
2021-10-04 10:00:00,140.0,140.01,137.57,137.84,69944.0,126.1511,126.1601,123.9615,124.2048,69944.0
2021-10-04 10:30:00,137.88,138.57,136.89,138.16,93988.0,124.2408,124.8625,123.3487,124.4931,93988.0
2021-10-04 11:00:00,138.19,138.71,137.88,138.25,47982.0,124.5201,124.9887,124.2408,124.5742,47982.0
2021-10-04 11:30:00,138.21,138.78,137.64,138.65,62968.0,124.5382,125.0518,124.0245,124.9346,62968.0
2021-10-04 12:00:00,138.65,138.92,138.59,138.68,39953.0,124.9346,125.1779,124.8806,124.9617,39953.0
2021-10-04 12:30:00,138.68,138.87,138.38,138.69,33016.0,124.9617,125.1329,124.6913,124.9707,33016.0
2021-10-04 13:00:00,138.69,138.86,138.39,138.58,31608.0,124.9707,125.1239,124.7004,124.8716,31608.0
2021-10-04 13:30:00,138.58,138.9,138.47,138.74,45987.0,124.8716,125.1599,124.7724,125.0157,45987.0
2021-10-04 14:00:00,138.74,138.93,138.43,138.72,38804.0,125.0157,125.1869,124.7364,124.9977,38804.0
2021-10-04 14:30:00,138.76,138.79,138.24,138.6,44102.0,125.0338,125.0608,124.5652,124.8896,44102.0
2021-10-04 15:00:00,138.58,138.86,138.25,138.53,62993.0,124.8716,125.1239,124.5742,124.8265,62993.0
2021-10-04 15:30:00,138.55,138.97,137.99,138.0,301041.0,124.8445,125.223,124.3399,124.3489,301041.0
2021-10-05 09:30:00,138.0,138.87,137.02,137.36,68296.0,124.3489,125.1329,123.4659,123.7722,68296.0
2021-10-05 10:00:00,137.44,138.4,137.31,138.19,48924.0,123.8443,124.7094,123.7272,124.5201,48924.0
2021-10-05 10:30:00,138.19,138.21,137.66,137.99,63796.0,124.5201,124.5382,124.0426,124.3399,63796.0
2021-10-05 11:00:00,138.03,138.23,137.86,137.97,50449.0,124.376,124.5562,124.2228,124.3219,50449.0
2021-10-05 11:30:00,137.97,138.12,137.78,137.99,44243.0,124.3219,124.4571,124.1507,124.3399,44243.0
2021-10-05 12:00:00,137.98,138.2,137.79,138.0,108732.0,124.3309,124.5291,124.1597,124.3489,108732.0
2021-10-05 12:30:00,137.91,138.18,137.79,138.08,55146.0,124.2678,124.5111,124.1597,124.421,55146.0
2021-10-05 13:00:00,138.11,138.13,137.57,137.65,91659.0,124.4481,124.4661,123.9615,124.0336,91659.0
2021-10-05 13:30:00,137.69,137.69,136.79,136.8,67164.0,124.0696,124.0696,123.2586,123.2676,67164.0
2021-10-05 14:00:00,136.83,136.88,135.95,136.33,44768.0,123.2947,123.3397,122.5017,122.8441,44768.0
2021-10-05 14:30:00,136.3,136.65,136.2,136.38,63440.0,122.8171,123.1325,122.727,122.8892,63440.0
2021-10-05 15:00:00,136.32,136.38,135.85,135.95,51021.0,122.8351,122.8892,122.4116,122.5017,51021.0
2021-10-05 15:30:00,135.91,136.08,135.18,135.42,297030.0,122.4657,122.6189,121.8079,122.0241,297030.0
2021-10-06 09:30:00,134.85,136.04,134.38,136.01,51341.0,121.5105,122.5828,121.087,122.5558,51341.0
2021-10-06 10:00:00,136.0,136.24,135.29,135.72,49739.0,122.5468,122.763,121.907,122.2945,49739.0
2021-10-06 10:30:00,135.75,136.23,135.67,135.87,60386.0,122.3215,122.754,122.2494,122.4296,60386.0
2021-10-06 11:00:00,135.86,136.49,135.38,135.43,83596.0,122.4206,122.9883,121.9881,122.0332,83596.0
2021-10-06 11:30:00,135.38,135.42,134.64,135.22,29296.0,121.9881,122.0241,121.3213,121.8439,29296.0
2021-10-06 12:00:00,135.19,135.29,134.93,135.19,17767.0,121.8169,121.907,121.5826,121.8169,17767.0
2021-10-06 12:30:00,135.06,135.69,135.06,135.28,29369.0,121.6998,122.2674,121.6998,121.898,29369.0
2021-10-06 13:00:00,135.31,135.94,135.18,135.91,20989.0,121.925,122.4927,121.8079,122.4657,20989.0
2021-10-06 13:30:00,135.95,136.68,135.95,136.68,57747.0,122.5017,123.1595,122.5017,123.1595,57747.0
2021-10-06 14:00:00,136.78,137.11,136.53,136.83,28689.0,123.2496,123.547,123.0243,123.2947,28689.0
2021-10-06 14:30:00,136.83,137.2,136.66,136.96,28012.0,123.2947,123.6281,123.1415,123.4118,28012.0
2021-10-06 15:00:00,136.99,137.17,136.77,136.97,30162.0,123.4388,123.601,123.2406,123.4208,30162.0
2021-10-06 15:30:00,136.98,137.59,136.89,137.52,109139.0,123.4298,123.9795,123.3487,123.9164,109139.0
2021-10-07 09:30:00,138.77,139.6,138.59,139.27,61607.0,125.0428,125.7907,124.8806,125.4933,61607.0
2021-10-07 10:00:00,139.25,139.62,139.0,139.53,34426.0,125.4753,125.8087,125.25,125.7276,34426.0
2021-10-07 10:30:00,139.45,139.52,139.21,139.34,19032.0,125.6555,125.7186,125.4392,125.5564,19032.0
2021-10-07 11:00:00,139.35,139.6,139.22,139.23,19927.0,125.5654,125.7907,125.4482,125.4573,19927.0
2021-10-07 11:30:00,139.29,139.55,139.04,139.12,19229.0,125.5113,125.7456,125.2861,125.3581,19229.0
2021-10-07 12:00:00,139.1,139.1,138.6,138.69,15194.0,125.3401,125.3401,124.8896,124.9707,15194.0
2021-10-07 12:30:00,138.68,138.95,138.68,138.84,18719.0,124.9617,125.205,124.9617,125.1058,18719.0
2021-10-07 13:00:00,138.82,138.96,138.47,138.69,34682.0,125.0878,125.214,124.7724,124.9707,34682.0
2021-10-07 13:30:00,138.73,139.21,138.73,138.87,29993.0,125.0067,125.4392,125.0067,125.1329,29993.0
2021-10-07 14:00:00,138.85,138.89,138.11,138.11,40068.0,125.1149,125.1509,124.4481,124.4481,40068.0
2021-10-07 14:30:00,138.15,138.16,137.81,137.81,26075.0,124.4841,124.4931,124.1777,124.1777,26075.0
2021-10-07 15:00:00,137.77,138.25,137.7,138.1,26690.0,124.1417,124.5742,124.0786,124.439,26690.0
2021-10-07 15:30:00,138.08,138.36,137.91,138.23,112610.0,124.421,124.6733,124.2678,124.5562,112610.0
2021-10-08 09:30:00,137.83,138.86,137.83,138.2,66967.0,124.1957,125.1239,124.1957,124.5291,66967.0
2021-10-08 10:00:00,138.28,138.89,138.28,138.52,17095.0,124.6012,125.1509,124.6012,124.8175,17095.0
2021-10-08 10:30:00,138.46,138.73,138.29,138.68,10516.0,124.7634,125.0067,124.6102,124.9617,10516.0
2021-10-08 11:00:00,138.73,139.57,138.58,139.19,150763.0,125.0067,125.7636,124.8716,125.4212,150763.0
2021-10-08 11:30:00,139.26,139.66,139.06,139.26,37803.0,125.4843,125.8447,125.3041,125.4843,37803.0
2021-10-08 12:00:00,139.32,139.32,138.46,138.46,8876.0,125.5384,125.5384,124.7634,124.7634,8876.0
2021-10-08 12:30:00,138.45,138.81,138.45,138.61,15297.0,124.7544,125.0788,124.7544,124.8986,15297.0
2021-10-08 13:00:00,138.52,138.53,137.98,138.17,9853.0,124.8175,124.8265,124.3309,124.5021,9853.0
2021-10-08 13:30:00,138.16,138.23,137.84,138.03,10467.0,124.4931,124.5562,124.2048,124.376,10467.0
2021-10-08 14:00:00,137.97,138.27,137.97,138.26,11577.0,124.3219,124.5922,124.3219,124.5832,11577.0
2021-10-08 14:30:00,138.26,138.39,138.04,138.3,18778.0,124.5832,124.7004,124.385,124.6193,18778.0
2021-10-08 15:00:00,138.31,138.44,138.16,138.31,16463.0,124.6283,124.7454,124.4931,124.6283,16463.0
2021-10-08 15:30:00,138.31,138.33,137.97,138.0,51000.0,124.6283,124.6463,124.3219,124.3489,51000.0
2021-10-11 09:30:00,138.81,139.06,138.11,138.81,37240.0,125.0788,125.3041,124.4481,125.0788,37240.0
2021-10-11 10:00:00,139.07,139.76,139.06,139.23,31857.0,125.3131,125.9348,125.3041,125.4573,31857.0
2021-10-11 10:30:00,139.33,139.85,139.26,139.72,19732.0,125.5474,126.0159,125.4843,125.8988,19732.0
2021-10-11 11:00:00,139.65,140.07,139.45,139.98,28716.0,125.8357,126.2142,125.6555,126.1331,28716.0
2021-10-11 11:30:00,140.03,140.44,140.0,140.39,24945.0,126.1781,126.5476,126.1511,126.5025,24945.0
2021-10-11 12:00:00,140.46,140.74,140.16,140.62,63272.0,126.5656,126.8179,126.2953,126.7098,63272.0
2021-10-11 12:30:00,140.64,140.64,139.95,140.07,35354.0,126.7278,126.7278,126.106,126.2142,35354.0
2021-10-11 13:00:00,140.09,140.18,139.33,139.33,26632.0,126.2322,126.3133,125.5474,125.5474,26632.0
2021-10-11 13:30:00,139.37,139.89,139.26,139.89,60553.0,125.5834,126.052,125.4843,126.052,60553.0
2021-10-11 14:00:00,139.85,139.93,139.26,139.35,92766.0,126.0159,126.088,125.4843,125.5654,92766.0
2021-10-11 14:30:00,139.39,139.52,139.24,139.44,32233.0,125.6014,125.7186,125.4663,125.6465,32233.0
2021-10-11 15:00:00,139.43,139.66,139.27,139.46,29164.0,125.6375,125.8447,125.4933,125.6645,29164.0
2021-10-11 15:30:00,139.5,140.03,139.5,140.01,228535.0,125.7006,126.1781,125.7006,126.1601,228535.0
2021-10-12 09:30:00,139.99,142.01,139.93,141.74,74236.0,126.1421,127.9623,126.088,127.719,74236.0
2021-10-12 10:00:00,141.78,142.02,141.31,142.02,31032.0,127.755,127.9713,127.3315,127.9713,31032.0
2021-10-12 10:30:00,141.96,142.82,141.84,142.3,43856.0,127.9172,128.6921,127.8091,128.2236,43856.0
2021-10-12 11:00:00,142.35,142.85,142.34,142.83,40277.0,128.2686,128.7192,128.2596,128.7011,40277.0
2021-10-12 11:30:00,142.79,143.13,142.52,142.91,59124.0,128.6651,128.9715,128.4218,128.7732,59124.0
2021-10-12 12:00:00,142.97,143.35,142.96,143.1,42370.0,128.8273,129.1697,128.8183,128.9444,42370.0
2021-10-12 12:30:00,143.17,143.24,142.84,143.06,25922.0,129.0075,129.0706,128.7102,128.9084,25922.0
2021-10-12 13:00:00,143.09,143.44,142.88,143.37,40137.0,128.9354,129.2508,128.7462,129.1877,40137.0
2021-10-12 13:30:00,143.42,143.56,142.94,142.94,25568.0,129.2328,129.3589,128.8003,128.8003,25568.0
2021-10-12 14:00:00,142.88,143.2,142.81,142.92,28305.0,128.7462,129.0345,128.6831,128.7822,28305.0
2021-10-12 14:30:00,142.93,143.41,142.81,143.24,41925.0,128.7913,129.2238,128.6831,129.0706,41925.0
2021-10-12 15:00:00,143.27,143.56,143.23,143.46,73616.0,129.0976,129.3589,129.0616,129.2688,73616.0
2021-10-12 15:30:00,143.42,143.56,143.09,143.49,237482.0,129.2328,129.3589,128.9354,129.2959,237482.0
2021-10-13 09:30:00,143.41,143.41,142.02,142.34,33388.0,129.2238,129.2238,127.9713,128.2596,33388.0
2021-10-13 10:00:00,142.33,142.39,141.75,142.06,46068.0,128.2506,128.3047,127.728,128.0073,46068.0
2021-10-13 10:30:00,142.05,142.37,141.88,142.23,28255.0,127.9983,128.2866,127.8451,128.1605,28255.0
2021-10-13 11:00:00,142.15,142.69,142.12,142.69,51300.0,128.0884,128.575,128.0614,128.575,51300.0
2021-10-13 11:30:00,142.73,144.4,142.68,143.84,38132.0,128.611,130.1158,128.566,129.6112,38132.0
2021-10-13 12:00:00,143.78,143.81,143.29,143.34,14170.0,129.5572,129.5842,129.1156,129.1607,14170.0
2021-10-13 12:30:00,143.31,143.38,143.05,143.07,15004.0,129.1337,129.1967,128.8994,128.9174,15004.0
2021-10-13 13:00:00,143.04,143.53,142.87,143.52,15109.0,128.8904,129.3319,128.7372,129.3229,15109.0
2021-10-13 13:30:00,143.55,143.72,143.55,143.67,11114.0,129.3499,129.5031,129.3499,129.4581,11114.0
2021-10-13 14:00:00,143.71,144.17,143.48,143.53,20405.0,129.4941,129.9086,129.2868,129.3319,20405.0
2021-10-13 14:30:00,143.49,143.55,143.25,143.54,19699.0,129.2959,129.3499,129.0796,129.3409,19699.0
2021-10-13 15:00:00,143.55,144.1,143.5,143.78,25468.0,129.3499,129.8455,129.3049,129.5572,25468.0
2021-10-13 15:30:00,143.75,144.47,143.69,144.37,121670.0,129.5301,130.1789,129.4761,130.0888,121670.0
2021-10-14 09:30:00,145.75,146.21,145.23,145.96,62783.0,131.3323,131.7468,130.8637,131.5215,62783.0
2021-10-14 10:00:00,146.13,147.77,146.09,147.24,60509.0,131.6747,133.1525,131.6387,132.6749,60509.0
2021-10-14 10:30:00,147.34,147.64,146.95,147.21,78170.0,132.765,133.0353,132.4136,132.6479,78170.0
2021-10-14 11:00:00,147.17,147.9,146.82,147.75,32099.0,132.6118,133.2696,132.2965,133.1345,32099.0
2021-10-14 11:30:00,147.79,148.31,147.58,148.23,29847.0,133.1705,133.6391,132.9813,133.567,29847.0
2021-10-14 12:00:00,148.21,148.52,148.12,148.16,36896.0,133.549,133.8283,133.4679,133.5039,36896.0
2021-10-14 12:30:00,148.12,148.27,147.94,148.27,31618.0,133.4679,133.603,133.3057,133.603,31618.0
2021-10-14 13:00:00,148.28,148.45,148.08,148.27,25109.0,133.612,133.7652,133.4318,133.603,25109.0
2021-10-14 13:30:00,148.35,148.67,148.35,148.53,29317.0,133.6751,133.9634,133.6751,133.8373,29317.0
2021-10-14 14:00:00,148.54,149.02,148.52,148.94,41711.0,133.8463,134.2788,133.8283,134.2067,41711.0
2021-10-14 14:30:00,149.0,149.12,148.64,148.67,63354.0,134.2608,134.3689,133.9364,133.9634,63354.0
2021-10-14 15:00:00,148.67,148.7,147.95,148.24,47495.0,133.9634,133.9905,133.3147,133.576,47495.0
2021-10-14 15:30:00,148.22,148.38,147.95,148.31,170235.0,133.558,133.7021,133.3147,133.6391,170235.0
2021-10-15 09:30:00,149.12,149.12,147.73,148.54,65326.0,134.3689,134.3689,133.1164,133.8463,65326.0
2021-10-15 10:00:00,148.52,149.2,148.45,148.5,63866.0,133.8283,134.441,133.7652,133.8103,63866.0
2021-10-15 10:30:00,148.58,149.02,148.18,148.41,50679.0,133.8824,134.2788,133.5219,133.7292,50679.0
2021-10-15 11:00:00,148.29,148.31,147.79,148.1,23668.0,133.621,133.6391,133.1705,133.4498,23668.0
2021-10-15 11:30:00,148.07,148.15,147.78,147.78,43791.0,133.4228,133.4949,133.1615,133.1615,43791.0
2021-10-15 12:00:00,147.81,147.93,147.62,147.86,15630.0,133.1885,133.2966,133.0173,133.2336,15630.0
2021-10-15 12:30:00,147.89,148.12,147.78,147.92,18138.0,133.2606,133.4679,133.1615,133.2876,18138.0
2021-10-15 13:00:00,147.89,148.0,147.77,147.88,25766.0,133.2606,133.3597,133.1525,133.2516,25766.0
2021-10-15 13:30:00,147.86,148.18,147.81,147.96,23732.0,133.2336,133.5219,133.1885,133.3237,23732.0
2021-10-15 14:00:00,147.92,148.12,147.91,148.0,20778.0,133.2876,133.4679,133.2786,133.3597,20778.0
2021-10-15 14:30:00,148.03,148.13,147.89,148.11,20961.0,133.3868,133.4769,133.2606,133.4588,20961.0
2021-10-15 15:00:00,148.13,148.13,147.76,147.93,32243.0,133.4769,133.4769,133.1435,133.2966,32243.0
2021-10-15 15:30:00,147.9,147.92,147.37,147.58,141567.0,133.2696,133.2876,132.792,132.9813,141567.0
2021-10-18 09:30:00,146.52,147.03,146.16,146.77,24633.0,132.0261,132.4857,131.7017,132.2514,24633.0
2021-10-18 10:00:00,146.92,147.34,146.75,147.0,24452.0,132.3866,132.765,132.2334,132.4586,24452.0
2021-10-18 10:30:00,147.08,147.41,146.59,146.72,10250.0,132.5307,132.8281,132.0892,132.2063,10250.0
2021-10-18 11:00:00,146.69,146.95,146.64,146.76,7452.0,132.1793,132.4136,132.1343,132.2424,7452.0
2021-10-18 11:30:00,146.64,146.83,146.5,146.77,5624.0,132.1343,132.3055,132.0081,132.2514,5624.0
2021-10-18 12:00:00,146.75,146.75,146.45,146.45,11421.0,132.2334,132.2334,131.9631,131.9631,11421.0
2021-10-18 12:30:00,146.42,146.48,146.09,146.14,5080.0,131.936,131.9901,131.6387,131.6837,5080.0
2021-10-18 13:00:00,146.16,146.34,146.06,146.06,13533.0,131.7017,131.8639,131.6116,131.6116,13533.0
2021-10-18 13:30:00,146.14,146.14,145.24,145.24,26738.0,131.6837,131.6837,130.8727,130.8727,26738.0
2021-10-18 14:00:00,145.24,145.67,145.16,145.52,22480.0,130.8727,131.2602,130.8007,131.125,22480.0
2021-10-18 14:30:00,145.47,145.56,145.29,145.43,16146.0,131.08,131.1611,130.9178,131.044,16146.0
2021-10-18 15:00:00,145.44,145.83,145.36,145.52,24010.0,131.053,131.4044,130.9809,131.125,24010.0
2021-10-18 15:30:00,145.5,145.57,145.27,145.54,93021.0,131.107,131.1701,130.8998,131.1431,93021.0
2021-10-19 09:30:00,146.2,146.8,145.12,145.57,33251.0,131.7378,132.2784,130.7646,131.1701,33251.0
2021-10-19 10:00:00,145.52,146.13,145.01,145.92,32714.0,131.125,131.6747,130.6655,131.4855,32714.0
2021-10-19 10:30:00,145.97,146.33,145.55,146.16,19915.0,131.5305,131.8549,131.1521,131.7017,19915.0
2021-10-19 11:00:00,146.29,146.71,146.15,146.69,16327.0,131.8189,132.1973,131.6927,132.1793,16327.0
2021-10-19 11:30:00,146.69,147.17,146.69,147.12,21331.0,132.1793,132.6118,132.1793,132.5668,21331.0
2021-10-19 12:00:00,147.11,147.19,146.96,147.01,13254.0,132.5578,132.6299,132.4226,132.4677,13254.0
2021-10-19 12:30:00,147.06,147.29,146.96,147.21,17545.0,132.5127,132.72,132.4226,132.6479,17545.0
2021-10-19 13:00:00,147.26,147.26,147.06,147.15,15043.0,132.6929,132.6929,132.5127,132.5938,15043.0
2021-10-19 13:30:00,147.18,147.24,147.0,147.0,14601.0,132.6208,132.6749,132.4586,132.4586,14601.0
2021-10-19 14:00:00,146.99,147.12,146.94,147.01,18512.0,132.4496,132.5668,132.4046,132.4677,18512.0
2021-10-19 14:30:00,147.0,147.22,146.93,147.14,24354.0,132.4586,132.6569,132.3956,132.5848,24354.0
2021-10-19 15:00:00,147.16,147.7,147.16,147.38,28564.0,132.6028,133.0894,132.6028,132.8011,28564.0
2021-10-19 15:30:00,147.38,147.39,146.96,147.02,81656.0,132.8011,132.8101,132.4226,132.4767,81656.0
2021-10-20 09:30:00,146.81,146.81,145.79,146.03,31381.0,132.2874,132.2874,131.3683,131.5846,31381.0
2021-10-20 10:00:00,146.02,146.1,145.28,145.4,34945.0,131.5756,131.6477,130.9088,131.0169,34945.0
2021-10-20 10:30:00,145.46,145.67,144.53,144.61,60321.0,131.071,131.2602,130.233,130.3051,60321.0
2021-10-20 11:00:00,144.61,146.28,144.61,146.22,30834.0,130.3051,131.8099,130.3051,131.7558,30834.0
2021-10-20 11:30:00,146.28,146.69,146.18,146.49,13894.0,131.8099,132.1793,131.7198,131.9991,13894.0
2021-10-20 12:00:00,146.5,146.56,146.18,146.19,11016.0,132.0081,132.0622,131.7198,131.7288,11016.0
2021-10-20 12:30:00,146.24,146.27,145.95,146.08,25445.0,131.7738,131.8009,131.5125,131.6297,25445.0
2021-10-20 13:00:00,146.11,146.2,145.75,146.15,25080.0,131.6567,131.7378,131.3323,131.6927,25080.0
2021-10-20 13:30:00,146.19,146.25,145.96,145.98,9905.0,131.7288,131.7828,131.5215,131.5395,9905.0
2021-10-20 14:00:00,146.02,146.08,145.8,145.91,9370.0,131.5756,131.6297,131.3774,131.4765,9370.0
2021-10-20 14:30:00,145.95,146.06,145.84,145.96,16079.0,131.5125,131.6116,131.4134,131.5215,16079.0
2021-10-20 15:00:00,146.0,146.05,145.74,145.94,25213.0,131.5576,131.6026,131.3233,131.5035,25213.0
2021-10-20 15:30:00,145.91,146.03,145.7,145.77,99438.0,131.4765,131.5846,131.2872,131.3503,99438.0
2021-10-21 09:30:00,145.24,145.65,144.65,145.31,30615.0,130.8727,131.2422,130.3411,130.9358,30615.0
2021-10-21 10:00:00,145.33,145.54,145.04,145.23,14323.0,130.9538,131.1431,130.6925,130.8637,14323.0
2021-10-21 10:30:00,145.25,145.49,145.23,145.31,31617.0,130.8818,131.098,130.8637,130.9358,31617.0
2021-10-21 11:00:00,145.39,145.41,145.0,145.08,11698.0,131.0079,131.0259,130.6565,130.7286,11698.0
2021-10-21 11:30:00,145.1,145.41,144.95,145.41,11265.0,130.7466,131.0259,130.6114,131.0259,11265.0
2021-10-21 12:00:00,145.4,145.46,145.18,145.3,17665.0,131.0169,131.071,130.8187,130.9268,17665.0
2021-10-21 12:30:00,145.25,145.36,145.13,145.25,10655.0,130.8818,130.9809,130.7736,130.8818,10655.0
2021-10-21 13:00:00,145.21,145.91,145.21,145.91,38942.0,130.8457,131.4765,130.8457,131.4765,38942.0
2021-10-21 13:30:00,145.89,145.93,145.49,145.58,12232.0,131.4584,131.4945,131.098,131.1791,12232.0
2021-10-21 14:00:00,145.58,145.67,145.51,145.58,54154.0,131.1791,131.2602,131.116,131.1791,54154.0
2021-10-21 14:30:00,145.57,145.7,145.48,145.6,24312.0,131.1701,131.2872,131.089,131.1971,24312.0
2021-10-21 15:00:00,145.66,145.93,145.58,145.87,19763.0,131.2512,131.4945,131.1791,131.4404,19763.0
2021-10-21 15:30:00,145.92,145.99,145.75,145.85,92600.0,131.4855,131.5486,131.3323,131.4224,92600.0
2021-10-22 09:30:00,146.21,146.37,145.89,146.14,27048.0,131.7468,131.891,131.4584,131.6837,27048.0
2021-10-22 10:00:00,145.8,146.06,145.61,145.84,17045.0,131.3774,131.6116,131.2061,131.4134,17045.0
2021-10-22 10:30:00,145.97,146.16,145.79,146.0,17856.0,131.5305,131.7017,131.3683,131.5576,17856.0
2021-10-22 11:00:00,146.03,146.14,145.34,145.53,29250.0,131.5846,131.6837,130.9629,131.1341,29250.0
2021-10-22 11:30:00,145.5,145.51,145.05,145.34,21302.0,131.107,131.116,130.7015,130.9629,21302.0
2021-10-22 12:00:00,145.3,145.53,145.17,145.49,11377.0,130.9268,131.1341,130.8097,131.098,11377.0
2021-10-22 12:30:00,145.48,145.58,145.32,145.33,11945.0,131.089,131.1791,130.9448,130.9538,11945.0
2021-10-22 13:00:00,145.27,145.51,145.25,145.5,28921.0,130.8998,131.116,130.8818,131.107,28921.0
2021-10-22 13:30:00,145.5,145.53,145.4,145.43,10712.0,131.107,131.1341,131.0169,131.044,10712.0
2021-10-22 14:00:00,145.39,145.56,145.39,145.5,57288.0,131.0079,131.1611,131.0079,131.107,57288.0
2021-10-22 14:30:00,145.5,145.7,145.37,145.37,29362.0,131.107,131.2872,130.9899,130.9899,29362.0
2021-10-22 15:00:00,145.43,145.63,145.38,145.45,18195.0,131.044,131.2242,130.9989,131.062,18195.0
2021-10-22 15:30:00,145.42,145.58,145.27,145.33,62786.0,131.0349,131.1791,130.8998,130.9538,62786.0
2021-10-25 09:30:00,146.08,146.26,145.3,145.85,25346.0,131.6297,131.7918,130.9268,131.4224,25346.0
2021-10-25 10:00:00,145.92,146.3,145.7,146.06,26136.0,131.4855,131.8279,131.2872,131.6116,26136.0
2021-10-25 10:30:00,146.19,146.4,146.03,146.18,29787.0,131.7288,131.918,131.5846,131.7198,29787.0
2021-10-25 11:00:00,146.14,146.44,146.04,146.27,33594.0,131.6837,131.954,131.5936,131.8009,33594.0
2021-10-25 11:30:00,146.24,146.44,146.21,146.24,36872.0,131.7738,131.954,131.7468,131.7738,36872.0
2021-10-25 12:00:00,146.24,146.34,146.15,146.19,37853.0,131.7738,131.8639,131.6927,131.7288,37853.0
2021-10-25 12:30:00,146.17,146.17,145.88,146.0,22747.0,131.7108,131.7108,131.4494,131.5576,22747.0
2021-10-25 13:00:00,146.07,146.49,146.04,146.49,18288.0,131.6206,131.9991,131.5936,131.9991,18288.0
2021-10-25 13:30:00,146.44,146.45,146.15,146.37,16246.0,131.954,131.9631,131.6927,131.891,16246.0
2021-10-25 14:00:00,146.37,146.37,146.12,146.24,12223.0,131.891,131.891,131.6657,131.7738,12223.0
2021-10-25 14:30:00,146.25,146.45,146.13,146.17,16147.0,131.7828,131.9631,131.6747,131.7108,16147.0
2021-10-25 15:00:00,146.19,146.3,146.06,146.07,10376.0,131.7288,131.8279,131.6116,131.6206,10376.0
2021-10-25 15:30:00,146.09,146.34,145.78,146.34,147839.0,131.6387,131.8639,131.3593,131.8639,147839.0
2021-10-26 09:30:00,147.02,147.02,145.82,146.6,39574.0,132.4767,132.4767,131.3954,132.0982,39574.0
2021-10-26 10:00:00,146.6,147.91,146.51,147.58,36110.0,132.0982,133.2786,132.0171,132.9813,36110.0
2021-10-26 10:30:00,147.55,147.75,147.13,147.13,26443.0,132.9542,133.1345,132.5758,132.5758,26443.0
2021-10-26 11:00:00,147.18,147.46,146.99,147.03,21086.0,132.6208,132.8731,132.4496,132.4857,21086.0
2021-10-26 11:30:00,147.07,147.59,147.05,147.1,10374.0,132.5217,132.9903,132.5037,132.5488,10374.0
2021-10-26 12:00:00,147.06,147.3,147.0,147.21,6940.0,132.5127,132.729,132.4586,132.6479,6940.0
2021-10-26 12:30:00,147.3,147.62,147.18,147.62,8498.0,132.729,133.0173,132.6208,133.0173,8498.0
2021-10-26 13:00:00,147.52,147.62,147.31,147.42,7209.0,132.9272,133.0173,132.738,132.8371,7209.0
2021-10-26 13:30:00,147.43,147.61,147.38,147.57,9395.0,132.8461,133.0083,132.8011,132.9723,9395.0
2021-10-26 14:00:00,147.59,147.92,147.59,147.92,13236.0,132.9903,133.2876,132.9903,133.2876,13236.0
2021-10-26 14:30:00,147.97,148.54,147.92,148.5,25004.0,133.3327,133.8463,133.2876,133.8103,25004.0
2021-10-26 15:00:00,148.51,148.74,148.43,148.48,23650.0,133.8193,134.0265,133.7472,133.7922,23650.0
2021-10-26 15:30:00,148.5,148.82,148.1,148.12,141874.0,133.8103,134.0986,133.4498,133.4679,141874.0
2021-10-27 09:30:00,148.26,148.26,146.89,147.69,34895.0,133.594,133.594,132.3595,133.0804,34895.0
2021-10-27 10:00:00,147.69,148.06,147.28,147.29,27604.0,133.0804,133.4138,132.7109,132.72,27604.0
2021-10-27 10:30:00,147.23,148.66,147.23,148.66,34029.0,132.6659,133.9544,132.6659,133.9544,34029.0
2021-10-27 11:00:00,148.62,148.7,148.07,148.22,24182.0,133.9184,133.9905,133.4228,133.558,24182.0
2021-10-27 11:30:00,148.05,148.86,148.03,148.83,28332.0,133.4048,134.1347,133.3868,134.1076,28332.0
2021-10-27 12:00:00,148.87,149.24,148.71,148.81,22853.0,134.1437,134.4771,133.9995,134.0896,22853.0
2021-10-27 12:30:00,148.81,148.89,148.45,148.72,69256.0,134.0896,134.1617,133.7652,134.0085,69256.0
2021-10-27 13:00:00,148.73,149.18,148.63,149.08,23315.0,134.0175,134.423,133.9274,134.3329,23315.0
2021-10-27 13:30:00,149.08,149.12,148.82,149.04,24514.0,134.3329,134.3689,134.0986,134.2968,24514.0
2021-10-27 14:00:00,148.97,149.17,148.91,148.91,22835.0,134.2338,134.414,134.1797,134.1797,22835.0
2021-10-27 14:30:00,148.93,148.94,148.57,148.61,17949.0,134.1977,134.2067,133.8733,133.9094,17949.0
2021-10-27 15:00:00,148.59,148.75,148.24,148.53,26424.0,133.8914,134.0355,133.576,133.8373,26424.0
2021-10-27 15:30:00,148.52,148.98,148.14,148.34,187885.0,133.8283,134.2428,133.4859,133.6661,187885.0
2021-10-28 09:30:00,148.62,149.54,148.34,149.16,51310.0,133.9184,134.7474,133.6661,134.405,51310.0
2021-10-28 10:00:00,149.36,149.47,148.72,148.92,24293.0,134.5852,134.6843,134.0085,134.1887,24293.0
2021-10-28 10:30:00,148.93,149.71,148.72,149.55,22351.0,134.1977,134.9006,134.0085,134.7564,22351.0
2021-10-28 11:00:00,149.6,150.12,149.57,149.68,24096.0,134.8015,135.27,134.7744,134.8735,24096.0
2021-10-28 11:30:00,149.66,149.86,149.19,149.75,61955.0,134.8555,135.0357,134.432,134.9366,61955.0
2021-10-28 12:00:00,149.74,149.94,148.81,148.81,46933.0,134.9276,135.1078,134.0896,134.0896,46933.0
2021-10-28 12:30:00,148.66,148.75,148.37,148.49,13183.0,133.9544,134.0355,133.6931,133.8013,13183.0
2021-10-28 13:00:00,148.48,148.78,148.34,148.75,20400.0,133.7922,134.0626,133.6661,134.0355,20400.0
2021-10-28 13:30:00,148.8,148.99,148.58,148.61,15143.0,134.0806,134.2518,133.8824,133.9094,15143.0
2021-10-28 14:00:00,148.63,148.79,148.49,148.61,17015.0,133.9274,134.0716,133.8013,133.9094,17015.0
2021-10-28 14:30:00,148.61,148.84,148.59,148.74,16528.0,133.9094,134.1166,133.8914,134.0265,16528.0
2021-10-28 15:00:00,148.72,148.72,148.15,148.22,20348.0,134.0085,134.0085,133.4949,133.558,20348.0
2021-10-28 15:30:00,148.19,148.6,148.15,148.44,108549.0,133.5309,133.9004,133.4949,133.7562,108549.0
2021-10-29 09:30:00,147.68,148.76,147.46,148.11,31013.0,133.0714,134.0445,132.8731,133.4588,31013.0
2021-10-29 10:00:00,148.15,148.3,147.54,147.76,14742.0,133.4949,133.63,132.9452,133.1435,14742.0
2021-10-29 10:30:00,147.67,148.04,147.34,148.02,22740.0,133.0624,133.3958,132.765,133.3777,22740.0
2021-10-29 11:00:00,148.05,148.09,147.72,147.75,9841.0,133.4048,133.4408,133.1074,133.1345,9841.0
2021-10-29 11:30:00,147.68,147.9,147.53,147.56,10688.0,133.0714,133.2696,132.9362,132.9633,10688.0
2021-10-29 12:00:00,147.57,147.87,147.52,147.79,15777.0,132.9723,133.2426,132.9272,133.1705,15777.0
2021-10-29 12:30:00,147.81,147.82,147.27,147.27,11376.0,133.1885,133.1975,132.7019,132.7019,11376.0
2021-10-29 13:00:00,147.25,147.3,146.87,146.96,12385.0,132.6839,132.729,132.3415,132.4226,12385.0
2021-10-29 13:30:00,146.98,147.51,146.92,147.36,17563.0,132.4406,132.9182,132.3866,132.783,17563.0
2021-10-29 14:00:00,147.3,147.32,146.56,146.56,20309.0,132.729,132.747,132.0622,132.0622,20309.0
2021-10-29 14:30:00,146.6,146.82,146.4,146.7,26247.0,132.0982,132.2965,131.918,132.1883,26247.0
2021-10-29 15:00:00,146.69,146.77,146.24,146.58,46657.0,132.1793,132.2514,131.7738,132.0802,46657.0
2021-10-29 15:30:00,146.58,147.59,146.57,147.47,155336.0,132.0802,132.9903,132.0712,132.8822,155336.0
2021-11-01 09:30:00,147.51,147.98,146.52,146.52,39347.0,132.9182,133.3417,132.0261,132.0261,39347.0
2021-11-01 10:00:00,146.34,146.41,145.46,145.61,33913.0,131.8639,131.927,131.071,131.2061,33913.0
2021-11-01 10:30:00,145.57,145.96,145.12,145.26,35390.0,131.1701,131.5215,130.7646,130.8908,35390.0
2021-11-01 11:00:00,145.23,146.02,144.84,146.02,47102.0,130.8637,131.5756,130.5123,131.5756,47102.0
2021-11-01 11:30:00,146.01,146.34,145.41,145.51,30208.0,131.5666,131.8639,131.0259,131.116,30208.0
2021-11-01 12:00:00,145.51,145.76,144.95,145.07,34096.0,131.116,131.3413,130.6114,130.7196,34096.0
2021-11-01 12:30:00,144.99,145.52,144.97,145.31,20127.0,130.6475,131.125,130.6295,130.9358,20127.0
2021-11-01 13:00:00,145.4,145.64,145.28,145.42,13817.0,131.0169,131.2332,130.9088,131.0349,13817.0
2021-11-01 13:30:00,145.33,145.41,144.92,145.11,14155.0,130.9538,131.0259,130.5844,130.7556,14155.0
2021-11-01 14:00:00,145.06,145.16,144.78,144.79,14547.0,130.7106,130.8007,130.4583,130.4673,14547.0
2021-11-01 14:30:00,144.9,145.1,144.36,144.36,16574.0,130.5664,130.7466,130.0798,130.0798,16574.0
2021-11-01 15:00:00,144.39,144.54,144.28,144.35,22539.0,130.1068,130.242,130.0077,130.0708,22539.0
2021-11-01 15:30:00,144.39,144.7,144.0,144.02,154432.0,130.1068,130.3862,129.7554,129.7734,154432.0
2021-11-02 09:30:00,143.98,145.16,143.86,144.93,56356.0,129.7374,130.8007,129.6293,130.5934,56356.0
2021-11-02 10:00:00,144.93,145.62,144.87,144.9,27382.0,130.5934,131.2152,130.5393,130.5664,27382.0
2021-11-02 10:30:00,144.82,144.82,143.96,144.19,30154.0,130.4943,130.4943,129.7194,129.9266,30154.0
2021-11-02 11:00:00,144.13,144.49,143.83,144.49,37246.0,129.8725,130.1969,129.6022,130.1969,37246.0
2021-11-02 11:30:00,144.5,144.74,143.97,144.06,21350.0,130.2059,130.4222,129.7284,129.8095,21350.0
2021-11-02 12:00:00,144.1,144.38,143.97,144.38,21789.0,129.8455,130.0978,129.7284,130.0978,21789.0
2021-11-02 12:30:00,144.42,145.05,144.37,144.91,47134.0,130.1339,130.7015,130.0888,130.5754,47134.0
2021-11-02 13:00:00,144.89,144.89,144.21,144.21,53363.0,130.5574,130.5574,129.9446,129.9446,53363.0
2021-11-02 13:30:00,144.32,144.92,144.12,144.78,34858.0,130.0438,130.5844,129.8635,130.4583,34858.0
2021-11-02 14:00:00,144.81,144.84,144.16,144.38,48238.0,130.4853,130.5123,129.8996,130.0978,48238.0
2021-11-02 14:30:00,144.32,144.47,144.06,144.17,50527.0,130.0438,130.1789,129.8095,129.9086,50527.0
2021-11-02 15:00:00,144.17,144.75,144.17,144.37,84457.0,129.9086,130.4312,129.9086,130.0888,84457.0
2021-11-02 15:30:00,144.35,144.82,144.14,144.45,289012.0,130.0708,130.4943,129.8816,130.1609,289012.0
2021-11-03 09:30:00,144.82,145.95,144.7,145.22,70683.0,130.4943,131.5125,130.3862,130.8547,70683.0
2021-11-03 10:00:00,145.11,145.36,144.54,145.04,64828.0,130.7556,130.9809,130.242,130.6925,64828.0
2021-11-03 10:30:00,145.02,145.94,144.98,145.71,192126.0,130.6745,131.5035,130.6385,131.2963,192126.0
2021-11-03 11:00:00,145.7,145.72,145.41,145.48,83711.0,131.2872,131.3053,131.0259,131.089,83711.0
2021-11-03 11:30:00,145.45,145.67,145.11,145.17,88436.0,131.062,131.2602,130.7556,130.8097,88436.0
2021-11-03 12:00:00,145.07,145.42,145.07,145.18,22858.0,130.7196,131.0349,130.7196,130.8187,22858.0
2021-11-03 12:30:00,145.16,145.4,145.14,145.18,12939.0,130.8007,131.0169,130.7826,130.8187,12939.0
2021-11-03 13:00:00,145.22,145.57,145.12,145.56,19831.0,130.8547,131.1701,130.7646,131.1611,19831.0
2021-11-03 13:30:00,145.52,145.69,145.25,145.55,55054.0,131.125,131.2782,130.8818,131.1521,55054.0
2021-11-03 14:00:00,145.59,145.79,145.29,145.39,54273.0,131.1881,131.3683,130.9178,131.0079,54273.0
2021-11-03 14:30:00,145.37,146.38,145.36,146.03,37960.0,130.9899,131.9,130.9809,131.5846,37960.0
2021-11-03 15:00:00,146.01,146.03,145.29,145.71,93081.0,131.5666,131.5846,130.9178,131.2963,93081.0
2021-11-03 15:30:00,145.71,145.93,144.72,145.29,332312.0,131.2963,131.4945,130.4042,130.9178,332312.0
2021-11-04 09:30:00,145.21,145.33,143.72,144.0,27585.0,130.8457,130.9538,129.5031,129.7554,27585.0
2021-11-04 10:00:00,143.86,143.86,143.11,143.18,18653.0,129.6293,129.6293,128.9534,129.0165,18653.0
2021-11-04 10:30:00,143.16,143.33,142.61,143.15,51031.0,128.9985,129.1517,128.5029,128.9895,51031.0
2021-11-04 11:00:00,143.14,143.48,142.73,142.86,45390.0,128.9805,129.2868,128.611,128.7282,45390.0
2021-11-04 11:30:00,142.8,142.94,142.11,142.86,19439.0,128.6741,128.8003,128.0524,128.7282,19439.0
2021-11-04 12:00:00,142.86,143.32,142.7,142.8,35499.0,128.7282,129.1427,128.584,128.6741,35499.0
2021-11-04 12:30:00,142.76,142.91,142.66,142.75,15653.0,128.6381,128.7732,128.548,128.6291,15653.0
2021-11-04 13:00:00,142.74,142.78,142.34,142.4,41704.0,128.62,128.6561,128.2596,128.3137,41704.0
2021-11-04 13:30:00,142.4,142.65,142.33,142.48,37433.0,128.3137,128.539,128.2506,128.3858,37433.0
2021-11-04 14:00:00,142.47,142.47,141.84,141.95,34451.0,128.3768,128.3768,127.8091,127.9082,34451.0
2021-11-04 14:30:00,141.96,142.02,141.8,141.91,27008.0,127.9172,127.9713,127.773,127.8722,27008.0
2021-11-04 15:00:00,141.91,141.96,141.29,141.31,84804.0,127.8722,127.9172,127.3135,127.3315,84804.0
2021-11-04 15:30:00,141.33,141.91,141.28,141.91,211652.0,127.3495,127.8722,127.3045,127.8722,211652.0
2021-11-05 09:30:00,142.27,143.49,142.04,142.69,58780.0,128.1965,129.2959,127.9893,128.575,58780.0
2021-11-05 10:00:00,142.59,143.44,142.59,143.01,66161.0,128.4849,129.2508,128.4849,128.8633,66161.0
2021-11-05 10:30:00,142.99,143.52,142.98,143.22,122283.0,128.8453,129.3229,128.8363,129.0526,122283.0
2021-11-05 11:00:00,143.28,143.99,143.28,143.38,51398.0,129.1066,129.7464,129.1066,129.1967,51398.0
2021-11-05 11:30:00,143.4,143.97,143.39,143.65,106375.0,129.2148,129.7284,129.2058,129.44,106375.0
2021-11-05 12:00:00,143.63,143.92,143.48,143.63,73907.0,129.422,129.6833,129.2868,129.422,73907.0
2021-11-05 12:30:00,143.65,143.68,143.24,143.62,32747.0,129.44,129.4671,129.0706,129.413,32747.0
2021-11-05 13:00:00,143.57,143.74,143.27,143.28,32964.0,129.3679,129.5211,129.0976,129.1066,32964.0
2021-11-05 13:30:00,143.34,143.63,143.26,143.53,50335.0,129.1607,129.422,129.0886,129.3319,50335.0
2021-11-05 14:00:00,143.5,143.98,143.47,143.78,72048.0,129.3049,129.7374,129.2778,129.5572,72048.0
2021-11-05 14:30:00,143.81,143.91,143.62,143.82,35915.0,129.5842,129.6743,129.413,129.5932,35915.0
2021-11-05 15:00:00,143.87,144.14,143.86,144.0,33775.0,129.6383,129.8816,129.6293,129.7554,33775.0
2021-11-05 15:30:00,144.01,144.15,143.57,143.61,128941.0,129.7644,129.8906,129.3679,129.404,128941.0
2021-11-08 09:30:00,144.22,145.84,143.96,144.99,115068.0,129.9536,131.4134,129.7194,130.6475,115068.0
2021-11-08 10:00:00,144.99,145.54,144.91,145.49,183014.0,130.6475,131.1431,130.5754,131.098,183014.0
2021-11-08 10:30:00,145.49,146.17,145.28,145.45,128342.0,131.098,131.7108,130.9088,131.062,128342.0
2021-11-08 11:00:00,145.42,145.61,145.09,145.28,58560.0,131.0349,131.2061,130.7376,130.9088,58560.0
2021-11-08 11:30:00,145.31,145.46,144.9,145.23,42361.0,130.9358,131.071,130.5664,130.8637,42361.0
2021-11-08 12:00:00,145.22,145.5,144.97,145.31,68856.0,130.8547,131.107,130.6295,130.9358,68856.0
2021-11-08 12:30:00,145.33,145.37,144.89,145.23,158719.0,130.9538,130.9899,130.5574,130.8637,158719.0
2021-11-08 13:00:00,145.23,145.93,145.21,145.72,101786.0,130.8637,131.4945,130.8457,131.3053,101786.0
2021-11-08 13:30:00,145.76,146.45,145.74,145.98,94824.0,131.3413,131.9631,131.3233,131.5395,94824.0
2021-11-08 14:00:00,145.96,146.63,145.94,146.22,56488.0,131.5215,132.1252,131.5035,131.7558,56488.0
2021-11-08 14:30:00,146.23,146.59,146.06,146.51,56267.0,131.7648,132.0892,131.6116,132.0171,56267.0
2021-11-08 15:00:00,146.53,146.7,146.34,146.7,38661.0,132.0351,132.1883,131.8639,132.1883,38661.0
2021-11-08 15:30:00,146.67,147.56,146.67,147.46,265652.0,132.1613,132.9633,132.1613,132.8731,265652.0
2021-11-09 09:30:00,146.06,148.44,145.17,148.27,195861.0,131.6116,133.7562,130.8097,133.603,195861.0
2021-11-09 10:00:00,148.12,148.48,146.7,147.55,85073.0,133.4679,133.7922,132.1883,132.9542,85073.0
2021-11-09 10:30:00,147.54,148.85,147.44,148.73,97440.0,132.9452,134.1256,132.8551,134.0175,97440.0
2021-11-09 11:00:00,148.71,150.42,148.71,150.37,92007.0,133.9995,135.5403,133.9995,135.4953,92007.0
2021-11-09 11:30:00,150.38,150.97,150.11,150.76,92195.0,135.5043,136.0359,135.261,135.8467,92195.0
2021-11-09 12:00:00,150.73,152.58,150.71,152.47,142317.0,135.8197,137.4867,135.8017,137.3875,142317.0
2021-11-09 12:30:00,152.47,153.64,152.04,153.15,98089.0,137.3875,138.4418,137.0001,138.0003,98089.0
2021-11-09 13:00:00,153.21,153.61,152.31,152.45,66526.0,138.0543,138.4148,137.2434,137.3695,66526.0
2021-11-09 13:30:00,152.47,153.66,152.47,153.27,53162.0,137.3875,138.4598,137.3875,138.1084,53162.0
2021-11-09 14:00:00,153.31,153.89,153.11,153.44,62043.0,138.1445,138.6671,137.9642,138.2616,62043.0
2021-11-09 14:30:00,153.45,154.15,153.39,153.39,63488.0,138.2706,138.9014,138.2165,138.2165,63488.0
2021-11-09 15:00:00,153.39,153.86,153.01,153.08,68453.0,138.2165,138.64,137.8741,137.9372,68453.0
2021-11-09 15:30:00,153.09,153.25,152.65,153.15,240002.0,137.9462,138.0904,137.5497,138.0003,240002.0
2021-11-10 09:30:00,153.56,154.47,151.6,152.39,202755.0,138.3697,139.1897,136.6036,137.3155,202755.0
2021-11-10 10:00:00,152.52,153.96,152.52,153.71,50461.0,137.4326,138.7302,137.4326,138.5049,50461.0
2021-11-10 10:30:00,153.64,153.95,153.2,153.64,52626.0,138.4418,138.7211,138.0453,138.4418,52626.0
2021-11-10 11:00:00,153.57,154.0,153.45,153.79,36850.0,138.3787,138.7662,138.2706,138.577,36850.0
2021-11-10 11:30:00,153.72,153.94,153.35,153.55,31348.0,138.5139,138.7121,138.1805,138.3607,31348.0
2021-11-10 12:00:00,153.55,154.32,153.43,154.32,76548.0,138.3607,139.0545,138.2526,139.0545,76548.0
2021-11-10 12:30:00,154.29,154.35,153.92,154.35,18516.0,139.0275,139.0816,138.6941,139.0816,18516.0
2021-11-10 13:00:00,154.34,154.35,153.54,153.61,20648.0,139.0726,139.0816,138.3517,138.4148,20648.0
2021-11-10 13:30:00,153.64,153.9,153.4,153.46,19662.0,138.4418,138.6761,138.2256,138.2796,19662.0
2021-11-10 14:00:00,153.43,153.43,152.54,152.81,35512.0,138.2526,138.2526,137.4506,137.6939,35512.0
2021-11-10 14:30:00,152.81,152.81,152.01,152.19,58856.0,137.6939,137.6939,136.9731,137.1352,58856.0
2021-11-10 15:00:00,152.12,152.24,151.51,151.63,58752.0,137.0722,137.1803,136.5225,136.6306,58752.0
2021-11-10 15:30:00,151.66,151.82,150.83,151.13,234159.0,136.6577,136.8018,135.9098,136.1801,234159.0
2021-11-11 09:30:00,151.2,151.7,149.43,149.45,45480.0,136.2432,136.6937,134.6483,134.6663,45480.0
2021-11-11 10:00:00,149.55,149.65,148.9,149.15,32881.0,134.7564,134.8465,134.1707,134.396,32881.0
2021-11-11 10:30:00,149.05,150.18,148.96,150.09,21041.0,134.3059,135.3241,134.2248,135.243,21041.0
2021-11-11 11:00:00,150.04,150.33,149.83,150.28,25418.0,135.1979,135.4592,135.0087,135.4142,25418.0
2021-11-11 11:30:00,150.24,151.04,150.21,150.93,28355.0,135.3781,136.099,135.3511,135.9999,28355.0
2021-11-11 12:00:00,150.97,151.36,150.61,150.82,47987.0,136.0359,136.3874,135.7115,135.9008,47987.0
2021-11-11 12:30:00,150.84,151.15,150.74,150.83,18580.0,135.9188,136.1981,135.8287,135.9098,18580.0
2021-11-11 13:00:00,150.81,150.85,150.14,150.15,19027.0,135.8918,135.9278,135.288,135.297,19027.0
2021-11-11 13:30:00,150.11,150.39,150.02,150.38,20770.0,135.261,135.5133,135.1799,135.5043,20770.0
2021-11-11 14:00:00,150.34,150.48,150.14,150.25,29505.0,135.4683,135.5944,135.288,135.3872,29505.0
2021-11-11 14:30:00,150.24,150.63,150.24,150.51,16020.0,135.3781,135.7296,135.3781,135.6214,16020.0
2021-11-11 15:00:00,150.56,150.62,150.07,150.62,18964.0,135.6665,135.7206,135.225,135.7206,18964.0
2021-11-11 15:30:00,150.58,150.62,150.07,150.26,99559.0,135.6845,135.7206,135.225,135.3962,99559.0
2021-11-12 09:30:00,150.55,151.39,149.91,151.07,31846.0,135.6575,136.4144,135.0808,136.126,31846.0
2021-11-12 10:00:00,151.14,151.55,150.7,151.4,40798.0,136.1891,136.5586,135.7926,136.4234,40798.0
2021-11-12 10:30:00,151.53,152.05,151.51,151.85,26035.0,136.5405,137.0091,136.5225,136.8289,26035.0
2021-11-12 11:00:00,151.85,152.38,151.8,152.36,17591.0,136.8289,137.3065,136.7838,137.2884,17591.0
2021-11-12 11:30:00,152.38,152.79,152.22,152.79,18248.0,137.3065,137.6759,137.1623,137.6759,18248.0
2021-11-12 12:00:00,152.8,155.0,152.61,153.13,38281.0,137.6849,139.6673,137.5137,137.9823,38281.0
2021-11-12 12:30:00,153.06,153.1,152.79,152.84,16593.0,137.9192,137.9552,137.6759,137.7209,16593.0
2021-11-12 13:00:00,152.83,152.83,152.47,152.81,16290.0,137.7119,137.7119,137.3875,137.6939,16290.0
2021-11-12 13:30:00,152.82,152.89,152.54,152.68,13116.0,137.7029,137.766,137.4506,137.5768,13116.0
2021-11-12 14:00:00,152.76,152.76,152.45,152.59,16641.0,137.6489,137.6489,137.3695,137.4957,16641.0
2021-11-12 14:30:00,152.59,152.65,152.21,152.26,19582.0,137.4957,137.5497,137.1533,137.1983,19582.0
2021-11-12 15:00:00,152.27,152.3,151.99,152.02,22514.0,137.2073,137.2344,136.955,136.9821,22514.0
2021-11-12 15:30:00,152.06,152.68,152.06,152.58,95423.0,137.0181,137.5768,137.0181,137.4867,95423.0
2021-11-15 09:30:00,152.38,152.52,151.4,152.24,17995.0,137.3065,137.4326,136.4234,137.1803,17995.0
2021-11-15 10:00:00,151.9,152.02,151.37,151.37,15038.0,136.8739,136.9821,136.3964,136.3964,15038.0
2021-11-15 10:30:00,151.36,151.62,151.21,151.42,16224.0,136.3874,136.6216,136.2522,136.4414,16224.0
2021-11-15 11:00:00,151.41,151.5,151.22,151.27,7993.0,136.4324,136.5135,136.2612,136.3063,7993.0
2021-11-15 11:30:00,151.27,151.28,150.87,151.06,6300.0,136.3063,136.3153,135.9458,136.117,6300.0
2021-11-15 12:00:00,151.03,151.07,150.78,150.94,7275.0,136.09,136.126,135.8647,136.0089,7275.0
2021-11-15 12:30:00,150.96,151.05,150.74,151.05,10467.0,136.0269,136.108,135.8287,136.108,10467.0
2021-11-15 13:00:00,151.06,151.23,150.99,151.23,4862.0,136.117,136.2702,136.054,136.2702,4862.0
2021-11-15 13:30:00,151.27,151.56,151.23,151.55,7076.0,136.3063,136.5676,136.2702,136.5586,7076.0
2021-11-15 14:00:00,151.55,151.65,151.26,151.43,15095.0,136.5586,136.6487,136.2972,136.4504,15095.0
2021-11-15 14:30:00,151.46,151.63,151.4,151.5,13193.0,136.4775,136.6306,136.4234,136.5135,13193.0
2021-11-15 15:00:00,151.5,151.6,151.43,151.54,16672.0,136.5135,136.6036,136.4504,136.5495,16672.0
2021-11-15 15:30:00,151.52,152.39,151.41,152.37,114001.0,136.5315,137.3155,136.4324,137.2974,114001.0
2021-11-16 09:30:00,152.72,152.99,152.02,152.47,18798.0,137.6128,137.8561,136.9821,137.3875,18798.0
2021-11-16 10:00:00,152.59,153.51,152.59,153.35,13375.0,137.4957,138.3247,137.4957,138.1805,13375.0
2021-11-16 10:30:00,153.27,154.03,153.27,153.68,33026.0,138.1084,138.7932,138.1084,138.4779,33026.0
2021-11-16 11:00:00,153.61,153.72,152.88,153.51,14923.0,138.4148,138.5139,137.757,138.3247,14923.0
2021-11-16 11:30:00,153.4,153.69,153.17,153.51,28180.0,138.2256,138.4869,138.0183,138.3247,28180.0
2021-11-16 12:00:00,153.49,153.59,153.0,153.21,25096.0,138.3067,138.3968,137.8651,138.0543,25096.0
2021-11-16 12:30:00,153.22,153.57,153.22,153.46,23110.0,138.0634,138.3787,138.0634,138.2796,23110.0
2021-11-16 13:00:00,153.44,154.0,153.43,153.43,19701.0,138.2616,138.7662,138.2526,138.2526,19701.0
2021-11-16 13:30:00,153.42,153.61,153.34,153.34,9535.0,138.2436,138.4148,138.1715,138.1715,9535.0
2021-11-16 14:00:00,153.33,153.42,153.05,153.33,18339.0,138.1625,138.2436,137.9102,138.1625,18339.0
2021-11-16 14:30:00,153.32,153.73,153.3,153.32,15086.0,138.1535,138.5229,138.1354,138.1535,15086.0
2021-11-16 15:00:00,153.29,153.32,153.08,153.16,16716.0,138.1264,138.1535,137.9372,138.0093,16716.0
2021-11-16 15:30:00,153.18,153.5,152.89,153.0,126945.0,138.0273,138.3157,137.766,137.8651,126945.0
2021-11-17 09:30:00,152.63,153.08,151.6,151.87,21090.0,137.5317,137.9372,136.6036,136.8469,21090.0
2021-11-17 10:00:00,151.97,151.99,150.87,151.09,10718.0,136.937,136.955,135.9458,136.1441,10718.0
2021-11-17 10:30:00,151.1,152.12,151.1,151.7,8950.0,136.1531,137.0722,136.1531,136.6937,8950.0
2021-11-17 11:00:00,151.7,152.23,151.51,151.87,44630.0,136.6937,137.1713,136.5225,136.8469,44630.0
2021-11-17 11:30:00,151.85,152.59,151.81,152.5,19317.0,136.8289,137.4957,136.7928,137.4146,19317.0
2021-11-17 12:00:00,152.56,152.69,152.26,152.35,18981.0,137.4686,137.5858,137.1983,137.2794,18981.0
2021-11-17 12:30:00,152.37,153.18,152.34,153.0,10077.0,137.2974,138.0273,137.2704,137.8651,10077.0
2021-11-17 13:00:00,152.98,153.06,152.78,152.86,7657.0,137.8471,137.9192,137.6669,137.739,7657.0
2021-11-17 13:30:00,152.81,152.92,152.67,152.86,6424.0,137.6939,137.793,137.5678,137.739,6424.0
2021-11-17 14:00:00,152.84,152.92,152.62,152.72,11326.0,137.7209,137.793,137.5227,137.6128,11326.0
2021-11-17 14:30:00,152.74,153.05,152.71,152.97,6538.0,137.6308,137.9102,137.6038,137.8381,6538.0
2021-11-17 15:00:00,152.96,152.99,152.72,152.84,14889.0,137.8291,137.8561,137.6128,137.7209,14889.0
2021-11-17 15:30:00,152.8,153.15,152.61,152.88,117882.0,137.6849,138.0003,137.5137,137.757,117882.0
2021-11-18 09:30:00,152.44,153.13,151.98,152.58,50293.0,137.3605,137.9823,136.946,137.4867,50293.0
2021-11-18 10:00:00,152.69,152.7,150.95,151.34,27429.0,137.5858,137.5948,136.0179,136.3693,27429.0
2021-11-18 10:30:00,151.42,151.94,151.23,151.28,30270.0,136.4414,136.91,136.2702,136.3153,30270.0
2021-11-18 11:00:00,151.27,151.35,150.98,151.17,12552.0,136.3063,136.3783,136.0449,136.2161,12552.0
2021-11-18 11:30:00,151.22,151.28,151.06,151.27,7357.0,136.2612,136.3153,136.117,136.3063,7357.0
2021-11-18 12:00:00,151.28,151.32,150.73,150.93,7716.0,136.3153,136.3513,135.8197,135.9999,7716.0
2021-11-18 12:30:00,150.99,150.99,150.63,150.97,6789.0,136.054,136.054,135.7296,136.0359,6789.0
2021-11-18 13:00:00,151.0,151.03,150.55,150.6,10845.0,136.063,136.09,135.6575,135.7025,10845.0
2021-11-18 13:30:00,150.62,151.02,150.62,150.85,9770.0,135.7206,136.081,135.7206,135.9278,9770.0
2021-11-18 14:00:00,150.83,150.95,150.32,150.41,10885.0,135.9098,136.0179,135.4502,135.5313,10885.0
2021-11-18 14:30:00,150.42,150.73,150.35,150.56,10813.0,135.5403,135.8197,135.4773,135.6665,10813.0
2021-11-18 15:00:00,150.49,150.53,150.07,150.2,13781.0,135.6034,135.6395,135.225,135.3421,13781.0
2021-11-18 15:30:00,150.16,150.49,149.95,150.03,119930.0,135.3061,135.6034,135.1168,135.1889,119930.0
2021-11-19 09:30:00,150.37,150.68,149.44,150.31,79107.0,135.4953,135.7746,134.6573,135.4412,79107.0
2021-11-19 10:00:00,150.19,150.25,149.5,149.75,21637.0,135.3331,135.3872,134.7113,134.9366,21637.0
2021-11-19 10:30:00,149.8,150.34,149.7,149.88,35860.0,134.9817,135.4683,134.8916,135.0538,35860.0
2021-11-19 11:00:00,149.87,149.9,149.49,149.53,13333.0,135.0447,135.0718,134.7023,134.7384,13333.0
2021-11-19 11:30:00,149.49,149.81,149.45,149.67,23408.0,134.7023,134.9907,134.6663,134.8645,23408.0
2021-11-19 12:00:00,149.7,150.2,149.7,150.04,13006.0,134.8916,135.3421,134.8916,135.1979,13006.0
2021-11-19 12:30:00,150.04,150.68,150.04,150.58,18753.0,135.1979,135.7746,135.1979,135.6845,18753.0
2021-11-19 13:00:00,150.55,150.55,149.86,149.88,9051.0,135.6575,135.6575,135.0357,135.0538,9051.0
2021-11-19 13:30:00,149.85,150.24,149.67,150.24,17415.0,135.0267,135.3781,134.8645,135.3781,17415.0
2021-11-19 14:00:00,150.22,150.57,149.92,150.36,22165.0,135.3601,135.6755,135.0898,135.4863,22165.0
2021-11-19 14:30:00,150.34,150.92,150.2,150.84,15847.0,135.4683,135.9909,135.3421,135.9188,15847.0
2021-11-19 15:00:00,150.83,150.83,150.14,150.44,24351.0,135.9098,135.9098,135.288,135.5584,24351.0
2021-11-19 15:30:00,150.44,150.65,150.02,150.11,143600.0,135.5584,135.7476,135.1799,135.261,143600.0
2021-11-22 09:30:00,150.46,151.7,150.42,151.61,41379.0,135.5764,136.6937,135.5403,136.6126,41379.0
2021-11-22 10:00:00,151.64,151.81,150.57,150.58,23042.0,136.6397,136.7928,135.6755,135.6845,23042.0
2021-11-22 10:30:00,150.65,151.84,150.65,151.84,15803.0,135.7476,136.8199,135.7476,136.8199,15803.0
2021-11-22 11:00:00,151.9,151.92,151.23,151.57,21662.0,136.8739,136.892,136.2702,136.5766,21662.0
2021-11-22 11:30:00,151.58,151.66,150.24,150.38,26327.0,136.5856,136.6577,135.3781,135.5043,26327.0
2021-11-22 12:00:00,150.33,150.82,150.13,150.42,17437.0,135.4592,135.9008,135.279,135.5403,17437.0
2021-11-22 12:30:00,150.41,150.67,150.26,150.58,9644.0,135.5313,135.7656,135.3962,135.6845,9644.0
2021-11-22 13:00:00,150.63,150.99,150.61,150.86,5450.0,135.7296,136.054,135.7115,135.9368,5450.0
2021-11-22 13:30:00,150.9,151.09,150.7,151.02,14942.0,135.9729,136.1441,135.7926,136.081,14942.0
2021-11-22 14:00:00,150.94,151.25,150.58,150.58,8426.0,136.0089,136.2882,135.6845,135.6845,8426.0
2021-11-22 14:30:00,150.57,150.97,150.57,150.72,20332.0,135.6755,136.0359,135.6755,135.8107,20332.0
2021-11-22 15:00:00,150.72,150.91,150.38,150.38,21039.0,135.8107,135.9819,135.5043,135.5043,21039.0
2021-11-22 15:30:00,150.3,150.38,149.28,149.3,104117.0,135.4322,135.5043,134.5131,134.5311,104117.0
2021-11-23 09:30:00,149.03,149.35,148.27,148.84,40572.0,134.2878,134.5762,133.603,134.1166,40572.0
2021-11-23 10:00:00,148.93,149.2,148.42,148.49,22645.0,134.1977,134.441,133.7382,133.8013,22645.0
2021-11-23 10:30:00,148.41,148.57,147.42,147.52,34217.0,133.7292,133.8733,132.8371,132.9272,34217.0
2021-11-23 11:00:00,147.61,147.89,147.22,147.46,26303.0,133.0083,133.2606,132.6569,132.8731,26303.0
2021-11-23 11:30:00,147.41,147.63,147.2,147.4,23648.0,132.8281,133.0263,132.6389,132.8191,23648.0
2021-11-23 12:00:00,147.4,147.4,146.66,147.18,48767.0,132.8191,132.8191,132.1523,132.6208,48767.0
2021-11-23 12:30:00,147.17,147.35,146.78,146.83,35531.0,132.6118,132.774,132.2604,132.3055,35531.0
2021-11-23 13:00:00,146.8,147.19,146.73,146.91,26955.0,132.2784,132.6299,132.2154,132.3775,26955.0
2021-11-23 13:30:00,146.94,147.18,146.73,146.84,31978.0,132.4046,132.6208,132.2154,132.3145,31978.0
2021-11-23 14:00:00,146.78,147.05,146.65,146.81,34857.0,132.2604,132.5037,132.1433,132.2874,34857.0
2021-11-23 14:30:00,146.79,147.51,146.76,147.32,39365.0,132.2694,132.9182,132.2424,132.747,39365.0
2021-11-23 15:00:00,147.33,147.56,147.15,147.44,42890.0,132.756,132.9633,132.5938,132.8551,42890.0
2021-11-23 15:30:00,147.44,147.84,147.36,147.57,144357.0,132.8551,133.2156,132.783,132.9723,144357.0
2021-11-24 09:30:00,146.64,148.02,146.64,147.44,31228.0,132.1343,133.3777,132.1343,132.8551,31228.0
2021-11-24 10:00:00,147.22,147.63,146.6,147.49,30423.0,132.6569,133.0263,132.0982,132.9002,30423.0
2021-11-24 10:30:00,147.38,147.72,147.24,147.5,30429.0,132.8011,133.1074,132.6749,132.9092,30429.0
2021-11-24 11:00:00,147.52,147.84,147.31,147.49,21791.0,132.9272,133.2156,132.738,132.9002,21791.0
2021-11-24 11:30:00,147.58,147.89,147.2,147.67,13861.0,132.9813,133.2606,132.6389,133.0624,13861.0
2021-11-24 12:00:00,147.68,147.82,147.55,147.59,12738.0,133.0714,133.1975,132.9542,132.9903,12738.0
2021-11-24 12:30:00,147.61,147.69,147.51,147.6,9153.0,133.0083,133.0804,132.9182,132.9993,9153.0
2021-11-24 13:00:00,147.63,147.66,147.51,147.57,9837.0,133.0263,133.0534,132.9182,132.9723,9837.0
2021-11-24 13:30:00,147.54,147.64,147.4,147.44,7548.0,132.9452,133.0353,132.8191,132.8551,7548.0
2021-11-24 14:00:00,147.49,147.57,146.95,147.3,11703.0,132.9002,132.9723,132.4136,132.729,11703.0
2021-11-24 14:30:00,147.34,147.6,147.32,147.35,12341.0,132.765,132.9993,132.747,132.774,12341.0
2021-11-24 15:00:00,147.34,147.5,147.23,147.37,13097.0,132.765,132.9092,132.6659,132.792,13097.0
2021-11-24 15:30:00,147.34,147.59,147.04,147.56,61046.0,132.765,132.9903,132.4947,132.9633,61046.0
2021-11-26 09:30:00,144.47,145.41,143.67,144.56,78938.0,130.1789,131.0259,129.4581,130.26,78938.0
2021-11-26 10:00:00,144.85,145.13,144.1,144.75,28065.0,130.5213,130.7736,129.8455,130.4312,28065.0
2021-11-26 10:30:00,144.67,145.14,144.6,144.96,19246.0,130.3591,130.7826,130.2961,130.6204,19246.0
2021-11-26 11:00:00,144.96,144.96,144.14,144.36,23193.0,130.6204,130.6204,129.8816,130.0798,23193.0
2021-11-26 11:30:00,144.34,145.07,144.0,144.78,21996.0,130.0618,130.7196,129.7554,130.4583,21996.0
2021-11-26 12:00:00,144.81,145.67,144.62,145.3,24640.0,130.4853,131.2602,130.3141,130.9268,24640.0
2021-11-26 12:30:00,145.3,145.36,144.41,144.61,119016.0,130.9268,130.9809,130.1249,130.3051,119016.0
2021-11-29 09:30:00,145.38,146.16,144.6,145.26,54201.0,130.9989,131.7017,130.2961,130.8908,54201.0
2021-11-29 10:00:00,145.28,145.93,145.0,145.76,44230.0,130.9088,131.4945,130.6565,131.3413,44230.0
2021-11-29 10:30:00,145.69,146.53,145.4,146.23,38110.0,131.2782,132.0351,131.0169,131.7648,38110.0
2021-11-29 11:00:00,146.16,146.79,146.06,146.28,35118.0,131.7017,132.2694,131.6116,131.8099,35118.0
2021-11-29 11:30:00,146.3,146.79,146.21,146.78,36506.0,131.8279,132.2694,131.7468,132.2604,36506.0
2021-11-29 12:00:00,146.79,147.16,146.78,147.02,49900.0,132.2694,132.6028,132.2604,132.4767,49900.0
2021-11-29 12:30:00,147.04,147.23,146.98,147.01,25129.0,132.4947,132.6659,132.4406,132.4677,25129.0
2021-11-29 13:00:00,146.98,147.07,146.72,146.89,16062.0,132.4406,132.5217,132.2063,132.3595,16062.0
2021-11-29 13:30:00,146.87,147.07,146.78,147.06,11286.0,132.3415,132.5217,132.2604,132.5127,11286.0
2021-11-29 14:00:00,147.04,147.18,146.94,147.07,35256.0,132.4947,132.6208,132.4046,132.5217,35256.0
2021-11-29 14:30:00,147.05,147.11,146.85,146.93,28322.0,132.5037,132.5578,132.3235,132.3956,28322.0
2021-11-29 15:00:00,146.96,147.73,146.79,147.43,51386.0,132.4226,133.1164,132.2694,132.8461,51386.0
2021-11-29 15:30:00,147.45,147.93,146.9,147.19,258184.0,132.8641,133.2966,132.3685,132.6299,258184.0
2021-11-30 09:30:00,146.73,146.92,144.93,145.92,30986.0,132.2154,132.3866,130.5934,131.4855,30986.0
2021-11-30 10:00:00,145.93,146.67,145.9,146.1,23308.0,131.4945,132.1613,131.4675,131.6477,23308.0
2021-11-30 10:30:00,146.17,146.47,144.33,144.33,27413.0,131.7108,131.9811,130.0528,130.0528,27413.0
2021-11-30 11:00:00,144.21,144.55,143.7,143.79,24074.0,129.9446,130.251,129.4851,129.5662,24074.0
2021-11-30 11:30:00,143.81,143.98,142.37,142.87,25424.0,129.5842,129.7374,128.2866,128.7372,25424.0
2021-11-30 12:00:00,142.8,143.01,142.31,142.95,64964.0,128.6741,128.8633,128.2326,128.8093,64964.0
2021-11-30 12:30:00,142.88,143.0,142.45,142.5,34712.0,128.7462,128.8543,128.3587,128.4038,34712.0
2021-11-30 13:00:00,142.4,142.97,142.21,142.86,25296.0,128.3137,128.8273,128.1425,128.7282,25296.0
2021-11-30 13:30:00,142.91,143.03,142.7,142.97,19672.0,128.7732,128.8814,128.584,128.8273,19672.0
2021-11-30 14:00:00,142.98,143.34,142.91,143.03,27630.0,128.8363,129.1607,128.7732,128.8814,27630.0
2021-11-30 14:30:00,143.0,143.03,141.89,142.47,37917.0,128.8543,128.8814,127.8541,128.3768,37917.0
2021-11-30 15:00:00,142.54,142.73,142.11,142.48,46756.0,128.4398,128.611,128.0524,128.3858,46756.0
2021-11-30 15:30:00,142.54,143.18,142.23,142.38,290313.0,128.4398,129.0165,128.1605,128.2957,290313.0
2021-12-01 09:30:00,144.0,145.87,143.28,145.5,44377.0,129.7554,131.4404,129.1066,131.107,44377.0
2021-12-01 10:00:00,145.57,146.3,145.23,145.69,29904.0,131.1701,131.8279,130.8637,131.2782,29904.0
2021-12-01 10:30:00,145.81,146.02,145.38,145.98,48202.0,131.3864,131.5756,130.9989,131.5395,48202.0
2021-12-01 11:00:00,146.03,146.59,145.92,146.17,29414.0,131.5846,132.0892,131.4855,131.7108,29414.0
2021-12-01 11:30:00,146.18,146.26,145.38,145.53,33938.0,131.7198,131.7918,130.9989,131.1341,33938.0
2021-12-01 12:00:00,145.47,146.01,145.33,145.74,33293.0,131.08,131.5666,130.9538,131.3233,33293.0
2021-12-01 12:30:00,145.7,145.91,145.18,145.32,25516.0,131.2872,131.4765,130.8187,130.9448,25516.0
2021-12-01 13:00:00,145.11,145.23,144.56,144.91,21548.0,130.7556,130.8637,130.26,130.5754,21548.0
2021-12-01 13:30:00,144.92,145.01,144.33,144.82,26965.0,130.5844,130.6655,130.0528,130.4943,26965.0
2021-12-01 14:00:00,144.73,145.17,144.19,145.17,22042.0,130.4132,130.8097,129.9266,130.8097,22042.0
2021-12-01 14:30:00,145.13,145.24,144.75,144.84,42359.0,130.7736,130.8727,130.4312,130.5123,42359.0
2021-12-01 15:00:00,144.89,145.15,143.84,143.98,55123.0,130.5574,130.7916,129.6112,129.7374,55123.0
2021-12-01 15:30:00,143.9,143.91,141.48,141.5,187098.0,129.6653,129.6743,127.4847,127.5027,187098.0
2021-12-02 09:30:00,140.86,142.21,140.27,142.02,90054.0,126.926,128.1425,126.3944,127.9713,90054.0
2021-12-02 10:00:00,141.89,142.51,141.71,141.94,41418.0,127.8541,128.4128,127.6919,127.8992,41418.0
2021-12-02 10:30:00,141.97,142.12,139.87,141.33,109517.0,127.9262,128.0614,126.034,127.3495,109517.0
2021-12-02 11:00:00,141.32,141.5,140.59,140.78,46470.0,127.3405,127.5027,126.6827,126.8539,46470.0
2021-12-02 11:30:00,140.85,141.39,140.37,141.25,48022.0,126.917,127.4036,126.4845,127.2774,48022.0
2021-12-02 12:00:00,141.13,142.1,141.02,142.01,54855.0,127.1693,128.0434,127.0702,127.9623,54855.0
2021-12-02 12:30:00,142.05,142.41,141.64,141.76,39533.0,127.9983,128.3227,127.6289,127.737,39533.0
2021-12-02 13:00:00,141.72,141.8,140.93,140.94,30704.0,127.7009,127.773,126.9891,126.9981,30704.0
2021-12-02 13:30:00,140.98,141.96,140.86,141.87,20547.0,127.0341,127.9172,126.926,127.8361,20547.0
2021-12-02 14:00:00,141.85,141.95,141.3,141.61,37020.0,127.8181,127.9082,127.3225,127.6018,37020.0
2021-12-02 14:30:00,141.59,141.59,140.8,141.07,47029.0,127.5838,127.5838,126.872,127.1152,47029.0
2021-12-02 15:00:00,141.1,141.65,140.98,141.57,47624.0,127.1423,127.6379,127.0341,127.5658,47624.0
2021-12-02 15:30:00,141.6,141.81,140.12,140.57,330872.0,127.5928,127.782,126.2592,126.6647,330872.0
2021-12-03 09:30:00,140.48,142.43,140.28,140.46,52234.0,126.5836,128.3407,126.4034,126.5656,52234.0
2021-12-03 10:00:00,140.66,141.25,140.16,140.75,40467.0,126.7458,127.2774,126.2953,126.8269,40467.0
2021-12-03 10:30:00,140.78,140.78,139.52,139.81,37826.0,126.8539,126.8539,125.7186,125.9799,37826.0
2021-12-03 11:00:00,139.74,140.27,139.15,139.41,30081.0,125.9168,126.3944,125.3852,125.6195,30081.0
2021-12-03 11:30:00,139.46,139.83,138.93,139.0,34687.0,125.6645,125.9979,125.1869,125.25,34687.0
2021-12-03 12:00:00,138.95,139.53,138.61,139.45,30469.0,125.205,125.7276,124.8986,125.6555,30469.0
2021-12-03 12:30:00,139.46,140.03,139.12,139.97,31077.0,125.6645,126.1781,125.3581,126.1241,31077.0
2021-12-03 13:00:00,139.94,140.92,139.71,140.69,56487.0,126.097,126.9801,125.8898,126.7728,56487.0
2021-12-03 13:30:00,140.67,140.68,139.53,139.56,30229.0,126.7548,126.7638,125.7276,125.7546,30229.0
2021-12-03 14:00:00,139.63,139.86,139.27,139.77,53490.0,125.8177,126.0249,125.4933,125.9438,53490.0
2021-12-03 14:30:00,139.82,139.99,139.28,139.36,50454.0,125.9889,126.1421,125.5023,125.5744,50454.0
2021-12-03 15:00:00,139.27,140.2,139.07,140.03,74202.0,125.4933,126.3313,125.3131,126.1781,74202.0
2021-12-03 15:30:00,140.07,141.22,139.93,140.77,211043.0,126.2142,127.2504,126.088,126.8449,211043.0
2021-12-06 09:30:00,142.14,142.94,141.66,142.69,46619.0,128.0794,128.8003,127.6469,128.575,46619.0
2021-12-06 10:00:00,142.78,144.06,142.44,144.06,18264.0,128.6561,129.8095,128.3497,129.8095,18264.0
2021-12-06 10:30:00,144.11,144.14,143.1,143.18,28476.0,129.8545,129.8816,128.9444,129.0165,28476.0
2021-12-06 11:00:00,143.2,143.61,143.0,143.51,65388.0,129.0345,129.404,128.8543,129.3139,65388.0
2021-12-06 11:30:00,143.53,143.85,142.99,143.04,67093.0,129.3319,129.6202,128.8453,128.8904,67093.0
2021-12-06 12:00:00,143.05,143.26,142.82,143.01,122492.0,128.8994,129.0886,128.6921,128.8633,122492.0
2021-12-06 12:30:00,142.99,143.41,142.99,143.4,81562.0,128.8453,129.2238,128.8453,129.2148,81562.0
2021-12-06 13:00:00,143.4,144.18,143.4,143.94,28709.0,129.2148,129.9176,129.2148,129.7013,28709.0
2021-12-06 13:30:00,143.89,143.9,143.56,143.78,23584.0,129.6563,129.6653,129.3589,129.5572,23584.0
2021-12-06 14:00:00,143.81,144.05,143.76,143.86,21715.0,129.5842,129.8005,129.5391,129.6293,21715.0
2021-12-06 14:30:00,143.87,143.87,142.88,143.06,14771.0,129.6383,129.6383,128.7462,128.9084,14771.0
2021-12-06 15:00:00,143.06,143.23,142.73,142.91,33548.0,128.9084,129.0616,128.611,128.7732,33548.0
2021-12-06 15:30:00,142.94,143.24,142.64,143.05,113547.0,128.8003,129.0706,128.5299,128.8994,113547.0
2021-12-07 09:30:00,144.77,145.28,144.18,144.46,28700.0,130.4492,130.9088,129.9176,130.1699,28700.0
2021-12-07 10:00:00,144.5,145.61,144.44,145.51,29794.0,130.2059,131.2061,130.1519,131.116,29794.0
2021-12-07 10:30:00,145.56,145.86,145.1,145.18,27614.0,131.1611,131.4314,130.7466,130.8187,27614.0
2021-12-07 11:00:00,145.22,145.78,145.1,145.35,37761.0,130.8547,131.3593,130.7466,130.9719,37761.0
2021-12-07 11:30:00,145.35,145.52,145.0,145.11,29685.0,130.9719,131.125,130.6565,130.7556,29685.0
2021-12-07 12:00:00,145.08,145.37,145.07,145.29,22386.0,130.7286,130.9899,130.7196,130.9178,22386.0
2021-12-07 12:30:00,145.29,145.5,145.2,145.39,18148.0,130.9178,131.107,130.8367,131.0079,18148.0
2021-12-07 13:00:00,145.36,145.55,145.23,145.47,19182.0,130.9809,131.1521,130.8637,131.08,19182.0
2021-12-07 13:30:00,145.44,145.66,145.31,145.53,21369.0,131.053,131.2512,130.9358,131.1341,21369.0
2021-12-07 14:00:00,145.51,145.82,145.51,145.63,24359.0,131.116,131.3954,131.116,131.2242,24359.0
2021-12-07 14:30:00,145.6,146.57,145.46,146.56,45291.0,131.1971,132.0712,131.071,132.0622,45291.0
2021-12-07 15:00:00,146.55,146.61,145.97,146.02,51323.0,132.0532,132.1072,131.5305,131.5756,51323.0
2021-12-07 15:30:00,145.99,146.15,144.57,145.19,120528.0,131.5486,131.6927,130.269,130.8277,120528.0
2021-12-08 09:30:00,145.47,146.71,144.08,146.59,50687.0,131.08,132.1973,129.8275,132.0892,50687.0
2021-12-08 10:00:00,146.47,146.55,145.83,145.95,22332.0,131.9811,132.0532,131.4044,131.5125,22332.0
2021-12-08 10:30:00,145.95,146.35,145.89,145.91,38412.0,131.5125,131.8729,131.4584,131.4765,38412.0
2021-12-08 11:00:00,145.91,146.41,145.79,146.41,37987.0,131.4765,131.927,131.3683,131.927,37987.0
2021-12-08 11:30:00,146.36,146.73,145.94,146.72,24248.0,131.882,132.2154,131.5035,132.2063,24248.0
2021-12-08 12:00:00,146.67,146.79,146.52,146.67,26929.0,132.1613,132.2694,132.0261,132.1613,26929.0
2021-12-08 12:30:00,146.67,146.71,146.43,146.53,21268.0,132.1613,132.1973,131.945,132.0351,21268.0
2021-12-08 13:00:00,146.54,146.86,146.49,146.86,19970.0,132.0441,132.3325,131.9991,132.3325,19970.0
2021-12-08 13:30:00,146.86,147.35,146.86,147.09,25100.0,132.3325,132.774,132.3325,132.5397,25100.0
2021-12-08 14:00:00,147.12,147.59,147.09,147.44,50808.0,132.5668,132.9903,132.5397,132.8551,50808.0
2021-12-08 14:30:00,147.47,147.54,147.19,147.19,16155.0,132.8822,132.9452,132.6299,132.6299,16155.0
2021-12-08 15:00:00,147.19,147.61,146.98,147.42,24062.0,132.6299,133.0083,132.4406,132.8371,24062.0
2021-12-08 15:30:00,147.37,148.21,147.37,148.21,178146.0,132.792,133.549,132.792,133.549,178146.0
2021-12-09 09:30:00,147.99,148.89,147.32,148.01,48580.0,133.3507,134.1617,132.747,133.3687,48580.0
2021-12-09 10:00:00,148.02,148.47,147.53,147.59,24087.0,133.3777,133.7832,132.9362,132.9903,24087.0
2021-12-09 10:30:00,147.43,147.72,146.59,147.28,46554.0,132.8461,133.1074,132.0892,132.7109,46554.0
2021-12-09 11:00:00,147.35,147.61,147.02,147.51,16981.0,132.774,133.0083,132.4767,132.9182,16981.0
2021-12-09 11:30:00,147.56,147.62,146.99,147.13,11880.0,132.9633,133.0173,132.4496,132.5758,11880.0
2021-12-09 12:00:00,147.09,147.26,146.79,147.23,18424.0,132.5397,132.6929,132.2694,132.6659,18424.0
2021-12-09 12:30:00,147.08,147.41,147.08,147.28,120174.0,132.5307,132.8281,132.5307,132.7109,120174.0
2021-12-09 13:00:00,147.28,147.28,146.73,147.03,17307.0,132.7109,132.7109,132.2154,132.4857,17307.0
2021-12-09 13:30:00,147.05,147.36,147.03,147.25,22599.0,132.5037,132.783,132.4857,132.6839,22599.0
2021-12-09 14:00:00,147.22,147.35,147.18,147.19,22360.0,132.6569,132.774,132.6208,132.6299,22360.0
2021-12-09 14:30:00,147.19,147.37,147.1,147.28,31108.0,132.6299,132.792,132.5488,132.7109,31108.0
2021-12-09 15:00:00,147.24,147.41,147.16,147.25,30453.0,132.6749,132.8281,132.6028,132.6839,30453.0
2021-12-09 15:30:00,147.27,147.54,147.2,147.48,136962.0,132.7019,132.9452,132.6389,132.8912,136962.0
2021-12-10 09:30:00,148.76,148.76,146.8,147.32,31943.0,134.0445,134.0445,132.2784,132.747,31943.0
2021-12-10 10:00:00,147.4,147.76,147.04,147.09,132339.0,132.8191,133.1435,132.4947,132.5397,132339.0
2021-12-10 10:30:00,147.12,147.35,146.27,146.65,24640.0,132.5668,132.774,131.8009,132.1433,24640.0
2021-12-10 11:00:00,146.65,146.87,146.02,146.83,35532.0,132.1433,132.3415,131.5756,132.3055,35532.0
2021-12-10 11:30:00,146.82,147.49,146.64,147.18,36954.0,132.2965,132.9002,132.1343,132.6208,36954.0
2021-12-10 12:00:00,147.25,147.45,146.65,146.8,24014.0,132.6839,132.8641,132.1433,132.2784,24014.0
2021-12-10 12:30:00,146.77,146.9,146.62,146.86,9467.0,132.2514,132.3685,132.1162,132.3325,9467.0
2021-12-10 13:00:00,146.92,147.08,146.25,146.35,17413.0,132.3866,132.5307,131.7828,131.8729,17413.0
2021-12-10 13:30:00,146.31,146.95,146.29,146.95,27290.0,131.8369,132.4136,131.8189,132.4136,27290.0
2021-12-10 14:00:00,146.94,147.09,146.84,147.08,13151.0,132.4046,132.5397,132.3145,132.5307,13151.0
2021-12-10 14:30:00,147.11,147.17,146.51,146.62,11245.0,132.5578,132.6118,132.0171,132.1162,11245.0
2021-12-10 15:00:00,146.69,147.09,146.68,146.97,38910.0,132.1793,132.5397,132.1703,132.4316,38910.0
2021-12-10 15:30:00,146.95,147.23,146.87,147.12,115644.0,132.4136,132.6659,132.3415,132.5668,115644.0
2021-12-13 09:30:00,146.72,148.25,146.17,147.0,27823.0,132.2063,133.585,131.7108,132.4586,27823.0
2021-12-13 10:00:00,146.85,147.38,146.39,147.06,22566.0,132.3235,132.8011,131.909,132.5127,22566.0
2021-12-13 10:30:00,146.97,147.69,146.61,146.77,32529.0,132.4316,133.0804,132.1072,132.2514,32529.0
2021-12-13 11:00:00,146.9,147.14,146.43,146.92,37301.0,132.3685,132.5848,131.945,132.3866,37301.0
2021-12-13 11:30:00,146.79,146.92,146.39,146.43,36675.0,132.2694,132.3866,131.909,131.945,36675.0
2021-12-13 12:00:00,146.5,146.54,146.12,146.34,17195.0,132.0081,132.0441,131.6657,131.8639,17195.0
2021-12-13 12:30:00,146.4,146.6,146.19,146.3,12925.0,131.918,132.0982,131.7288,131.8279,12925.0
2021-12-13 13:00:00,146.25,146.42,146.19,146.42,12721.0,131.7828,131.936,131.7288,131.936,12721.0
2021-12-13 13:30:00,146.31,146.41,146.23,146.39,16556.0,131.8369,131.927,131.7648,131.909,16556.0
2021-12-13 14:00:00,146.37,146.4,145.94,146.15,38721.0,131.891,131.918,131.5035,131.6927,38721.0
2021-12-13 14:30:00,146.24,146.3,146.05,146.07,16997.0,131.7738,131.8279,131.6026,131.6206,16997.0
2021-12-13 15:00:00,146.08,146.98,146.0,146.6,47920.0,131.6297,132.4406,131.5576,132.0982,47920.0
2021-12-13 15:30:00,146.63,147.05,146.39,146.5,138029.0,132.1252,132.5037,131.909,132.0081,138029.0
2021-12-14 09:30:00,146.25,146.81,145.93,146.59,42502.0,131.7828,132.2874,131.4945,132.0892,42502.0
2021-12-14 10:00:00,146.53,147.85,146.53,147.68,55823.0,132.0351,133.2246,132.0351,133.0714,55823.0
2021-12-14 10:30:00,147.68,147.68,146.37,146.66,81872.0,133.0714,133.0714,131.891,132.1523,81872.0
2021-12-14 11:00:00,146.59,146.67,146.08,146.62,71083.0,132.0892,132.1613,131.6297,132.1162,71083.0
2021-12-14 11:30:00,146.66,147.22,146.61,146.66,41650.0,132.1523,132.6569,132.1072,132.1523,41650.0
2021-12-14 12:00:00,146.59,147.17,146.53,147.17,35690.0,132.0892,132.6118,132.0351,132.6118,35690.0
2021-12-14 12:30:00,147.17,147.17,145.66,145.66,47893.0,132.6118,132.6118,131.2512,131.2512,47893.0
2021-12-14 13:00:00,145.58,145.78,145.41,145.6,53367.0,131.1791,131.3593,131.0259,131.1971,53367.0
2021-12-14 13:30:00,145.58,145.85,145.04,145.04,46211.0,131.1791,131.4224,130.6925,130.6925,46211.0
2021-12-14 14:00:00,145.06,145.54,144.9,145.44,56998.0,130.7106,131.1431,130.5664,131.053,56998.0
2021-12-14 14:30:00,145.36,145.41,145.04,145.27,40153.0,130.9809,131.0259,130.6925,130.8998,40153.0
2021-12-14 15:00:00,145.27,145.69,145.19,145.56,44041.0,130.8998,131.2782,130.8277,131.1611,44041.0
2021-12-14 15:30:00,145.56,145.73,145.13,145.68,123168.0,131.1611,131.3143,130.7736,131.2692,123168.0
2021-12-15 09:30:00,145.7,145.79,144.44,144.65,21861.0,131.2872,131.3683,130.1519,130.3411,21861.0
2021-12-15 10:00:00,144.59,144.59,143.25,143.33,19417.0,130.287,130.287,129.0796,129.1517,19417.0
2021-12-15 10:30:00,143.26,143.53,142.59,143.24,26012.0,129.0886,129.3319,128.4849,129.0706,26012.0
2021-12-15 11:00:00,143.24,143.3,142.55,143.03,22826.0,129.0706,129.1247,128.4488,128.8814,22826.0
2021-12-15 11:30:00,143.04,143.4,142.91,143.2,14677.0,128.8904,129.2148,128.7732,129.0345,14677.0
2021-12-15 12:00:00,143.33,143.61,142.87,143.2,11120.0,129.1517,129.404,128.7372,129.0345,11120.0
2021-12-15 12:30:00,143.15,143.2,142.87,143.03,17502.0,128.9895,129.0345,128.7372,128.8814,17502.0
2021-12-15 13:00:00,143.1,143.15,142.66,142.97,16186.0,128.9444,128.9895,128.548,128.8273,16186.0
2021-12-15 13:30:00,143.06,143.3,142.93,142.96,17952.0,128.9084,129.1247,128.7913,128.8183,17952.0
2021-12-15 14:00:00,142.56,143.92,142.51,143.02,27093.0,128.4579,129.6833,128.4128,128.8724,27093.0
2021-12-15 14:30:00,143.06,143.83,142.93,143.68,38823.0,128.9084,129.6022,128.7913,129.4671,38823.0
2021-12-15 15:00:00,143.68,145.19,143.68,144.93,124362.0,129.4671,130.8277,129.4671,130.5934,124362.0
2021-12-15 15:30:00,144.93,145.33,144.02,145.0,117697.0,130.5934,130.9538,129.7734,130.6565,117697.0
2021-12-16 09:30:00,145.97,147.02,145.55,146.78,28444.0,131.5305,132.4767,131.1521,132.2604,28444.0
2021-12-16 10:00:00,146.61,147.32,146.52,147.04,30459.0,132.1072,132.747,132.0261,132.4947,30459.0
2021-12-16 10:30:00,147.19,147.52,146.8,146.98,31535.0,132.6299,132.9272,132.2784,132.4406,31535.0
2021-12-16 11:00:00,147.03,147.56,146.75,147.25,23482.0,132.4857,132.9633,132.2334,132.6839,23482.0
2021-12-16 11:30:00,147.25,147.58,146.48,146.5,20827.0,132.6839,132.9813,131.9901,132.0081,20827.0
2021-12-16 12:00:00,146.43,146.79,145.77,145.78,31420.0,131.945,132.2694,131.3503,131.3593,31420.0
2021-12-16 12:30:00,145.77,146.11,145.38,146.01,19453.0,131.3503,131.6567,130.9989,131.5666,19453.0
2021-12-16 13:00:00,146.1,146.47,145.95,145.96,21482.0,131.6477,131.9811,131.5125,131.5215,21482.0
2021-12-16 13:30:00,145.99,146.31,145.7,146.18,15219.0,131.5486,131.8369,131.2872,131.7198,15219.0
2021-12-16 14:00:00,146.29,146.32,145.66,145.66,22892.0,131.8189,131.8459,131.2512,131.2512,22892.0
2021-12-16 14:30:00,145.67,145.71,144.8,145.29,20909.0,131.2602,131.2963,130.4763,130.9178,20909.0
2021-12-16 15:00:00,145.17,145.81,145.04,145.7,27931.0,130.8097,131.3864,130.6925,131.2872,27931.0
2021-12-16 15:30:00,145.77,146.18,145.52,145.92,136248.0,131.3503,131.7198,131.125,131.4855,136248.0
2021-12-17 09:30:00,145.35,145.35,142.65,143.58,327060.0,130.9719,130.9719,128.539,129.377,327060.0
2021-12-17 10:00:00,143.6,143.69,142.9,143.35,25184.0,129.395,129.4761,128.7642,129.1697,25184.0
2021-12-17 10:30:00,143.25,144.91,143.23,144.71,23528.0,129.0796,130.5754,129.0616,130.3952,23528.0
2021-12-17 11:00:00,144.71,145.1,144.45,145.07,65336.0,130.3952,130.7466,130.1609,130.7196,65336.0
2021-12-17 11:30:00,145.08,145.08,143.54,144.0,23308.0,130.7286,130.7286,129.3409,129.7554,23308.0
2021-12-17 12:00:00,143.91,144.38,143.71,144.35,36328.0,129.6743,130.0978,129.4941,130.0708,36328.0
2021-12-17 12:30:00,144.38,144.99,144.38,144.99,15701.0,130.0978,130.6475,130.0978,130.6475,15701.0
2021-12-17 13:00:00,144.91,144.98,144.47,144.69,22378.0,130.5754,130.6385,130.1789,130.3772,22378.0
2021-12-17 13:30:00,144.58,145.0,144.4,145.0,66574.0,130.278,130.6565,130.1158,130.6565,66574.0
2021-12-17 14:00:00,145.01,145.11,144.4,144.44,37575.0,130.6655,130.7556,130.1158,130.1519,37575.0
2021-12-17 14:30:00,144.49,145.14,144.45,145.02,43907.0,130.1969,130.7826,130.1609,130.6745,43907.0
2021-12-17 15:00:00,144.99,145.23,144.3,144.39,32126.0,130.6475,130.8637,130.0257,130.1068,32126.0
2021-12-17 15:30:00,144.44,144.84,143.84,144.41,287146.0,130.1519,130.5123,129.6112,130.1249,287146.0
2021-12-20 09:30:00,142.42,143.06,140.14,140.89,60678.0,128.3317,128.9084,126.2772,126.9531,60678.0
2021-12-20 10:00:00,140.79,141.21,139.88,140.03,77239.0,126.8629,127.2414,126.043,126.1781,77239.0
2021-12-20 10:30:00,139.92,140.28,139.62,140.11,20808.0,126.079,126.4034,125.8087,126.2502,20808.0
2021-12-20 11:00:00,140.08,140.39,139.85,140.01,25930.0,126.2232,126.5025,126.0159,126.1601,25930.0
2021-12-20 11:30:00,140.05,140.81,139.8,140.81,42105.0,126.1961,126.881,125.9709,126.881,42105.0
2021-12-20 12:00:00,140.76,141.07,140.68,141.02,48845.0,126.8359,127.1152,126.7638,127.0702,48845.0
2021-12-20 12:30:00,141.05,141.05,140.43,140.64,70835.0,127.0972,127.0972,126.5386,126.7278,70835.0
2021-12-20 13:00:00,140.72,141.27,140.65,141.15,35398.0,126.7999,127.2955,126.7368,127.1873,35398.0
2021-12-20 13:30:00,141.06,141.35,140.84,141.21,10931.0,127.1062,127.3675,126.908,127.2414,10931.0
2021-12-20 14:00:00,141.19,141.61,141.19,141.43,14645.0,127.2234,127.6018,127.2234,127.4396,14645.0
2021-12-20 14:30:00,141.44,141.79,141.15,141.45,18670.0,127.4486,127.764,127.1873,127.4577,18670.0
2021-12-20 15:00:00,141.45,141.87,141.42,141.73,21790.0,127.4577,127.8361,127.4306,127.71,21790.0
2021-12-20 15:30:00,141.7,142.49,141.46,142.21,105215.0,127.6829,128.3948,127.4667,128.1425,105215.0
2021-12-21 09:30:00,142.91,144.3,141.48,143.54,46703.0,128.7732,130.0257,127.4847,129.3409,46703.0
2021-12-21 10:00:00,143.74,144.17,142.24,142.93,85385.0,129.5211,129.9086,128.1695,128.7913,85385.0
2021-12-21 10:30:00,142.92,142.92,142.42,142.51,31135.0,128.7822,128.7822,128.3317,128.4128,31135.0
2021-12-21 11:00:00,142.55,143.02,142.51,142.87,30995.0,128.4488,128.8724,128.4128,128.7372,30995.0
2021-12-21 11:30:00,142.88,143.15,142.84,143.02,35300.0,128.7462,128.9895,128.7102,128.8724,35300.0
2021-12-21 12:00:00,142.98,143.56,142.92,143.24,32547.0,128.8363,129.3589,128.7822,129.0706,32547.0
2021-12-21 12:30:00,143.3,143.69,143.19,143.48,20529.0,129.1247,129.4761,129.0255,129.2868,20529.0
2021-12-21 13:00:00,143.47,143.49,143.03,143.21,19269.0,129.2778,129.2959,128.8814,129.0436,19269.0
2021-12-21 13:30:00,143.21,143.29,142.8,142.8,47457.0,129.0436,129.1156,128.6741,128.6741,47457.0
2021-12-21 14:00:00,142.79,142.81,142.45,142.47,12515.0,128.6651,128.6831,128.3587,128.3768,12515.0
2021-12-21 14:30:00,142.53,142.68,142.27,142.61,16878.0,128.4308,128.566,128.1965,128.5029,16878.0
2021-12-21 15:00:00,142.57,143.03,142.52,142.99,22619.0,128.4669,128.8814,128.4218,128.8453,22619.0
2021-12-21 15:30:00,142.99,142.99,142.46,142.69,198700.0,128.8453,128.8453,128.3677,128.575,198700.0
2021-12-22 09:30:00,142.22,142.61,141.66,141.69,16379.0,128.1515,128.5029,127.6469,127.6739,16379.0
2021-12-22 10:00:00,141.79,142.23,141.71,141.72,17053.0,127.764,128.1605,127.6919,127.7009,17053.0
2021-12-22 10:30:00,141.71,142.32,141.71,142.11,25092.0,127.6919,128.2416,127.6919,128.0524,25092.0
2021-12-22 11:00:00,142.1,142.4,141.95,142.09,29034.0,128.0434,128.3137,127.9082,128.0343,29034.0
2021-12-22 11:30:00,142.04,142.44,142.03,142.33,52749.0,127.9893,128.3497,127.9803,128.2506,52749.0
2021-12-22 12:00:00,142.32,142.41,142.25,142.34,15143.0,128.2416,128.3227,128.1785,128.2596,15143.0
2021-12-22 12:30:00,142.32,142.57,142.25,142.51,19064.0,128.2416,128.4669,128.1785,128.4128,19064.0
2021-12-22 13:00:00,142.56,142.56,142.16,142.3,4094.0,128.4579,128.4579,128.0974,128.2236,4094.0
2021-12-22 13:30:00,142.28,142.52,142.21,142.36,6565.0,128.2056,128.4218,128.1425,128.2776,6565.0
2021-12-22 14:00:00,142.25,142.25,141.87,141.89,9164.0,128.1785,128.1785,127.8361,127.8541,9164.0
2021-12-22 14:30:00,141.86,141.96,141.78,141.86,18326.0,127.8271,127.9172,127.755,127.8271,18326.0
2021-12-22 15:00:00,141.81,142.26,141.74,142.11,27373.0,127.782,128.1875,127.719,128.0524,27373.0
2021-12-22 15:30:00,142.11,142.44,142.04,142.22,158380.0,128.0524,128.3497,127.9893,128.1515,158380.0
2021-12-23 09:30:00,142.43,143.21,142.21,142.76,76301.0,128.3407,129.0436,128.1425,128.6381,76301.0
2021-12-23 10:00:00,142.74,143.08,142.52,142.85,20519.0,128.62,128.9264,128.4218,128.7192,20519.0
2021-12-23 10:30:00,142.95,143.09,142.83,142.95,32634.0,128.8093,128.9354,128.7011,128.8093,32634.0
2021-12-23 11:00:00,143.0,143.08,142.81,142.94,19843.0,128.8543,128.9264,128.6831,128.8003,19843.0
2021-12-23 11:30:00,142.97,143.05,142.84,142.84,18808.0,128.8273,128.8994,128.7102,128.7102,18808.0
2021-12-23 12:00:00,142.89,143.03,142.84,142.94,11563.0,128.7552,128.8814,128.7102,128.8003,11563.0
2021-12-23 12:30:00,143.0,143.0,142.78,142.84,13595.0,128.8543,128.8543,128.6561,128.7102,13595.0
2021-12-23 13:00:00,142.9,142.95,142.73,142.89,13132.0,128.7642,128.8093,128.611,128.7552,13132.0
2021-12-23 13:30:00,142.89,142.98,142.79,142.82,28860.0,128.7552,128.8363,128.6651,128.6921,28860.0
2021-12-23 14:00:00,142.86,143.34,142.8,143.25,40771.0,128.7282,129.1607,128.6741,129.0796,40771.0
2021-12-23 14:30:00,143.21,143.32,143.11,143.32,17064.0,129.0436,129.1427,128.9534,129.1427,17064.0
2021-12-23 15:00:00,143.33,143.33,143.18,143.23,21678.0,129.1517,129.1517,129.0165,129.0616,21678.0
2021-12-23 15:30:00,143.23,143.64,143.05,143.1,72342.0,129.0616,129.431,128.8994,128.9444,72342.0
2021-12-27 09:30:00,143.1,143.15,142.52,142.61,17748.0,129.6459,129.6912,129.1205,129.202,17748.0
2021-12-27 10:00:00,142.52,142.89,142.49,142.64,15861.0,129.1205,129.4557,129.0933,129.2292,15861.0
2021-12-27 10:30:00,142.73,143.1,142.58,143.0,26300.0,129.3107,129.6459,129.1748,129.5553,26300.0
2021-12-27 11:00:00,142.99,143.31,142.86,143.25,28237.0,129.5463,129.8362,129.4285,129.7818,28237.0
2021-12-27 11:30:00,143.19,143.38,143.02,143.38,18483.0,129.7275,129.8996,129.5735,129.8996,18483.0
2021-12-27 12:00:00,143.31,143.69,143.26,143.69,23145.0,129.8362,130.1805,129.7909,130.1805,23145.0
2021-12-27 12:30:00,143.75,144.36,143.75,144.32,9660.0,130.2348,130.7875,130.2348,130.7512,9660.0
2021-12-27 13:00:00,144.27,144.31,143.9,144.19,8012.0,130.7059,130.7422,130.3707,130.6335,8012.0
2021-12-27 13:30:00,144.18,144.45,144.14,144.45,11606.0,130.6244,130.869,130.5882,130.869,11606.0
2021-12-27 14:00:00,144.39,144.56,144.33,144.56,8662.0,130.8147,130.9687,130.7603,130.9687,8662.0
2021-12-27 14:30:00,144.56,144.66,144.38,144.42,6631.0,130.9687,131.0593,130.8056,130.8418,6631.0
2021-12-27 15:00:00,144.38,144.68,144.27,144.68,18983.0,130.8056,131.0774,130.7059,131.0774,18983.0
2021-12-27 15:30:00,144.75,145.25,144.55,145.24,86299.0,131.1408,131.5938,130.9596,131.5847,86299.0
2021-12-28 09:30:00,145.0,146.64,144.61,146.44,64880.0,131.3673,132.8531,131.014,132.6719,64880.0
2021-12-28 10:00:00,146.37,147.47,146.23,147.24,16531.0,132.6085,133.6051,132.4817,133.3967,16531.0
2021-12-28 10:30:00,147.16,147.25,146.62,146.75,21011.0,133.3242,133.4058,132.835,132.9528,21011.0
2021-12-28 11:00:00,146.78,147.29,146.78,147.23,23720.0,132.98,133.442,132.98,133.3876,23720.0
2021-12-28 11:30:00,147.17,147.74,147.17,147.56,18933.0,133.3333,133.8497,133.3333,133.6866,18933.0
2021-12-28 12:00:00,147.56,147.77,147.35,147.46,12470.0,133.6866,133.8769,133.4964,133.596,12470.0
2021-12-28 12:30:00,147.39,147.47,147.17,147.47,11650.0,133.5326,133.6051,133.3333,133.6051,11650.0
2021-12-28 13:00:00,147.44,147.64,147.37,147.38,12388.0,133.5779,133.7591,133.5145,133.5235,12388.0
2021-12-28 13:30:00,147.46,147.67,147.19,147.67,12635.0,133.596,133.7863,133.3514,133.7863,12635.0
2021-12-28 14:00:00,147.59,147.6,147.17,147.33,16403.0,133.7138,133.7229,133.3333,133.4782,16403.0
2021-12-28 14:30:00,147.29,147.39,147.16,147.27,10898.0,133.442,133.5326,133.3242,133.4239,10898.0
2021-12-28 15:00:00,147.25,147.47,147.15,147.32,16357.0,133.4058,133.6051,133.3152,133.4692,16357.0
2021-12-28 15:30:00,147.34,147.54,147.16,147.48,104562.0,133.4873,133.6685,133.3242,133.6141,104562.0
2021-12-29 09:30:00,147.47,148.7,147.11,148.31,28961.0,133.6051,134.7194,133.2789,134.3661,28961.0
2021-12-29 10:00:00,148.5,149.13,148.3,148.84,26829.0,134.5382,135.109,134.357,134.8463,26829.0
2021-12-29 10:30:00,148.71,149.64,148.7,149.44,36188.0,134.7285,135.5711,134.7194,135.3899,36188.0
2021-12-29 11:00:00,149.41,149.7,149.28,149.69,28722.0,135.3627,135.6254,135.2449,135.6164,28722.0
2021-12-29 11:30:00,149.67,149.7,149.2,149.26,24837.0,135.5982,135.6254,135.1724,135.2268,24837.0
2021-12-29 12:00:00,149.24,149.34,148.87,148.97,33498.0,135.2087,135.2993,134.8735,134.9641,33498.0
2021-12-29 12:30:00,148.99,149.22,148.93,149.14,22241.0,134.9822,135.1906,134.9278,135.1181,22241.0
2021-12-29 13:00:00,149.16,149.21,148.95,149.19,28083.0,135.1362,135.1815,134.9459,135.1634,28083.0
2021-12-29 13:30:00,149.17,149.35,148.92,149.13,21752.0,135.1453,135.3083,134.9188,135.109,21752.0
2021-12-29 14:00:00,149.14,149.14,148.86,148.87,23469.0,135.1181,135.1181,134.8644,134.8735,23469.0
2021-12-29 14:30:00,148.89,149.13,148.84,149.13,29261.0,134.8916,135.109,134.8463,135.109,29261.0
2021-12-29 15:00:00,149.13,149.2,148.93,149.07,62427.0,135.109,135.1724,134.9278,135.0547,62427.0
2021-12-29 15:30:00,149.11,149.12,148.57,148.98,163328.0,135.0909,135.1,134.6017,134.9731,163328.0
2021-12-30 09:30:00,148.84,149.73,148.84,149.29,22659.0,134.8463,135.6526,134.8463,135.254,22659.0
2021-12-30 10:00:00,149.36,149.83,149.25,149.53,14727.0,135.3174,135.7432,135.2177,135.4714,14727.0
2021-12-30 10:30:00,149.59,149.93,149.38,149.75,15557.0,135.5258,135.8338,135.3355,135.6707,15557.0
2021-12-30 11:00:00,149.72,149.73,149.24,149.24,11316.0,135.6435,135.6526,135.2087,135.2087,11316.0
2021-12-30 11:30:00,149.29,149.45,149.17,149.3,9675.0,135.254,135.3989,135.1453,135.263,9675.0
2021-12-30 12:00:00,149.25,149.37,148.98,149.15,7769.0,135.2177,135.3264,134.9731,135.1271,7769.0
2021-12-30 12:30:00,149.13,149.3,149.04,149.12,11956.0,135.109,135.263,135.0275,135.1,11956.0
2021-12-30 13:00:00,149.09,149.1,148.78,148.81,6390.0,135.0728,135.0818,134.7919,134.8191,6390.0
2021-12-30 13:30:00,148.8,149.13,148.61,149.08,7116.0,134.81,135.109,134.6379,135.0637,7116.0
2021-12-30 14:00:00,148.99,149.01,148.73,148.93,8011.0,134.9822,135.0003,134.7466,134.9278,8011.0
2021-12-30 14:30:00,148.92,149.04,148.8,149.0,6415.0,134.9188,135.0275,134.81,134.9912,6415.0
2021-12-30 15:00:00,148.99,149.09,148.81,148.87,12893.0,134.9822,135.0728,134.8191,134.8735,12893.0
2021-12-30 15:30:00,148.91,149.0,148.36,148.54,77064.0,134.9097,134.9912,134.4114,134.5745,77064.0
2021-12-31 09:30:00,148.52,149.21,148.4,149.2,13278.0,134.5564,135.1815,134.4476,135.1724,13278.0
2021-12-31 10:00:00,149.09,149.13,148.62,148.93,10223.0,135.0728,135.109,134.647,134.9278,10223.0
2021-12-31 10:30:00,148.92,149.59,148.82,149.59,17310.0,134.9188,135.5258,134.8282,135.5258,17310.0
2021-12-31 11:00:00,149.67,149.69,149.1,149.14,21821.0,135.5982,135.6164,135.0818,135.1181,21821.0
2021-12-31 11:30:00,149.17,149.22,148.93,148.95,8512.0,135.1453,135.1906,134.9278,134.9459,8512.0
2021-12-31 12:00:00,148.88,149.2,148.87,149.1,21569.0,134.8825,135.1724,134.8735,135.0818,21569.0
2021-12-31 12:30:00,149.1,149.47,148.99,149.47,12623.0,135.0818,135.417,134.9822,135.417,12623.0
2021-12-31 13:00:00,149.48,149.52,149.17,149.33,20004.0,135.4261,135.4623,135.1453,135.2902,20004.0
2021-12-31 13:30:00,149.39,149.67,149.38,149.67,7316.0,135.3446,135.5982,135.3355,135.5982,7316.0
2021-12-31 14:00:00,149.61,149.79,149.55,149.6,10740.0,135.5439,135.707,135.4895,135.5348,10740.0
2021-12-31 14:30:00,149.65,149.81,149.44,149.52,8710.0,135.5801,135.7251,135.3899,135.4623,8710.0
2021-12-31 15:00:00,149.55,150.39,149.54,150.37,48686.0,135.4895,136.2506,135.4805,136.2324,48686.0
2021-12-31 15:30:00,150.37,151.23,150.36,150.65,242780.0,136.2324,137.0116,136.2234,136.4861,242780.0
2022-01-03 09:30:00,150.78,151.86,150.21,150.46,55499.0,136.6039,137.5823,136.0875,136.314,55499.0
2022-01-03 10:00:00,150.46,150.57,149.48,149.8,46854.0,136.314,136.4136,135.4261,135.716,46854.0
2022-01-03 10:30:00,149.85,150.06,149.34,149.66,39546.0,135.7613,135.9516,135.2993,135.5892,39546.0
2022-01-03 11:00:00,149.67,149.78,149.19,149.61,34800.0,135.5982,135.6979,135.1634,135.5439,34800.0
2022-01-03 11:30:00,149.6,149.67,149.14,149.5,32507.0,135.5348,135.5982,135.1181,135.4442,32507.0
2022-01-03 12:00:00,149.48,149.68,149.35,149.44,22617.0,135.4261,135.6073,135.3083,135.3899,22617.0
2022-01-03 12:30:00,149.47,149.63,149.34,149.41,19849.0,135.417,135.562,135.2993,135.3627,19849.0
2022-01-03 13:00:00,149.34,149.51,149.2,149.22,25284.0,135.2993,135.4533,135.1724,135.1906,25284.0
2022-01-03 13:30:00,149.2,149.47,148.89,149.47,25276.0,135.1724,135.417,134.8916,135.417,25276.0
2022-01-03 14:00:00,149.45,149.71,149.41,149.53,22678.0,135.3989,135.6345,135.3627,135.4714,22678.0
2022-01-03 14:30:00,149.51,149.8,149.33,149.71,20219.0,135.4533,135.716,135.2902,135.6345,20219.0
2022-01-03 15:00:00,149.73,149.77,149.58,149.64,23948.0,135.6526,135.6888,135.5167,135.5711,23948.0
2022-01-03 15:30:00,149.63,149.69,148.93,149.1,92880.0,135.562,135.6164,134.9278,135.0818,92880.0
2022-01-04 09:30:00,149.5,150.21,148.69,150.11,60961.0,135.4442,136.0875,134.7104,135.9969,60961.0
2022-01-04 10:00:00,150.1,151.25,149.99,150.78,50506.0,135.9878,137.0297,135.8882,136.6039,50506.0
2022-01-04 10:30:00,150.87,151.31,150.55,151.02,36130.0,136.6854,137.0841,136.3955,136.8213,36130.0
2022-01-04 11:00:00,150.98,151.14,150.18,150.5,52910.0,136.7851,136.93,136.0603,136.3502,52910.0
2022-01-04 11:30:00,150.51,150.74,150.12,150.65,30099.0,136.3593,136.5676,136.0059,136.4861,30099.0
2022-01-04 12:00:00,150.58,150.73,150.15,150.19,23693.0,136.4227,136.5586,136.0331,136.0694,23693.0
2022-01-04 12:30:00,150.15,150.34,150.12,150.27,12855.0,136.0331,136.2053,136.0059,136.1418,12855.0
2022-01-04 13:00:00,150.23,150.5,150.16,150.2,19108.0,136.1056,136.3502,136.0422,136.0784,19108.0
2022-01-04 13:30:00,150.11,150.14,149.39,149.58,32782.0,135.9969,136.0241,135.3446,135.5167,32782.0
2022-01-04 14:00:00,149.58,150.01,149.5,149.84,24830.0,135.5167,135.9063,135.4442,135.7523,24830.0
2022-01-04 14:30:00,149.87,150.0,149.72,149.79,27103.0,135.7794,135.8972,135.6435,135.707,27103.0
2022-01-04 15:00:00,149.81,150.02,149.71,149.79,22004.0,135.7251,135.9153,135.6345,135.707,22004.0
2022-01-04 15:30:00,149.78,150.01,149.07,149.62,281404.0,135.6979,135.9063,135.0547,135.5529,281404.0
2022-01-05 09:30:00,149.86,150.69,149.76,150.19,33590.0,135.7704,136.5223,135.6798,136.0694,33590.0
2022-01-05 10:00:00,150.12,150.15,149.21,149.7,41271.0,136.0059,136.0331,135.1815,135.6254,41271.0
2022-01-05 10:30:00,149.68,150.13,149.46,149.46,34656.0,135.6073,136.015,135.408,135.408,34656.0
2022-01-05 11:00:00,149.51,149.51,148.52,148.52,52297.0,135.4533,135.4533,134.5564,134.5564,52297.0
2022-01-05 11:30:00,148.52,148.55,147.5,147.98,46451.0,134.5564,134.5835,133.6323,134.0671,46451.0
2022-01-05 12:00:00,148.25,148.65,148.18,148.36,17292.0,134.3118,134.6741,134.2483,134.4114,17292.0
2022-01-05 12:30:00,148.43,148.5,147.68,147.86,26019.0,134.4748,134.5382,133.7953,133.9584,26019.0
2022-01-05 13:00:00,147.82,147.88,147.32,147.33,20973.0,133.9222,133.9765,133.4692,133.4782,20973.0
2022-01-05 13:30:00,147.42,147.78,147.42,147.56,29377.0,133.5598,133.8859,133.5598,133.6866,29377.0
2022-01-05 14:00:00,147.61,147.86,146.71,146.89,29932.0,133.7319,133.9584,132.9165,133.0796,29932.0
2022-01-05 14:30:00,146.81,146.87,145.93,146.06,30827.0,133.0071,133.0615,132.2099,132.3277,30827.0
2022-01-05 15:00:00,146.1,146.26,145.4,145.79,40272.0,132.3639,132.5088,131.7297,132.083,40272.0
2022-01-05 15:30:00,145.8,146.14,144.87,144.98,217065.0,132.0921,132.4001,131.2495,131.3492,217065.0
2022-01-06 09:30:00,145.02,145.34,143.29,143.29,32543.0,131.3854,131.6753,129.8181,129.8181,32543.0
2022-01-06 10:00:00,143.58,143.71,142.41,142.49,27670.0,130.0808,130.1986,129.0208,129.0933,27670.0
2022-01-06 10:30:00,142.63,144.01,142.48,143.36,31434.0,129.2201,130.4704,129.0842,129.8815,31434.0
2022-01-06 11:00:00,143.47,143.58,142.91,143.42,14051.0,129.9812,130.0808,129.4738,129.9359,14051.0
2022-01-06 11:30:00,143.34,144.63,143.33,144.57,17963.0,129.8634,131.0321,129.8543,130.9777,17963.0
2022-01-06 12:00:00,144.5,145.06,144.5,144.98,18491.0,130.9143,131.4217,130.9143,131.3492,18491.0
2022-01-06 12:30:00,145.03,145.2,144.82,144.84,12020.0,131.3945,131.5485,131.2042,131.2224,12020.0
2022-01-06 13:00:00,144.78,144.93,144.43,144.49,15164.0,131.168,131.3039,130.8509,130.9053,15164.0
2022-01-06 13:30:00,144.5,144.5,143.63,144.08,13498.0,130.9143,130.9143,130.1261,130.5338,13498.0
2022-01-06 14:00:00,144.11,144.49,144.02,144.44,12595.0,130.561,130.9053,130.4794,130.86,12595.0
2022-01-06 14:30:00,144.48,144.65,144.35,144.52,14598.0,130.8962,131.0502,130.7784,130.9324,14598.0
2022-01-06 15:00:00,144.53,144.66,143.85,144.03,16192.0,130.9415,131.0593,130.3254,130.4885,16192.0
2022-01-06 15:30:00,144.03,144.23,143.7,143.82,116779.0,130.4885,130.6697,130.1895,130.2983,116779.0
2022-01-07 09:30:00,144.0,144.0,143.11,143.12,17863.0,130.4613,130.4613,129.655,129.6641,17863.0
2022-01-07 10:00:00,143.24,143.32,142.82,143.06,14829.0,129.7728,129.8453,129.3923,129.6097,14829.0
2022-01-07 10:30:00,143.04,143.1,142.25,142.43,21965.0,129.5916,129.6459,128.8759,129.0389,21965.0
2022-01-07 11:00:00,142.47,143.03,142.44,142.94,27210.0,129.0752,129.5825,129.048,129.501,27210.0
2022-01-07 11:30:00,142.9,143.25,142.64,143.13,22219.0,129.4647,129.7818,129.2292,129.6731,22219.0
2022-01-07 12:00:00,143.16,143.25,142.49,142.62,31086.0,129.7003,129.7818,129.0933,129.2111,31086.0
2022-01-07 12:30:00,142.69,142.84,142.36,142.62,16807.0,129.2745,129.4104,128.9755,129.2111,16807.0
2022-01-07 13:00:00,142.58,142.69,142.38,142.47,18257.0,129.1748,129.2745,128.9936,129.0752,18257.0
2022-01-07 13:30:00,142.5,142.66,142.4,142.53,87526.0,129.1024,129.2473,129.0118,129.1295,87526.0
2022-01-07 14:00:00,142.54,142.65,142.17,142.42,33789.0,129.1386,129.2383,128.8034,129.0299,33789.0
2022-01-07 14:30:00,142.43,142.68,142.24,142.24,247131.0,129.0389,129.2654,128.8668,128.8668,247131.0
2022-01-07 15:00:00,142.25,142.33,141.94,142.32,45261.0,128.8759,128.9483,128.595,128.9393,45261.0
2022-01-07 15:30:00,142.32,142.68,141.93,141.98,228795.0,128.9393,129.2654,128.5859,128.6312,228795.0
2022-01-10 09:30:00,140.92,141.29,138.8,138.99,67663.0,127.6709,128.0061,125.7502,125.9224,67663.0
2022-01-10 10:00:00,138.91,139.89,138.62,139.77,78236.0,125.8499,126.7377,125.5871,126.629,78236.0
2022-01-10 10:30:00,139.71,140.0,138.39,138.93,71540.0,126.5747,126.8374,125.3788,125.868,71540.0
2022-01-10 11:00:00,138.82,139.18,138.46,138.5,29711.0,125.7683,126.0945,125.4422,125.4784,29711.0
2022-01-10 11:30:00,138.45,138.45,137.64,137.93,44879.0,125.4331,125.4331,124.6993,124.962,44879.0
2022-01-10 12:00:00,137.89,138.26,137.74,138.02,53601.0,124.9258,125.261,124.7899,125.0436,53601.0
2022-01-10 12:30:00,138.02,138.13,137.6,137.61,36589.0,125.0436,125.1432,124.663,124.6721,36589.0
2022-01-10 13:00:00,137.66,138.0,137.4,137.51,35151.0,124.7174,125.0254,124.4819,124.5815,35151.0
2022-01-10 13:30:00,137.53,139.09,137.38,138.8,222375.0,124.5996,126.013,124.4637,125.7502,222375.0
2022-01-10 14:00:00,138.67,140.0,138.6,139.22,51063.0,125.6324,126.8374,125.569,126.1307,51063.0
2022-01-10 14:30:00,139.2,140.1,139.19,139.37,232620.0,126.1126,126.928,126.1036,126.2666,232620.0
2022-01-10 15:00:00,139.4,139.57,138.98,139.47,84499.0,126.2938,126.4478,125.9133,126.3572,84499.0
2022-01-10 15:30:00,139.4,140.76,139.32,140.59,316540.0,126.2938,127.5259,126.2213,127.3719,316540.0
2022-01-11 09:30:00,140.99,142.47,140.74,142.44,38981.0,127.7343,129.0752,127.5078,129.048,38981.0
2022-01-11 10:00:00,142.77,144.02,142.53,142.64,54671.0,129.347,130.4794,129.1295,129.2292,54671.0
2022-01-11 10:30:00,142.57,143.62,142.17,143.53,36463.0,129.1658,130.1171,128.8034,130.0355,36463.0
2022-01-11 11:00:00,143.61,145.3,143.6,144.99,52160.0,130.108,131.6391,130.0989,131.3583,52160.0
2022-01-11 11:30:00,144.97,145.92,144.95,145.45,68083.0,131.3401,132.2008,131.322,131.775,68083.0
2022-01-11 12:00:00,145.41,145.75,144.77,144.78,24500.0,131.7388,132.0468,131.1589,131.168,24500.0
2022-01-11 12:30:00,144.83,145.18,144.46,144.54,29063.0,131.2133,131.5304,130.8781,130.9506,29063.0
2022-01-11 13:00:00,144.43,145.06,144.43,144.99,15052.0,130.8509,131.4217,130.8509,131.3583,15052.0
2022-01-11 13:30:00,145.06,145.2,144.86,144.97,12787.0,131.4217,131.5485,131.2405,131.3401,12787.0
2022-01-11 14:00:00,144.96,145.52,144.81,145.52,56814.0,131.3311,131.8384,131.1952,131.8384,56814.0
2022-01-11 14:30:00,145.52,146.13,145.37,146.07,40434.0,131.8384,132.3911,131.7025,132.3367,40434.0
2022-01-11 15:00:00,146.07,146.25,145.76,145.87,47233.0,132.3367,132.4998,132.0559,132.1555,47233.0
2022-01-11 15:30:00,145.93,146.33,145.77,146.16,135357.0,132.2099,132.5723,132.0649,132.4182,135357.0
2022-01-12 09:30:00,147.24,148.79,147.24,148.79,84773.0,133.3967,134.801,133.3967,134.801,84773.0
2022-01-12 10:00:00,148.79,148.82,146.66,146.84,91165.0,134.801,134.8282,132.8712,133.0343,91165.0
2022-01-12 10:30:00,146.83,146.92,145.16,145.83,54300.0,133.0253,133.1068,131.5123,132.1193,54300.0
2022-01-12 11:00:00,145.91,146.48,145.26,145.33,32325.0,132.1918,132.7082,131.6029,131.6663,32325.0
2022-01-12 11:30:00,145.33,146.09,145.24,145.79,29638.0,131.6663,132.3548,131.5847,132.083,29638.0
2022-01-12 12:00:00,145.72,145.9,145.4,145.86,26936.0,132.0196,132.1827,131.7297,132.1465,26936.0
2022-01-12 12:30:00,145.85,146.09,145.6,146.06,29544.0,132.1374,132.3548,131.9109,132.3277,29544.0
2022-01-12 13:00:00,146.03,146.23,145.81,145.85,23125.0,132.3005,132.4817,132.1012,132.1374,23125.0
2022-01-12 13:30:00,145.84,146.15,145.79,145.87,18268.0,132.1283,132.4092,132.083,132.1555,18268.0
2022-01-12 14:00:00,145.89,146.22,145.79,146.18,17159.0,132.1736,132.4726,132.083,132.4364,17159.0
2022-01-12 14:30:00,146.17,146.39,145.85,145.85,64367.0,132.4273,132.6266,132.1374,132.1374,64367.0
2022-01-12 15:00:00,145.89,146.31,145.79,146.06,30413.0,132.1736,132.5541,132.083,132.3277,30413.0
2022-01-12 15:30:00,146.03,146.43,145.94,146.14,115281.0,132.3005,132.6629,132.2189,132.4001,115281.0
2022-01-13 09:30:00,147.08,147.66,146.5,146.65,35881.0,133.2518,133.7772,132.7263,132.8622,35881.0
2022-01-13 10:00:00,146.32,147.08,146.18,146.34,16027.0,132.5632,133.2518,132.4364,132.5813,16027.0
2022-01-13 10:30:00,146.29,147.82,146.01,146.98,35147.0,132.536,133.9222,132.2824,133.1612,35147.0
2022-01-13 11:00:00,146.96,147.4,146.83,147.21,21338.0,133.143,133.5417,133.0253,133.3695,21338.0
2022-01-13 11:30:00,147.38,147.45,146.89,147.0,34155.0,133.5235,133.587,133.0796,133.1793,34155.0
2022-01-13 12:00:00,147.15,147.16,146.25,146.47,13597.0,133.3152,133.3242,132.4998,132.6991,13597.0
2022-01-13 12:30:00,146.4,146.9,146.09,146.42,10326.0,132.6357,133.0887,132.3548,132.6538,10326.0
2022-01-13 13:00:00,146.26,146.82,146.26,146.71,5707.0,132.5088,133.0162,132.5088,132.9165,5707.0
2022-01-13 13:30:00,146.6,146.76,146.53,146.57,5357.0,132.8169,132.9618,132.7535,132.7897,5357.0
2022-01-13 14:00:00,146.8,146.85,146.42,146.44,13706.0,132.9981,133.0434,132.6538,132.6719,13706.0
2022-01-13 14:30:00,146.36,146.96,146.03,146.96,44795.0,132.5994,133.143,132.3005,133.143,44795.0
2022-01-13 15:00:00,146.96,147.06,146.59,146.79,42948.0,133.143,133.2336,132.8078,132.989,42948.0
2022-01-13 15:30:00,146.81,146.88,145.64,145.87,153340.0,133.0071,133.0706,131.9471,132.1555,153340.0
2022-01-14 09:30:00,144.45,144.86,143.68,144.15,24946.0,130.869,131.2405,130.1714,130.5972,24946.0
2022-01-14 10:00:00,144.29,144.9,143.97,144.19,23438.0,130.7241,131.2767,130.4342,130.6335,23438.0
2022-01-14 10:30:00,144.23,144.23,143.33,143.46,25317.0,130.6697,130.6697,129.8543,129.9721,25317.0
2022-01-14 11:00:00,143.62,143.78,143.08,143.24,18736.0,130.1171,130.262,129.6278,129.7728,18736.0
2022-01-14 11:30:00,143.24,143.62,143.14,143.53,19407.0,129.7728,130.1171,129.6822,130.0355,19407.0
2022-01-14 12:00:00,143.48,143.51,143.11,143.24,18105.0,129.9902,130.0174,129.655,129.7728,18105.0
2022-01-14 12:30:00,143.34,143.45,142.9,143.03,12756.0,129.8634,129.963,129.4647,129.5825,12756.0
2022-01-14 13:00:00,142.98,143.31,142.97,143.18,11069.0,129.5372,129.8362,129.5282,129.7184,11069.0
2022-01-14 13:30:00,143.28,144.21,143.28,144.15,13074.0,129.809,130.6516,129.809,130.5972,13074.0
2022-01-14 14:00:00,144.15,144.68,144.12,144.67,17016.0,130.5972,131.0774,130.57,131.0683,17016.0
2022-01-14 14:30:00,144.69,145.6,144.68,145.45,20334.0,131.0865,131.9109,131.0774,131.775,20334.0
2022-01-14 15:00:00,145.45,145.72,145.18,145.67,15751.0,131.775,132.0196,131.5304,131.9743,15751.0
2022-01-14 15:30:00,145.71,146.2,145.58,145.79,146721.0,132.0106,132.4545,131.8928,132.083,146721.0
2022-01-18 09:30:00,144.52,145.0,140.26,141.74,89972.0,130.9324,131.3673,127.073,128.4138,89972.0
2022-01-18 10:00:00,142.23,142.23,140.65,141.13,86805.0,128.8577,128.8577,127.4263,127.8612,86805.0
2022-01-18 10:30:00,141.14,141.4,140.55,141.05,34204.0,127.8702,128.1058,127.3357,127.7887,34204.0
2022-01-18 11:00:00,141.15,141.53,140.9,141.11,27362.0,127.8793,128.2236,127.6528,127.843,27362.0
2022-01-18 11:30:00,141.09,141.26,140.72,140.89,35637.0,127.8249,127.9789,127.4897,127.6437,35637.0
2022-01-18 12:00:00,140.84,140.98,140.14,140.78,22913.0,127.5984,127.7253,126.9642,127.5441,22913.0
2022-01-18 12:30:00,140.85,140.94,140.12,140.12,18887.0,127.6075,127.689,126.9461,126.9461,18887.0
2022-01-18 13:00:00,140.12,140.75,140.08,140.26,89986.0,126.9461,127.5169,126.9099,127.073,89986.0
2022-01-18 13:30:00,140.25,140.83,140.2,140.82,20857.0,127.0639,127.5894,127.0186,127.5803,20857.0
2022-01-18 14:00:00,140.82,141.2,140.74,141.0,72371.0,127.5803,127.9246,127.5078,127.7434,72371.0
2022-01-18 14:30:00,141.05,141.42,140.99,141.35,76355.0,127.7887,128.1239,127.7343,128.0605,76355.0
2022-01-18 15:00:00,141.35,141.37,140.82,141.05,105578.0,128.0605,128.0786,127.5803,127.7887,105578.0
2022-01-18 15:30:00,141.03,141.39,140.86,141.23,272516.0,127.7706,128.0967,127.6165,127.9518,272516.0
2022-01-19 09:30:00,142.36,142.98,141.58,142.1,59479.0,128.9755,129.5372,128.2689,128.74,59479.0
2022-01-19 10:00:00,142.22,142.46,140.67,140.69,30428.0,128.8487,129.0661,127.4444,127.4625,30428.0
2022-01-19 10:30:00,140.77,141.46,140.34,141.36,26060.0,127.535,128.1601,127.1454,128.0695,26060.0
2022-01-19 11:00:00,141.31,141.63,140.75,141.47,53016.0,128.0242,128.3142,127.5169,128.1692,53016.0
2022-01-19 11:30:00,141.57,141.73,141.11,141.58,15450.0,128.2598,128.4048,127.843,128.2689,15450.0
2022-01-19 12:00:00,141.58,141.8,141.2,141.2,39322.0,128.2689,128.4682,127.9246,127.9246,39322.0
2022-01-19 12:30:00,141.31,141.65,140.98,141.3,38715.0,128.0242,128.3323,127.7253,128.0152,38715.0
2022-01-19 13:00:00,141.22,141.33,140.99,140.99,19098.0,127.9427,128.0424,127.7343,127.7343,19098.0
2022-01-19 13:30:00,140.98,141.11,140.71,140.71,19505.0,127.7253,127.843,127.4807,127.4807,19505.0
2022-01-19 14:00:00,140.79,140.96,140.26,140.28,17930.0,127.5531,127.7071,127.073,127.0911,17930.0
2022-01-19 14:30:00,140.27,140.83,140.27,140.67,23815.0,127.082,127.5894,127.082,127.4444,23815.0
2022-01-19 15:00:00,140.71,140.82,140.3,140.39,27648.0,127.4807,127.5803,127.1092,127.1907,27648.0
2022-01-19 15:30:00,140.37,140.53,139.26,139.38,184177.0,127.1726,127.3176,126.167,126.2757,184177.0
2022-01-20 09:30:00,139.39,144.5,138.32,141.81,1217732.0,126.2848,130.9143,125.3154,128.4772,1217732.0
2022-01-20 10:00:00,141.74,143.32,141.55,142.9,143403.0,128.4138,129.8453,128.2417,129.4647,143403.0
2022-01-20 10:30:00,143.0,145.2,142.78,145.02,230959.0,129.5553,131.5485,129.356,131.3854,230959.0
2022-01-20 11:00:00,145.02,145.65,143.9,143.9,116973.0,131.3854,131.9562,130.3707,130.3707,116973.0
2022-01-20 11:30:00,144.03,144.29,143.21,143.54,52435.0,130.4885,130.7241,129.7456,130.0446,52435.0
2022-01-20 12:00:00,143.53,144.27,143.53,144.09,101728.0,130.0355,130.7059,130.0355,130.5429,101728.0
2022-01-20 12:30:00,144.09,144.22,143.64,144.1,72069.0,130.5429,130.6606,130.1352,130.5519,72069.0
2022-01-20 13:00:00,143.99,144.0,142.39,142.47,151925.0,130.4523,130.4613,129.0027,129.0752,151925.0
2022-01-20 13:30:00,142.52,142.65,142.04,142.44,133956.0,129.1205,129.2383,128.6856,129.048,133956.0
2022-01-20 14:00:00,142.36,142.72,140.49,141.23,181689.0,128.9755,129.3017,127.2813,127.9518,181689.0
2022-01-20 14:30:00,141.25,142.62,141.15,142.45,86125.0,127.9699,129.2111,127.8793,129.0571,86125.0
2022-01-20 15:00:00,142.45,142.72,141.88,142.3,94972.0,129.0571,129.3017,128.5406,128.9212,94972.0
2022-01-20 15:30:00,142.23,142.31,140.8,141.0,274159.0,128.8577,128.9302,127.5622,127.7434,274159.0
2022-01-21 09:30:00,141.31,142.53,140.17,140.23,109334.0,128.0242,129.1295,126.9914,127.0458,109334.0
2022-01-21 10:00:00,140.4,142.25,140.09,141.99,118211.0,127.1998,128.8759,126.9189,128.6403,118211.0
2022-01-21 10:30:00,141.92,143.79,141.91,143.55,37756.0,128.5769,130.2711,128.5678,130.0536,37756.0
2022-01-21 11:00:00,143.64,143.75,142.97,143.44,34818.0,130.1352,130.2348,129.5282,129.954,34818.0
2022-01-21 11:30:00,143.47,143.47,142.27,142.46,23164.0,129.9812,129.9812,128.894,129.0661,23164.0
2022-01-21 12:00:00,142.44,142.53,141.61,141.93,31049.0,129.048,129.1295,128.296,128.5859,31049.0
2022-01-21 12:30:00,141.88,142.04,140.94,141.34,29078.0,128.5406,128.6856,127.689,128.0514,29078.0
2022-01-21 13:00:00,141.34,141.49,140.36,140.48,28291.0,128.0514,128.1873,127.1636,127.2723,28291.0
2022-01-21 13:30:00,140.58,141.06,140.34,140.34,18619.0,127.3629,127.7977,127.1454,127.1454,18619.0
2022-01-21 14:00:00,140.43,140.87,140.11,140.12,28642.0,127.227,127.6256,126.9371,126.9461,28642.0
2022-01-21 14:30:00,140.19,140.37,139.49,139.5,29525.0,127.0095,127.1726,126.3754,126.3844,29525.0
2022-01-21 15:00:00,139.51,139.82,138.72,138.92,42286.0,126.3935,126.6743,125.6777,125.8589,42286.0
2022-01-21 15:30:00,139.01,139.97,138.89,139.28,192361.0,125.9405,126.8102,125.8318,126.1851,192361.0
2022-01-24 09:30:00,136.36,136.73,134.87,135.18,105944.0,123.5396,123.8748,122.1897,122.4706,105944.0
2022-01-24 10:00:00,135.24,135.75,133.32,134.53,62518.0,122.5249,122.987,120.7854,121.8817,62518.0
2022-01-24 10:30:00,134.5,134.75,132.95,133.09,62976.0,121.8545,122.081,120.4502,120.5771,62976.0
2022-01-24 11:00:00,133.09,134.04,132.4,133.92,101221.0,120.5771,121.4378,119.9519,121.329,101221.0
2022-01-24 11:30:00,133.99,134.13,132.59,133.03,131545.0,121.3925,121.5193,120.1241,120.5227,131545.0
2022-01-24 12:00:00,133.03,133.05,131.62,131.82,74271.0,120.5227,120.5408,119.2453,119.4265,74271.0
2022-01-24 12:30:00,131.8,132.99,130.98,132.68,123405.0,119.4084,120.4865,118.6655,120.2056,123405.0
2022-01-24 13:00:00,132.77,134.52,132.52,133.97,99140.0,120.2872,121.8726,120.0607,121.3743,99140.0
2022-01-24 13:30:00,133.83,135.1,133.64,135.1,53395.0,121.2475,122.3981,121.0754,122.3981,53395.0
2022-01-24 14:00:00,135.06,135.86,134.79,134.94,66728.0,122.3619,123.0866,122.1172,122.2531,66728.0
2022-01-24 14:30:00,134.94,135.15,133.65,134.89,47657.0,122.2531,122.4434,121.0844,122.2078,47657.0
2022-01-24 15:00:00,134.79,135.54,134.76,135.22,31860.0,122.1172,122.7967,122.0901,122.5068,31860.0
2022-01-24 15:30:00,135.09,137.0,134.84,136.61,167743.0,122.389,124.1195,122.1625,123.7661,167743.0
2022-01-25 09:30:00,133.88,135.3,133.15,133.15,93994.0,121.2928,122.5793,120.6314,120.6314,93994.0
2022-01-25 10:00:00,133.41,133.97,132.61,132.98,51698.0,120.867,121.3743,120.1422,120.4774,51698.0
2022-01-25 10:30:00,132.98,133.46,132.73,132.79,48432.0,120.4774,120.9123,120.2509,120.3053,48432.0
2022-01-25 11:00:00,132.85,133.45,132.06,133.25,61365.0,120.3596,120.9032,119.6439,120.722,61365.0
2022-01-25 11:30:00,133.2,133.26,132.33,132.78,35856.0,120.6767,120.7311,119.8885,120.2962,35856.0
2022-01-25 12:00:00,132.67,133.15,132.32,132.92,24609.0,120.1966,120.6314,119.8795,120.4231,24609.0
2022-01-25 12:30:00,132.86,132.86,131.88,132.3,68858.0,120.3687,120.3687,119.4808,119.8613,68858.0
2022-01-25 13:00:00,132.29,133.4,132.07,133.24,53569.0,119.8523,120.8579,119.653,120.713,53569.0
2022-01-25 13:30:00,133.16,134.2,133.09,134.14,41724.0,120.6405,121.5827,120.5771,121.5284,41724.0
2022-01-25 14:00:00,134.22,134.98,133.67,134.49,54300.0,121.6008,122.2894,121.1025,121.8454,54300.0
2022-01-25 14:30:00,134.56,135.2,134.12,135.1,36858.0,121.9089,122.4887,121.5102,122.3981,36858.0
2022-01-25 15:00:00,135.1,135.1,133.71,133.71,50529.0,122.3981,122.3981,121.1388,121.1388,50529.0
2022-01-25 15:30:00,133.72,134.11,133.4,134.09,195194.0,121.1478,121.5012,120.8579,121.4831,195194.0
2022-01-26 09:30:00,136.54,137.15,135.85,137.02,70481.0,123.7027,124.2554,123.0776,124.1376,70481.0
2022-01-26 10:00:00,137.03,137.32,135.6,135.61,56338.0,124.1466,124.4094,122.8511,122.8601,56338.0
2022-01-26 10:30:00,135.59,135.78,135.29,135.32,34002.0,122.842,123.0142,122.5702,122.5974,34002.0
2022-01-26 11:00:00,135.25,135.91,135.05,135.63,37304.0,122.534,123.1319,122.3528,122.8783,37304.0
2022-01-26 11:30:00,135.59,135.77,135.09,135.54,34986.0,122.842,123.0051,122.389,122.7967,34986.0
2022-01-26 12:00:00,135.58,135.66,135.14,135.25,20423.0,122.833,122.9054,122.4343,122.534,20423.0
2022-01-26 12:30:00,135.32,135.61,135.23,135.33,23893.0,122.5974,122.8601,122.5159,122.6065,23893.0
2022-01-26 13:00:00,135.36,135.51,134.78,134.96,38565.0,122.6336,122.7695,122.1082,122.2713,38565.0
2022-01-26 13:30:00,135.07,135.25,134.73,134.84,25651.0,122.3709,122.534,122.0629,122.1625,25651.0
2022-01-26 14:00:00,134.87,135.32,134.28,135.27,51101.0,122.1897,122.5974,121.6552,122.5521,51101.0
2022-01-26 14:30:00,135.31,135.4,133.47,133.89,44565.0,122.5884,122.6699,120.9213,121.3019,44565.0
2022-01-26 15:00:00,133.86,133.86,131.88,132.74,47382.0,121.2747,121.2747,119.4808,120.26,47382.0
2022-01-26 15:30:00,132.67,133.46,132.28,133.23,142671.0,120.1966,120.9123,119.8432,120.7039,142671.0
2022-01-27 09:30:00,134.98,135.89,134.79,135.71,47704.0,122.2894,123.1138,122.1172,122.9507,47704.0
2022-01-27 10:00:00,135.82,136.02,134.92,135.03,35394.0,123.0504,123.2316,122.235,122.3347,35394.0
2022-01-27 10:30:00,134.87,135.01,134.31,134.8,27566.0,122.1897,122.3166,121.6824,122.1263,27566.0
2022-01-27 11:00:00,134.91,135.31,133.96,134.28,25969.0,122.226,122.5884,121.3653,121.6552,25969.0
2022-01-27 11:30:00,134.12,134.88,134.03,134.19,19862.0,121.5102,122.1988,121.4287,121.5737,19862.0
2022-01-27 12:00:00,134.22,134.24,132.87,132.87,22710.0,121.6008,121.619,120.3778,120.3778,22710.0
2022-01-27 12:30:00,132.88,133.0,131.5,132.06,31655.0,120.3868,120.4955,119.1366,119.6439,31655.0
2022-01-27 13:00:00,132.19,132.25,131.05,131.09,33653.0,119.7617,119.816,118.7289,118.7651,33653.0
2022-01-27 13:30:00,131.13,131.86,131.07,131.78,43920.0,118.8013,119.4627,118.747,119.3902,43920.0
2022-01-27 14:00:00,131.79,132.23,131.23,131.36,22955.0,119.3993,119.7979,118.8919,119.0097,22955.0
2022-01-27 14:30:00,131.37,131.97,130.95,131.59,29227.0,119.0188,119.5624,118.6383,119.2181,29227.0
2022-01-27 15:00:00,131.66,132.14,131.03,132.03,48608.0,119.2815,119.7164,118.7107,119.6167,48608.0
2022-01-27 15:30:00,132.03,132.16,131.44,131.96,204309.0,119.6167,119.7345,119.0822,119.5533,204309.0
2022-01-28 09:30:00,131.83,132.12,130.06,130.42,132200.0,119.4355,119.6983,117.8319,118.1581,132200.0
2022-01-28 10:00:00,130.43,130.71,129.49,129.63,63706.0,118.1672,118.4208,117.3155,117.4424,63706.0
2022-01-28 10:30:00,129.63,130.1,128.37,129.49,56845.0,117.4424,117.8682,116.3008,117.3155,56845.0
2022-01-28 11:00:00,129.52,129.91,128.97,129.01,157011.0,117.3427,117.6961,116.8444,116.8807,157011.0
2022-01-28 11:30:00,128.93,130.36,128.93,130.24,44995.0,116.8082,118.1037,116.8082,117.995,44995.0
2022-01-28 12:00:00,130.24,130.87,129.83,129.92,58375.0,117.995,118.5658,117.6236,117.7051,58375.0
2022-01-28 12:30:00,129.92,130.46,129.91,130.07,48492.0,117.7051,118.1943,117.6961,117.841,48492.0
2022-01-28 13:00:00,130.15,130.74,130.09,130.33,28744.0,117.9135,118.448,117.8591,118.0766,28744.0
2022-01-28 13:30:00,130.44,131.09,130.41,130.84,42062.0,118.1762,118.7651,118.149,118.5386,42062.0
2022-01-28 14:00:00,130.73,131.04,129.36,129.53,40160.0,118.439,118.7198,117.1978,117.3518,40160.0
2022-01-28 14:30:00,129.52,129.97,129.01,129.76,96377.0,117.3427,117.7504,116.8807,117.5602,96377.0
2022-01-28 15:00:00,129.79,130.02,129.37,129.63,185534.0,117.5873,117.7957,117.2068,117.4424,185534.0
2022-01-28 15:30:00,129.58,130.74,129.28,130.72,568917.0,117.3971,118.448,117.1253,118.4299,568917.0
2022-01-31 09:30:00,130.28,131.5,129.56,129.8,73386.0,118.0313,119.1366,117.379,117.5964,73386.0
2022-01-31 10:00:00,129.85,130.84,129.77,130.55,126161.0,117.6417,118.5386,117.5692,118.2759,126161.0
2022-01-31 10:30:00,130.58,130.81,130.04,130.59,76594.0,118.3031,118.5114,117.8138,118.3121,76594.0
2022-01-31 11:00:00,130.64,130.89,129.85,130.3,66833.0,118.3574,118.5839,117.6417,118.0494,66833.0
2022-01-31 11:30:00,130.42,130.86,130.37,130.78,79422.0,118.1581,118.5567,118.1128,118.4843,79422.0
2022-01-31 12:00:00,130.78,131.76,130.78,131.62,59602.0,118.4843,119.3721,118.4843,119.2453,59602.0
2022-01-31 12:30:00,131.59,132.29,131.42,132.24,55251.0,119.2181,119.8523,119.0641,119.807,55251.0
2022-01-31 13:00:00,132.24,132.26,131.58,131.58,38392.0,119.807,119.8251,119.209,119.209,38392.0
2022-01-31 13:30:00,131.65,131.79,131.15,131.22,43842.0,119.2725,119.3993,118.8195,118.8829,43842.0
2022-01-31 14:00:00,131.19,131.24,130.57,130.85,88970.0,118.8557,118.901,118.294,118.5477,88970.0
2022-01-31 14:30:00,130.89,131.02,130.4,130.7,123877.0,118.5839,118.7017,118.14,118.4118,123877.0
2022-01-31 15:00:00,130.7,130.75,129.8,130.44,145810.0,118.4118,118.4571,117.5964,118.1762,145810.0
2022-01-31 15:30:00,130.38,131.97,130.27,131.89,399260.0,118.1219,119.5624,118.0222,119.4899,399260.0
2022-02-01 09:30:00,132.21,133.83,132.08,133.65,80847.0,119.7798,121.2475,119.662,121.0844,80847.0
2022-02-01 10:00:00,133.73,133.93,132.63,133.6,59847.0,121.1569,121.3381,120.1603,121.0391,59847.0
2022-02-01 10:30:00,133.71,134.2,133.5,134.0,27455.0,121.1388,121.5827,120.9485,121.4015,27455.0
2022-02-01 11:00:00,134.11,134.52,133.92,134.2,50747.0,121.5012,121.8726,121.329,121.5827,50747.0
2022-02-01 11:30:00,134.18,134.73,133.8,134.39,40858.0,121.5646,122.0629,121.2203,121.7548,40858.0
2022-02-01 12:00:00,134.45,134.7,134.17,134.48,25113.0,121.8092,122.0357,121.5555,121.8364,25113.0
2022-02-01 12:30:00,134.61,134.77,134.13,134.26,37891.0,121.9542,122.0991,121.5193,121.6371,37891.0
2022-02-01 13:00:00,134.26,134.4,133.68,133.83,23999.0,121.6371,121.7639,121.1116,121.2475,23999.0
2022-02-01 13:30:00,133.83,133.93,133.28,133.38,36697.0,121.2475,121.3381,120.7492,120.8398,36697.0
2022-02-01 14:00:00,133.34,134.06,133.32,133.94,42540.0,120.8036,121.4559,120.7854,121.3472,42540.0
2022-02-01 14:30:00,133.94,134.06,133.75,133.87,32448.0,121.3472,121.4559,121.175,121.2837,32448.0
2022-02-01 15:00:00,133.87,134.08,133.83,134.02,51181.0,121.2837,121.474,121.2475,121.4196,51181.0
2022-02-01 15:30:00,134.04,134.43,133.81,134.03,226566.0,121.4378,121.7911,121.2294,121.4287,226566.0
2022-02-02 09:30:00,133.75,134.2,133.3,133.51,73017.0,121.175,121.5827,120.7673,120.9576,73017.0
2022-02-02 10:00:00,133.46,134.2,132.54,133.46,36215.0,120.9123,121.5827,120.0788,120.9123,36215.0
2022-02-02 10:30:00,133.41,134.28,133.08,133.72,48280.0,120.867,121.6552,120.568,121.1478,48280.0
2022-02-02 11:00:00,133.67,133.79,133.34,133.62,24325.0,121.1025,121.2113,120.8036,121.0572,24325.0
2022-02-02 11:30:00,133.55,133.57,133.04,133.14,18617.0,120.9938,121.0119,120.5318,120.6224,18617.0
2022-02-02 12:00:00,133.09,133.35,132.92,133.06,16807.0,120.5771,120.8126,120.4231,120.5499,16807.0
2022-02-02 12:30:00,132.9,133.28,132.66,133.28,18548.0,120.4049,120.7492,120.1875,120.7492,18548.0
2022-02-02 13:00:00,133.23,133.62,133.14,133.28,25482.0,120.7039,121.0572,120.6224,120.7492,25482.0
2022-02-02 13:30:00,133.31,133.55,133.16,133.38,15567.0,120.7764,120.9938,120.6405,120.8398,15567.0
2022-02-02 14:00:00,133.42,133.61,133.18,133.31,19095.0,120.876,121.0482,120.6586,120.7764,19095.0
2022-02-02 14:30:00,133.35,133.47,133.18,133.18,19081.0,120.8126,120.9213,120.6586,120.6586,19081.0
2022-02-02 15:00:00,133.18,133.49,133.12,133.19,28691.0,120.6586,120.9395,120.6043,120.6677,28691.0
2022-02-02 15:30:00,133.19,133.5,133.02,133.32,216801.0,120.6677,120.9485,120.5137,120.7854,216801.0
2022-02-03 09:30:00,132.32,132.58,131.05,131.2,45906.0,119.8795,120.115,118.7289,118.8648,45906.0
2022-02-03 10:00:00,131.32,131.46,130.83,131.25,31122.0,118.9735,119.1003,118.5296,118.9101,31122.0
2022-02-03 10:30:00,131.2,131.91,131.13,131.8,21809.0,118.8648,119.508,118.8013,119.4084,21809.0
2022-02-03 11:00:00,131.76,131.95,131.34,131.53,25241.0,119.3721,119.5443,118.9916,119.1637,25241.0
2022-02-03 11:30:00,131.55,131.64,130.69,130.72,34941.0,119.1819,119.2634,118.4027,118.4299,34941.0
2022-02-03 12:00:00,130.67,130.76,130.31,130.68,19320.0,118.3846,118.4661,118.0584,118.3937,19320.0
2022-02-03 12:30:00,130.61,130.76,130.19,130.28,15170.0,118.3302,118.4661,117.9497,118.0313,15170.0
2022-02-03 13:00:00,130.31,130.43,130.09,130.25,11743.0,118.0584,118.1672,117.8591,118.0041,11743.0
2022-02-03 13:30:00,130.24,130.49,130.2,130.2,22993.0,117.995,118.2215,117.9588,117.9588,22993.0
2022-02-03 14:00:00,130.24,130.37,129.94,129.96,24540.0,117.995,118.1128,117.7232,117.7413,24540.0
2022-02-03 14:30:00,129.92,129.93,129.46,129.73,23400.0,117.7051,117.7142,117.2884,117.533,23400.0
2022-02-03 15:00:00,129.81,130.16,129.57,129.81,53577.0,117.6055,117.9225,117.388,117.6055,53577.0
2022-02-03 15:30:00,129.8,129.8,128.83,128.99,146696.0,117.5964,117.5964,116.7176,116.8625,146696.0
2022-02-04 09:30:00,127.21,127.47,126.33,126.91,87383.0,115.2499,115.4855,114.4526,114.9781,87383.0
2022-02-04 10:00:00,126.91,127.84,126.58,126.58,59559.0,114.9781,115.8207,114.6791,114.6791,59559.0
2022-02-04 10:30:00,126.75,126.97,125.48,125.48,72015.0,114.8331,115.0325,113.6826,113.6826,72015.0
2022-02-04 11:00:00,125.46,126.63,125.39,126.57,50707.0,113.6644,114.7244,113.601,114.6701,50707.0
2022-02-04 11:30:00,126.45,126.71,126.22,126.28,66894.0,114.5614,114.7969,114.353,114.4073,66894.0
2022-02-04 12:00:00,126.29,127.05,126.27,126.97,39956.0,114.4164,115.1049,114.3983,115.0325,39956.0
2022-02-04 12:30:00,127.04,127.27,126.91,127.19,20837.0,115.0959,115.3043,114.9781,115.2318,20837.0
2022-02-04 13:00:00,127.28,128.04,127.24,127.9,36338.0,115.3133,116.0019,115.2771,115.875,36338.0
2022-02-04 13:30:00,127.9,128.21,127.81,128.17,39158.0,115.875,116.1559,115.7935,116.1196,39158.0
2022-02-04 14:00:00,128.21,128.29,127.95,128.02,44206.0,116.1559,116.2284,115.9203,115.9837,44206.0
2022-02-04 14:30:00,128.01,128.34,127.84,127.95,57710.0,115.9747,116.2737,115.8207,115.9203,57710.0
2022-02-04 15:00:00,127.95,128.53,127.89,128.13,68514.0,115.9203,116.4458,115.866,116.0834,68514.0
2022-02-04 15:30:00,128.16,128.3,127.06,127.18,367126.0,116.1106,116.2374,115.114,115.2227,367126.0
2022-02-07 09:30:00,127.28,128.13,126.5,127.17,34409.0,115.3133,116.0834,114.6067,115.2137,34409.0
2022-02-07 10:00:00,127.13,127.76,126.53,127.45,49990.0,115.1774,115.7482,114.6338,115.4673,49990.0
2022-02-07 10:30:00,127.6,127.76,127.06,127.16,43613.0,115.6032,115.7482,115.114,115.2046,43613.0
2022-02-07 11:00:00,127.16,127.7,127.12,127.39,27451.0,115.2046,115.6938,115.1684,115.413,27451.0
2022-02-07 11:30:00,127.43,127.43,126.58,126.8,22182.0,115.4492,115.4492,114.6791,114.8784,22182.0
2022-02-07 12:00:00,126.76,127.33,126.72,126.89,22269.0,114.8422,115.3586,114.806,114.96,22269.0
2022-02-07 12:30:00,126.79,127.69,126.77,127.64,32949.0,114.8694,115.6848,114.8513,115.6395,32949.0
2022-02-07 13:00:00,127.65,128.15,127.59,127.94,37622.0,115.6485,116.1015,115.5942,115.9113,37622.0
2022-02-07 13:30:00,127.96,128.12,127.66,128.07,30769.0,115.9294,116.0743,115.6576,116.029,30769.0
2022-02-07 14:00:00,128.02,128.38,127.82,128.28,79966.0,115.9837,116.3099,115.8025,116.2193,79966.0
2022-02-07 14:30:00,128.29,128.8,128.13,128.46,87312.0,116.2284,116.6904,116.0834,116.3824,87312.0
2022-02-07 15:00:00,128.4,128.99,128.34,128.6,171945.0,116.328,116.8625,116.2737,116.5092,171945.0
2022-02-07 15:30:00,128.58,128.62,127.79,127.92,446404.0,116.4911,116.5273,115.7754,115.8931,446404.0
2022-02-08 09:30:00,128.25,128.62,127.7,128.41,38194.0,116.1921,116.5273,115.6938,116.3371,38194.0
2022-02-08 10:00:00,128.46,129.16,127.99,128.31,54034.0,116.3824,117.0166,115.9566,116.2465,54034.0
2022-02-08 10:30:00,128.38,129.14,128.24,128.93,63136.0,116.3099,116.9984,116.1831,116.8082,63136.0
2022-02-08 11:00:00,128.97,129.13,128.83,128.97,80964.0,116.8444,116.9894,116.7176,116.8444,80964.0
2022-02-08 11:30:00,128.97,129.13,128.84,128.99,49223.0,116.8444,116.9894,116.7267,116.8625,49223.0
2022-02-08 12:00:00,128.98,129.22,128.9,129.03,73809.0,116.8535,117.0709,116.781,116.8988,73809.0
2022-02-08 12:30:00,129.07,129.18,128.86,128.95,59126.0,116.935,117.0347,116.7448,116.8263,59126.0
2022-02-08 13:00:00,128.98,129.19,128.84,129.0,99090.0,116.8535,117.0437,116.7267,116.8716,99090.0
2022-02-08 13:30:00,129.0,129.22,128.92,129.22,30630.0,116.8716,117.0709,116.7991,117.0709,30630.0
2022-02-08 14:00:00,129.14,129.36,128.88,129.02,80614.0,116.9984,117.1978,116.7629,116.8897,80614.0
2022-02-08 14:30:00,128.99,129.09,128.35,128.52,57870.0,116.8625,116.9531,116.2827,116.4367,57870.0
2022-02-08 15:00:00,128.52,129.06,128.41,128.91,34410.0,116.4367,116.926,116.3371,116.7901,34410.0
2022-02-08 15:30:00,128.92,129.26,128.79,128.93,144377.0,116.7991,117.1072,116.6814,116.8082,144377.0
2022-02-09 09:30:00,130.32,131.85,130.11,131.58,82025.0,118.0675,119.4537,117.8772,119.209,82025.0
2022-02-09 10:00:00,131.46,131.66,130.61,130.88,35044.0,119.1003,119.2815,118.3302,118.5749,35044.0
2022-02-09 10:30:00,130.86,131.7,130.86,131.48,34627.0,118.5567,119.3178,118.5567,119.1184,34627.0
2022-02-09 11:00:00,131.62,131.85,130.93,131.34,35400.0,119.2453,119.4537,118.6202,118.9916,35400.0
2022-02-09 11:30:00,131.34,131.61,131.07,131.38,37957.0,118.9916,119.2362,118.747,119.0278,37957.0
2022-02-09 12:00:00,131.34,131.34,130.88,131.03,23905.0,118.9916,118.9916,118.5749,118.7107,23905.0
2022-02-09 12:30:00,130.96,131.24,130.74,131.13,23152.0,118.6473,118.901,118.448,118.8013,23152.0
2022-02-09 13:00:00,131.09,131.84,131.05,131.4,54302.0,118.7651,119.4446,118.7289,119.046,54302.0
2022-02-09 13:30:00,131.41,131.95,131.34,131.75,36208.0,119.055,119.5443,118.9916,119.3631,36208.0
2022-02-09 14:00:00,131.79,132.17,131.79,131.94,59265.0,119.3993,119.7436,119.3993,119.5352,59265.0
2022-02-09 14:30:00,131.96,132.03,131.15,131.35,54455.0,119.5533,119.6167,118.8195,119.0007,54455.0
2022-02-09 15:00:00,131.19,131.83,131.12,131.64,52219.0,118.8557,119.4355,118.7923,119.2634,52219.0
2022-02-09 15:30:00,131.64,134.79,131.59,132.66,1012453.0,119.2634,122.1172,119.2181,120.1875,1012453.0
2022-02-10 09:30:00,133.28,138.0,131.56,137.8,159490.0,120.7492,125.0254,119.1909,124.8442,159490.0
2022-02-10 10:00:00,137.8,142.76,137.79,141.88,336419.0,124.8442,129.3379,124.8352,128.5406,336419.0
2022-02-10 10:30:00,141.88,143.14,141.26,141.78,188166.0,128.5406,129.6822,127.9789,128.4501,188166.0
2022-02-10 11:00:00,141.74,142.85,141.68,142.1,166280.0,128.4138,129.4195,128.3595,128.74,166280.0
2022-02-10 11:30:00,142.1,142.3,141.53,142.02,81552.0,128.74,128.9212,128.2236,128.6675,81552.0
2022-02-10 12:00:00,141.96,142.27,140.87,141.43,126745.0,128.6131,128.894,127.6256,128.133,126745.0
2022-02-10 12:30:00,141.41,141.51,140.41,140.62,158305.0,128.1148,128.2054,127.2089,127.3991,158305.0
2022-02-10 13:00:00,140.39,141.08,140.07,140.45,132167.0,127.1907,127.8159,126.9008,127.2451,132167.0
2022-02-10 13:30:00,140.41,140.82,140.15,140.69,89126.0,127.2089,127.5803,126.9733,127.4625,89126.0
2022-02-10 14:00:00,140.83,140.84,139.47,139.69,114746.0,127.5894,127.5984,126.3572,126.5565,114746.0
2022-02-10 14:30:00,139.96,139.96,137.57,137.81,77863.0,126.8012,126.8012,124.6359,124.8533,77863.0
2022-02-10 15:00:00,137.89,138.13,136.71,137.16,75044.0,124.9258,125.1432,123.8567,124.2644,75044.0
2022-02-10 15:30:00,137.13,137.23,135.87,136.31,414862.0,124.2372,124.3278,123.0957,123.4943,414862.0
2022-02-11 09:30:00,135.7,137.91,135.27,137.55,159533.0,122.9417,124.9439,122.5521,124.6177,159533.0
2022-02-11 10:00:00,137.62,139.19,137.22,139.1,78993.0,124.6812,126.1036,124.3188,126.022,78993.0
2022-02-11 10:30:00,139.02,139.07,138.32,138.62,53999.0,125.9495,125.9948,125.3154,125.5871,53999.0
2022-02-11 11:00:00,138.61,138.84,137.82,138.48,41880.0,125.5781,125.7865,124.8624,125.4603,41880.0
2022-02-11 11:30:00,138.51,138.88,138.19,138.82,51970.0,125.4875,125.8227,125.1976,125.7683,51970.0
2022-02-11 12:00:00,138.79,138.81,138.2,138.42,48583.0,125.7412,125.7593,125.2066,125.406,48583.0
2022-02-11 12:30:00,138.43,138.55,137.61,137.62,155720.0,125.415,125.5237,124.6721,124.6812,155720.0
2022-02-11 13:00:00,137.69,137.73,136.53,136.53,46191.0,124.7446,124.7808,123.6936,123.6936,46191.0
2022-02-11 13:30:00,136.61,136.61,134.94,135.04,131998.0,123.7661,123.7661,122.2531,122.3437,131998.0
2022-02-11 14:00:00,135.03,135.67,134.44,134.56,89022.0,122.3347,122.9145,121.8001,121.9089,89022.0
2022-02-11 14:30:00,134.55,134.85,134.15,134.51,55980.0,121.8998,122.1716,121.5374,121.8636,55980.0
2022-02-11 15:00:00,134.65,135.36,134.39,134.57,63010.0,121.9904,122.6336,121.7548,121.9179,63010.0
2022-02-11 15:30:00,134.54,134.6,133.76,133.84,200232.0,121.8907,121.9451,121.1841,121.2566,200232.0
2022-02-14 09:30:00,133.52,133.86,131.97,133.09,92225.0,120.9666,121.2747,119.5624,120.5771,92225.0
2022-02-14 10:00:00,133.21,133.21,131.62,131.81,44089.0,120.6858,120.6858,119.2453,119.4174,44089.0
2022-02-14 10:30:00,131.94,132.26,131.21,131.22,28833.0,119.5352,119.8251,118.8738,118.8829,28833.0
2022-02-14 11:00:00,131.29,132.01,131.01,131.83,29752.0,118.9463,119.5986,118.6926,119.4355,29752.0
2022-02-14 11:30:00,131.81,131.97,131.52,131.63,14056.0,119.4174,119.5624,119.1547,119.2543,14056.0
2022-02-14 12:00:00,131.61,131.68,130.74,131.24,31694.0,119.2362,119.2996,118.448,118.901,31694.0
2022-02-14 12:30:00,131.22,131.66,130.91,131.6,20766.0,118.8829,119.2815,118.602,119.2272,20766.0
2022-02-14 13:00:00,131.64,131.89,131.46,131.61,30616.0,119.2634,119.4899,119.1003,119.2362,30616.0
2022-02-14 13:30:00,131.55,131.59,130.83,130.89,41984.0,119.1819,119.2181,118.5296,118.5839,41984.0
2022-02-14 14:00:00,130.88,131.19,130.33,130.94,39953.0,118.5749,118.8557,118.0766,118.6292,39953.0
2022-02-14 14:30:00,130.94,131.52,130.63,131.4,28755.0,118.6292,119.1547,118.3484,119.046,28755.0
2022-02-14 15:00:00,131.41,131.76,131.14,131.43,45460.0,119.055,119.3721,118.8104,119.0731,45460.0
2022-02-14 15:30:00,131.44,131.92,131.24,131.61,133315.0,119.0822,119.5171,118.901,119.2362,133315.0
2022-02-15 09:30:00,132.95,134.77,132.94,133.73,56480.0,120.4502,122.0991,120.4412,121.1569,56480.0
2022-02-15 10:00:00,133.68,133.88,133.06,133.24,21649.0,121.1116,121.2928,120.5499,120.713,21649.0
2022-02-15 10:30:00,133.24,133.87,133.21,133.69,28657.0,120.713,121.2837,120.6858,121.1207,28657.0
2022-02-15 11:00:00,133.74,133.98,133.49,133.5,22304.0,121.166,121.3834,120.9395,120.9485,22304.0
2022-02-15 11:30:00,133.61,134.42,133.56,134.28,14725.0,121.0482,121.782,121.0029,121.6552,14725.0
2022-02-15 12:00:00,134.28,134.44,133.85,134.06,29533.0,121.6552,121.8001,121.2656,121.4559,29533.0
2022-02-15 12:30:00,134.03,134.43,133.96,134.09,11363.0,121.4287,121.7911,121.3653,121.4831,11363.0
2022-02-15 13:00:00,134.13,134.49,134.09,134.47,17948.0,121.5193,121.8454,121.4831,121.8273,17948.0
2022-02-15 13:30:00,134.49,134.53,134.25,134.42,10598.0,121.8454,121.8817,121.628,121.782,10598.0
2022-02-15 14:00:00,134.31,134.42,134.1,134.3,34916.0,121.6824,121.782,121.4921,121.6733,34916.0
2022-02-15 14:30:00,134.31,134.49,134.15,134.46,22536.0,121.6824,121.8454,121.5374,121.8183,22536.0
2022-02-15 15:00:00,134.47,134.61,134.24,134.26,30779.0,121.8273,121.9542,121.619,121.6371,30779.0
2022-02-15 15:30:00,134.26,135.32,133.97,135.29,247605.0,121.6371,122.5974,121.3743,122.5702,247605.0
2022-02-16 09:30:00,135.26,135.74,134.17,134.45,23208.0,122.5431,122.9779,121.5555,121.8092,23208.0
2022-02-16 10:00:00,134.39,135.06,134.38,135.03,11823.0,121.7548,122.3619,121.7458,122.3347,11823.0
2022-02-16 10:30:00,134.96,135.24,134.74,135.24,15789.0,122.2713,122.5249,122.0719,122.5249,15789.0
2022-02-16 11:00:00,135.23,135.71,135.11,135.71,17091.0,122.5159,122.9507,122.4072,122.9507,17091.0
2022-02-16 11:30:00,135.68,135.9,135.11,135.11,15754.0,122.9236,123.1229,122.4072,122.4072,15754.0
2022-02-16 12:00:00,135.06,135.65,134.98,135.54,26907.0,122.3619,122.8964,122.2894,122.7967,26907.0
2022-02-16 12:30:00,135.51,135.68,135.01,135.63,20471.0,122.7695,122.9236,122.3166,122.8783,20471.0
2022-02-16 13:00:00,135.6,135.75,135.52,135.56,19565.0,122.8511,122.987,122.7786,122.8148,19565.0
2022-02-16 13:30:00,135.61,135.71,135.42,135.68,22658.0,122.8601,122.9507,122.688,122.9236,22658.0
2022-02-16 14:00:00,135.84,136.86,135.52,136.77,39544.0,123.0685,123.9926,122.7786,123.9111,39544.0
2022-02-16 14:30:00,136.77,137.11,136.09,136.61,53562.0,123.9111,124.2191,123.295,123.7661,53562.0
2022-02-16 15:00:00,136.66,137.04,136.55,137.04,60971.0,123.8114,124.1557,123.7118,124.1557,60971.0
2022-02-16 15:30:00,137.03,137.7,136.85,137.47,390190.0,124.1466,124.7536,123.9836,124.5453,390190.0
2022-02-17 09:30:00,136.0,136.71,135.91,136.22,52778.0,123.2135,123.8567,123.1319,123.4128,52778.0
2022-02-17 10:00:00,136.07,136.76,136.07,136.43,26984.0,123.2769,123.902,123.2769,123.603,26984.0
2022-02-17 10:30:00,136.37,136.79,136.29,136.76,29685.0,123.5487,123.9292,123.4762,123.902,29685.0
2022-02-17 11:00:00,136.74,137.08,136.45,136.66,22337.0,123.8839,124.1919,123.6212,123.8114,22337.0
2022-02-17 11:30:00,136.69,136.83,136.42,136.52,166731.0,123.8386,123.9654,123.594,123.6846,166731.0
2022-02-17 12:00:00,136.46,136.49,135.99,136.34,35996.0,123.6302,123.6574,123.2044,123.5215,35996.0
2022-02-17 12:30:00,136.29,136.57,136.17,136.51,83950.0,123.4762,123.7299,123.3675,123.6755,83950.0
2022-02-17 13:00:00,136.54,136.55,135.83,136.1,29620.0,123.7027,123.7118,123.0595,123.3041,29620.0
2022-02-17 13:30:00,136.07,136.18,135.84,136.08,24195.0,123.2769,123.3766,123.0685,123.286,24195.0
2022-02-17 14:00:00,136.05,136.1,135.48,135.72,108006.0,123.2588,123.3041,122.7424,122.9598,108006.0
2022-02-17 14:30:00,135.66,135.81,135.29,135.5,105205.0,122.9054,123.0413,122.5702,122.7605,105205.0
2022-02-17 15:00:00,135.48,135.61,135.09,135.22,42515.0,122.7424,122.8601,122.389,122.5068,42515.0
2022-02-17 15:30:00,135.25,135.8,135.12,135.7,213274.0,122.534,123.0323,122.4162,122.9417,213274.0
2022-02-18 09:30:00,135.89,136.1,134.82,135.41,54855.0,123.1138,123.3041,122.1444,122.6789,54855.0
2022-02-18 10:00:00,135.34,135.34,134.44,134.5,21675.0,122.6155,122.6155,121.8001,121.8545,21675.0
2022-02-18 10:30:00,134.5,134.9,134.23,134.63,22197.0,121.8545,122.2169,121.6099,121.9723,22197.0
2022-02-18 11:00:00,134.6,134.7,133.96,134.5,26292.0,121.9451,122.0357,121.3653,121.8545,26292.0
2022-02-18 11:30:00,134.4,134.76,133.99,133.99,14586.0,121.7639,122.0901,121.3925,121.3925,14586.0
2022-02-18 12:00:00,133.99,135.21,133.99,134.92,38383.0,121.3925,122.4978,121.3925,122.235,38383.0
2022-02-18 12:30:00,134.86,135.01,134.34,134.35,22504.0,122.1807,122.3166,121.7095,121.7186,22504.0
2022-02-18 13:00:00,134.3,134.67,134.23,134.37,15591.0,121.6733,122.0085,121.6099,121.7367,15591.0
2022-02-18 13:30:00,134.34,135.28,134.34,135.16,14883.0,121.7095,122.5612,121.7095,122.4525,14883.0
2022-02-18 14:00:00,135.2,135.73,134.95,135.68,17965.0,122.4887,122.9689,122.2622,122.9236,17965.0
2022-02-18 14:30:00,135.69,135.81,134.91,135.35,12512.0,122.9326,123.0413,122.226,122.6246,12512.0
2022-02-18 15:00:00,135.43,135.51,134.66,134.67,22210.0,122.6971,122.7695,121.9995,122.0085,22210.0
2022-02-18 15:30:00,134.63,135.18,134.42,134.8,203407.0,121.9723,122.4706,121.782,122.1263,203407.0
2022-02-22 09:30:00,135.25,135.39,133.23,135.05,40734.0,122.534,122.6608,120.7039,122.3528,40734.0
2022-02-22 10:00:00,135.11,135.13,134.45,135.07,23664.0,122.4072,122.4253,121.8092,122.3709,23664.0
2022-02-22 10:30:00,135.07,135.07,134.03,134.03,27891.0,122.3709,122.3709,121.4287,121.4287,27891.0
2022-02-22 11:00:00,134.04,134.37,133.86,134.3,38102.0,121.4378,121.7367,121.2747,121.6733,38102.0
2022-02-22 11:30:00,134.24,135.06,134.24,134.95,123806.0,121.619,122.3619,121.619,122.2622,123806.0
2022-02-22 12:00:00,135.0,135.2,134.88,134.97,34599.0,122.3075,122.4887,122.1988,122.2803,34599.0
2022-02-22 12:30:00,134.89,135.0,134.19,134.39,45414.0,122.2078,122.3075,121.5737,121.7548,45414.0
2022-02-22 13:00:00,134.43,134.64,134.04,134.04,71312.0,121.7911,121.9813,121.4378,121.4378,71312.0
2022-02-22 13:30:00,134.08,134.22,132.52,133.78,101566.0,121.474,121.6008,120.0607,121.2022,101566.0
2022-02-22 14:00:00,133.77,134.47,133.68,134.08,60231.0,121.1931,121.8273,121.1116,121.474,60231.0
2022-02-22 14:30:00,134.1,134.49,133.72,134.16,61152.0,121.4921,121.8454,121.1478,121.5465,61152.0
2022-02-22 15:00:00,134.14,134.64,133.61,133.94,141080.0,121.5284,121.9813,121.0482,121.3472,141080.0
2022-02-22 15:30:00,133.81,134.0,132.97,133.7,314012.0,121.2294,121.4015,120.4684,121.1297,314012.0
2022-02-23 09:30:00,134.83,135.82,134.37,135.15,84939.0,122.1535,123.0504,121.7367,122.4434,84939.0
2022-02-23 10:00:00,135.27,135.41,134.57,134.67,64619.0,122.5521,122.6789,121.9179,122.0085,64619.0
2022-02-23 10:30:00,134.58,135.08,134.49,134.9,37936.0,121.927,122.38,121.8454,122.2169,37936.0
2022-02-23 11:00:00,134.85,135.09,134.5,134.77,29147.0,122.1716,122.389,121.8545,122.0991,29147.0
2022-02-23 11:30:00,134.76,135.38,134.7,135.31,18812.0,122.0901,122.6518,122.0357,122.5884,18812.0
2022-02-23 12:00:00,135.21,136.29,135.18,136.29,23257.0,122.4978,123.4762,122.4706,123.4762,23257.0
2022-02-23 12:30:00,136.26,136.26,135.33,135.44,18918.0,123.449,123.449,122.6065,122.7061,18918.0
2022-02-23 13:00:00,135.44,135.44,134.82,135.0,35818.0,122.7061,122.7061,122.1444,122.3075,35818.0
2022-02-23 13:30:00,135.07,135.17,134.7,134.94,54728.0,122.3709,122.4615,122.0357,122.2531,54728.0
2022-02-23 14:00:00,134.99,135.07,133.69,133.76,30089.0,122.2984,122.3709,121.1207,121.1841,30089.0
2022-02-23 14:30:00,133.78,133.94,133.3,133.36,92222.0,121.2022,121.3472,120.7673,120.8217,92222.0
2022-02-23 15:00:00,133.36,133.67,133.01,133.62,40613.0,120.8217,121.1025,120.5046,121.0572,40613.0
2022-02-23 15:30:00,133.56,133.71,132.71,133.28,169148.0,121.0029,121.1388,120.2328,120.7492,169148.0
2022-02-24 09:30:00,130.72,131.51,129.99,131.43,71314.0,118.4299,119.1456,117.7685,119.0731,71314.0
2022-02-24 10:00:00,131.47,132.58,130.5,132.09,83319.0,119.1094,120.115,118.2306,119.6711,83319.0
2022-02-24 10:30:00,132.0,132.65,131.74,131.86,50724.0,119.5896,120.1784,119.354,119.4627,50724.0
2022-02-24 11:00:00,132.01,132.95,131.88,132.05,53278.0,119.5986,120.4502,119.4808,119.6349,53278.0
2022-02-24 11:30:00,132.06,132.77,131.81,132.69,47827.0,119.6439,120.2872,119.4174,120.2147,47827.0
2022-02-24 12:00:00,132.61,132.61,131.17,131.55,37895.0,120.1422,120.1422,118.8376,119.1819,37895.0
2022-02-24 12:30:00,131.51,132.31,130.9,131.83,41547.0,119.1456,119.8704,118.593,119.4355,41547.0
2022-02-24 13:00:00,131.78,132.23,131.49,131.5,46410.0,119.3902,119.7979,119.1275,119.1366,46410.0
2022-02-24 13:30:00,131.52,132.56,131.35,131.92,32442.0,119.1547,120.0969,119.0007,119.5171,32442.0
2022-02-24 14:00:00,131.92,133.02,131.54,132.94,36723.0,119.5171,120.5137,119.1728,120.4412,36723.0
2022-02-24 14:30:00,132.9,133.88,132.85,133.75,60696.0,120.4049,121.2928,120.3596,121.175,60696.0
2022-02-24 15:00:00,133.75,134.6,133.62,134.15,93888.0,121.175,121.9451,121.0572,121.5374,93888.0
2022-02-24 15:30:00,134.18,135.74,134.05,135.68,301062.0,121.5646,122.9779,121.4468,122.9236,301062.0
2022-02-25 09:30:00,135.97,137.11,135.77,136.17,44500.0,123.1863,124.2191,123.0051,123.3675,44500.0
2022-02-25 10:00:00,135.74,136.61,135.61,136.61,39324.0,122.9779,123.7661,122.8601,123.7661,39324.0
2022-02-25 10:30:00,136.72,137.65,136.63,137.21,45464.0,123.8658,124.7083,123.7842,124.3097,45464.0
2022-02-25 11:00:00,137.24,138.73,137.11,138.38,107858.0,124.3369,125.6868,124.2191,125.3697,107858.0
2022-02-25 11:30:00,138.41,138.64,138.0,138.53,82608.0,125.3969,125.6053,125.0254,125.5056,82608.0
2022-02-25 12:00:00,138.52,139.15,138.51,139.08,39724.0,125.4966,126.0673,125.4875,126.0039,39724.0
2022-02-25 12:30:00,139.12,139.7,139.0,139.19,58443.0,126.0401,126.5656,125.9314,126.1036,58443.0
2022-02-25 13:00:00,139.15,139.28,138.93,139.13,54827.0,126.0673,126.1851,125.868,126.0492,54827.0
2022-02-25 13:30:00,139.19,139.65,138.98,139.59,42978.0,126.1036,126.5203,125.9133,126.466,42978.0
2022-02-25 14:00:00,139.61,140.08,139.34,139.97,74133.0,126.4841,126.9099,126.2395,126.8102,74133.0
2022-02-25 14:30:00,140.0,140.12,138.89,139.29,45021.0,126.8374,126.9461,125.8318,126.1942,45021.0
2022-02-25 15:00:00,139.38,139.78,139.19,139.49,51863.0,126.2757,126.6381,126.1036,126.3754,51863.0
2022-02-25 15:30:00,139.53,139.81,139.08,139.55,181312.0,126.4116,126.6653,126.0039,126.4297,181312.0
2022-02-28 09:30:00,138.12,138.68,137.18,137.8,101005.0,125.1342,125.6415,124.2825,124.8442,101005.0
2022-02-28 10:00:00,137.85,138.06,135.91,136.02,127093.0,124.8895,125.0798,123.1319,123.2316,127093.0
2022-02-28 10:30:00,136.04,136.49,135.84,136.18,125458.0,123.2497,123.6574,123.0685,123.3766,125458.0
2022-02-28 11:00:00,136.21,136.62,135.95,136.45,111480.0,123.4037,123.7752,123.1682,123.6212,111480.0
2022-02-28 11:30:00,136.44,136.88,135.86,136.33,141370.0,123.6121,124.0107,123.0866,123.5125,141370.0
2022-02-28 12:00:00,136.34,136.35,134.36,134.5,198029.0,123.5215,123.5306,121.7277,121.8545,198029.0
2022-02-28 12:30:00,134.5,134.61,132.99,133.48,156817.0,121.8545,121.9542,120.4865,120.9304,156817.0
2022-02-28 13:00:00,133.53,134.16,133.36,133.84,49978.0,120.9757,121.5465,120.8217,121.2566,49978.0
2022-02-28 13:30:00,133.72,133.89,133.31,133.5,47407.0,121.1478,121.3019,120.7764,120.9485,47407.0
2022-02-28 14:00:00,133.45,133.47,132.8,132.85,52069.0,120.9032,120.9213,120.3143,120.3596,52069.0
2022-02-28 14:30:00,132.89,133.6,132.8,133.48,36856.0,120.3959,121.0391,120.3143,120.9304,36856.0
2022-02-28 15:00:00,133.47,133.53,132.91,133.29,67894.0,120.9213,120.9757,120.414,120.7583,67894.0
2022-02-28 15:30:00,133.21,133.88,132.82,132.96,544545.0,120.6858,121.2928,120.3325,120.4593,544545.0
2022-03-01 09:30:00,133.0,133.39,130.52,130.9,77680.0,120.4955,120.8489,118.2487,118.593,77680.0
2022-03-01 10:00:00,131.08,131.69,130.36,130.61,115675.0,118.756,119.3087,118.1037,118.3302,115675.0
2022-03-01 10:30:00,130.64,130.79,129.0,129.83,44213.0,118.3574,118.4933,116.8716,117.6236,44213.0
2022-03-01 11:00:00,129.84,131.3,129.84,131.12,45380.0,117.6326,118.9554,117.6326,118.7923,45380.0
2022-03-01 11:30:00,131.17,131.17,129.47,129.6,71048.0,118.8376,118.8376,117.2974,117.4152,71048.0
2022-03-01 12:00:00,129.57,129.84,129.07,129.61,44232.0,117.388,117.6326,116.935,117.4243,44232.0
2022-03-01 12:30:00,129.51,130.04,129.44,129.78,29143.0,117.3337,117.8138,117.2702,117.5783,29143.0
2022-03-01 13:00:00,129.73,130.05,128.73,128.82,37352.0,117.533,117.8229,116.627,116.7085,37352.0
2022-03-01 13:30:00,128.81,129.09,128.61,128.86,30721.0,116.6995,116.9531,116.5183,116.7448,30721.0
2022-03-01 14:00:00,128.75,129.71,128.5,129.64,33815.0,116.6451,117.5149,116.4186,117.4514,33815.0
2022-03-01 14:30:00,129.6,129.63,128.36,128.46,57026.0,117.4152,117.4424,116.2918,116.3824,57026.0
2022-03-01 15:00:00,128.44,128.94,128.1,128.11,67974.0,116.3643,116.8172,116.0562,116.0653,67974.0
2022-03-01 15:30:00,128.06,128.57,127.46,128.43,194344.0,116.02,116.482,115.4764,116.3552,194344.0
2022-03-02 09:30:00,130.36,130.86,128.66,128.96,67735.0,118.1037,118.5567,116.5636,116.8354,67735.0
2022-03-02 10:00:00,129.0,129.1,127.99,129.02,116432.0,116.8716,116.9622,115.9566,116.8897,116432.0
2022-03-02 10:30:00,128.94,129.01,127.88,128.38,91046.0,116.8172,116.8807,115.8569,116.3099,91046.0
2022-03-02 11:00:00,128.39,129.25,128.32,128.82,50520.0,116.319,117.0981,116.2555,116.7085,50520.0
2022-03-02 11:30:00,128.94,129.07,128.23,128.34,48971.0,116.8172,116.935,116.174,116.2737,48971.0
2022-03-02 12:00:00,128.24,128.58,127.96,128.16,43387.0,116.1831,116.4911,115.9294,116.1106,43387.0
2022-03-02 12:30:00,128.19,129.0,128.16,128.94,47399.0,116.1378,116.8716,116.1106,116.8172,47399.0
2022-03-02 13:00:00,128.9,129.15,128.66,128.74,77599.0,116.781,117.0075,116.5636,116.6361,77599.0
2022-03-02 13:30:00,128.77,129.5,128.75,129.36,33251.0,116.6632,117.3246,116.6451,117.1978,33251.0
2022-03-02 14:00:00,129.37,130.05,129.27,129.77,32898.0,117.2068,117.8229,117.1162,117.5692,32898.0
2022-03-02 14:30:00,129.73,130.08,129.44,129.45,23890.0,117.533,117.8501,117.2702,117.2793,23890.0
2022-03-02 15:00:00,129.45,129.8,129.22,129.74,36011.0,117.2793,117.5964,117.0709,117.542,36011.0
2022-03-02 15:30:00,129.77,130.09,129.51,129.72,142812.0,117.5692,117.8591,117.3337,117.5239,142812.0
2022-03-03 09:30:00,130.86,131.18,128.89,128.94,57611.0,118.5567,118.8466,116.7719,116.8172,57611.0
2022-03-03 10:00:00,128.94,128.98,127.43,127.44,79922.0,116.8172,116.8535,115.4492,115.4583,79922.0
2022-03-03 10:30:00,127.46,127.58,125.49,125.78,56710.0,115.4764,115.5851,113.6916,113.9543,56710.0
2022-03-03 11:00:00,125.64,125.81,124.42,124.69,69423.0,113.8275,113.9815,112.7222,112.9668,69423.0
2022-03-03 11:30:00,124.77,126.06,124.76,126.01,58844.0,113.0393,114.208,113.0302,114.1627,58844.0
2022-03-03 12:00:00,125.91,126.64,125.68,125.81,66865.0,114.0721,114.7335,113.8637,113.9815,66865.0
2022-03-03 12:30:00,125.8,127.26,125.73,127.15,46341.0,113.9725,115.2952,113.909,115.1955,46341.0
2022-03-03 13:00:00,127.17,127.67,127.03,127.67,27236.0,115.2137,115.6667,115.0868,115.6667,27236.0
2022-03-03 13:30:00,127.7,127.87,127.29,127.83,22565.0,115.6938,115.8478,115.3224,115.8116,22565.0
2022-03-03 14:00:00,127.87,128.74,127.87,128.66,43979.0,115.8478,116.6361,115.8478,116.5636,43979.0
2022-03-03 14:30:00,128.65,128.68,127.12,127.12,44282.0,116.5545,116.5817,115.1684,115.1684,44282.0
2022-03-03 15:00:00,127.12,127.15,126.79,126.99,88992.0,115.1684,115.1955,114.8694,115.0506,88992.0
2022-03-03 15:30:00,126.97,127.1,126.48,127.05,164742.0,115.0325,115.1502,114.5885,115.1049,164742.0
2022-03-04 09:30:00,125.23,126.28,124.5,125.38,53519.0,113.4561,114.4073,112.7947,113.592,53519.0
2022-03-04 10:00:00,125.38,125.59,124.25,124.63,74786.0,113.592,113.7822,112.5682,112.9125,74786.0
2022-03-04 10:30:00,124.72,125.51,124.04,124.04,70446.0,112.994,113.7097,112.3779,112.3779,70446.0
2022-03-04 11:00:00,124.04,124.66,123.69,124.2,84124.0,112.3779,112.9396,112.0608,112.5229,84124.0
2022-03-04 11:30:00,124.19,124.78,123.89,124.08,51408.0,112.5138,113.0484,112.242,112.4142,51408.0
2022-03-04 12:00:00,124.15,124.61,123.8,124.11,41340.0,112.4776,112.8943,112.1605,112.4414,41340.0
2022-03-04 12:30:00,124.11,124.24,123.89,123.98,43455.0,112.4414,112.5591,112.242,112.3236,43455.0
2022-03-04 13:00:00,124.02,124.66,123.89,124.42,64052.0,112.3598,112.9396,112.242,112.7222,64052.0
2022-03-04 13:30:00,124.34,124.69,123.93,123.95,30660.0,112.6497,112.9668,112.2783,112.2964,30660.0
2022-03-04 14:00:00,123.96,124.68,123.94,124.48,37452.0,112.3055,112.9578,112.2873,112.7766,37452.0
2022-03-04 14:30:00,124.34,124.59,123.91,123.98,30172.0,112.6497,112.8762,112.2602,112.3236,30172.0
2022-03-04 15:00:00,123.98,124.4,123.75,123.78,70060.0,112.3236,112.7041,112.1152,112.1424,70060.0
2022-03-04 15:30:00,123.81,123.9,123.42,123.48,300958.0,112.1696,112.2511,111.8162,111.8706,300958.0
2022-03-07 09:30:00,122.9,123.21,120.59,120.85,85197.0,111.3451,111.626,109.2523,109.4879,85197.0
2022-03-07 10:00:00,120.71,120.76,119.07,119.27,98975.0,109.361,109.4063,107.8752,108.0564,98975.0
2022-03-07 10:30:00,119.26,119.91,118.15,118.51,116068.0,108.0473,108.6362,107.0417,107.3679,116068.0
2022-03-07 11:00:00,118.58,118.92,117.36,117.5,110102.0,107.4313,107.7393,106.326,106.4528,110102.0
2022-03-07 11:30:00,117.58,117.76,116.59,117.57,112695.0,106.5253,106.6884,105.6284,106.5162,112695.0
2022-03-07 12:00:00,117.47,118.06,117.33,117.81,102686.0,106.4256,106.9602,106.2988,106.7337,102686.0
2022-03-07 12:30:00,117.77,118.39,117.5,117.97,131939.0,106.6974,107.2591,106.4528,106.8786,131939.0
2022-03-07 13:00:00,117.97,118.26,117.65,118.06,60354.0,106.8786,107.1414,106.5887,106.9602,60354.0
2022-03-07 13:30:00,118.04,118.11,117.2,117.3,42625.0,106.9421,107.0055,106.181,106.2716,42625.0
2022-03-07 14:00:00,117.32,117.67,116.94,116.98,144073.0,106.2897,106.6068,105.9455,105.9817,144073.0
2022-03-07 14:30:00,116.98,117.91,116.93,117.62,72743.0,105.9817,106.8243,105.9364,106.5615,72743.0
2022-03-07 15:00:00,117.57,117.61,116.51,116.73,129261.0,106.5162,106.5525,105.5559,105.7552,129261.0
2022-03-07 15:30:00,116.63,116.63,115.85,116.15,444961.0,105.6646,105.6646,104.958,105.2297,444961.0
2022-03-08 09:30:00,116.51,116.51,113.4,115.18,166484.0,105.5559,105.5559,102.7383,104.3509,166484.0
2022-03-08 10:00:00,115.14,116.62,114.32,115.62,161196.0,104.3147,105.6556,103.5718,104.7496,161196.0
2022-03-08 10:30:00,115.65,116.16,114.64,116.13,151073.0,104.7768,105.2388,103.8617,105.2116,151073.0
2022-03-08 11:00:00,116.05,117.29,115.72,116.56,79496.0,105.1391,106.2626,104.8402,105.6012,79496.0
2022-03-08 11:30:00,116.49,118.05,116.39,117.27,174357.0,105.5378,106.9511,105.4472,106.2444,174357.0
2022-03-08 12:00:00,117.27,119.09,116.91,118.61,73485.0,106.2444,107.8933,105.9183,107.4585,73485.0
2022-03-08 12:30:00,118.64,119.52,118.36,119.16,102369.0,107.4856,108.2829,107.232,107.9568,102369.0
2022-03-08 13:00:00,119.29,119.57,118.46,118.48,87159.0,108.0745,108.3282,107.3226,107.3407,87159.0
2022-03-08 13:30:00,118.41,118.41,116.64,116.82,172759.0,107.2773,107.2773,105.6737,105.8368,172759.0
2022-03-08 14:00:00,116.76,117.54,116.12,117.23,117250.0,105.7824,106.4891,105.2026,106.2082,117250.0
2022-03-08 14:30:00,117.23,118.56,117.04,118.39,176187.0,106.2082,107.4132,106.0361,107.2591,176187.0
2022-03-08 15:00:00,118.44,120.08,118.36,119.72,239754.0,107.3044,108.7903,107.232,108.4641,239754.0
2022-03-08 15:30:00,119.73,120.7,119.41,119.71,417193.0,108.4732,109.352,108.1832,108.455,417193.0
2022-03-09 09:30:00,122.06,122.93,119.23,119.94,97093.0,110.5841,111.3723,108.0202,108.6634,97093.0
2022-03-09 10:00:00,120.02,121.32,119.68,121.32,57061.0,108.7359,109.9137,108.4279,109.9137,57061.0
2022-03-09 10:30:00,121.57,121.81,121.02,121.25,44138.0,110.1402,110.3576,109.6419,109.8503,44138.0
2022-03-09 11:00:00,121.38,121.44,120.8,120.8,51582.0,109.968,110.0224,109.4426,109.4426,51582.0
2022-03-09 11:30:00,120.84,121.51,120.83,121.21,44502.0,109.4788,110.0858,109.4697,109.814,44502.0
2022-03-09 12:00:00,121.23,121.36,120.77,121.04,54652.0,109.8321,109.9499,109.4154,109.66,54652.0
2022-03-09 12:30:00,121.09,121.46,121.04,121.3,21009.0,109.7053,110.0405,109.66,109.8956,21009.0
2022-03-09 13:00:00,121.28,121.51,121.0,121.38,41108.0,109.8774,110.0858,109.6238,109.968,41108.0
2022-03-09 13:30:00,121.32,121.32,120.49,120.66,74664.0,109.9137,109.9137,109.1617,109.3157,74664.0
2022-03-09 14:00:00,120.64,121.03,120.62,121.0,42688.0,109.2976,109.6509,109.2795,109.6238,42688.0
2022-03-09 14:30:00,121.01,121.25,120.67,120.89,56929.0,109.6328,109.8503,109.3248,109.5241,56929.0
2022-03-09 15:00:00,120.86,121.5,120.84,121.5,54593.0,109.4969,110.0767,109.4788,110.0767,54593.0
2022-03-09 15:30:00,121.5,121.86,120.75,120.83,336582.0,110.0767,110.4029,109.3973,109.4697,336582.0
2022-03-10 09:30:00,119.35,120.08,118.74,119.84,63017.0,108.1289,108.7903,107.5762,108.5728,63017.0
2022-03-10 10:00:00,119.75,120.3,119.31,119.35,43738.0,108.4913,108.9896,108.0926,108.1289,43738.0
2022-03-10 10:30:00,119.42,119.54,118.52,118.92,59293.0,108.1923,108.301,107.3769,107.7393,59293.0
2022-03-10 11:00:00,118.86,119.27,118.7,118.77,31738.0,107.685,108.0564,107.54,107.6034,31738.0
2022-03-10 11:30:00,118.89,118.92,118.06,118.59,28251.0,107.7121,107.7393,106.9602,107.4403,28251.0
2022-03-10 12:00:00,118.5,119.12,118.45,119.12,16296.0,107.3588,107.9205,107.3135,107.9205,16296.0
2022-03-10 12:30:00,119.07,119.1,118.66,119.01,13006.0,107.8752,107.9024,107.5038,107.8209,13006.0
2022-03-10 13:00:00,118.93,119.11,118.65,118.97,16270.0,107.7484,107.9115,107.4947,107.7846,16270.0
2022-03-10 13:30:00,118.91,119.39,118.76,119.22,16093.0,107.7303,108.1651,107.5944,108.0111,16093.0
2022-03-10 14:00:00,119.16,120.05,119.15,119.98,22861.0,107.9568,108.7631,107.9477,108.6997,22861.0
2022-03-10 14:30:00,120.04,120.35,119.81,120.26,13767.0,108.754,109.0349,108.5456,108.9533,13767.0
2022-03-10 15:00:00,120.21,120.31,119.74,120.3,31712.0,108.908,108.9986,108.4822,108.9896,31712.0
2022-03-10 15:30:00,120.31,121.43,120.17,121.23,201441.0,108.9986,110.0133,108.8718,109.8321,201441.0
2022-03-11 09:30:00,121.93,123.45,121.21,122.82,67952.0,110.4663,111.8434,109.814,111.2726,67952.0
2022-03-11 10:00:00,122.83,122.83,121.52,121.69,107529.0,111.2817,111.2817,110.0949,110.2489,107529.0
2022-03-11 10:30:00,121.68,121.72,120.68,121.44,50934.0,110.2398,110.2761,109.3338,110.0224,50934.0
2022-03-11 11:00:00,121.42,121.47,120.78,121.33,84636.0,110.0043,110.0496,109.4244,109.9227,84636.0
2022-03-11 11:30:00,121.32,121.42,120.23,120.93,82034.0,109.9137,110.0043,108.9262,109.5603,82034.0
2022-03-11 12:00:00,121.01,121.01,119.47,119.52,29688.0,109.6328,109.6328,108.2376,108.2829,29688.0
2022-03-11 12:30:00,119.56,119.8,118.94,119.15,41343.0,108.3191,108.5366,107.7574,107.9477,41343.0
2022-03-11 13:00:00,119.17,119.42,118.9,119.09,40950.0,107.9658,108.1923,107.7212,107.8933,40950.0
2022-03-11 13:30:00,119.06,119.44,118.94,119.05,29732.0,107.8662,108.2104,107.7574,107.8571,29732.0
2022-03-11 14:00:00,118.94,119.67,118.89,119.59,38691.0,107.7574,108.4188,107.7121,108.3463,38691.0
2022-03-11 14:30:00,119.56,119.68,118.95,118.97,30067.0,108.3191,108.4279,107.7665,107.7846,30067.0
2022-03-11 15:00:00,118.93,119.11,118.53,118.59,39108.0,107.7484,107.9115,107.386,107.4403,39108.0
2022-03-11 15:30:00,118.58,118.74,118.06,118.16,173325.0,107.4313,107.5762,106.9602,107.0508,173325.0
2022-03-14 09:30:00,119.47,119.93,118.68,119.69,50247.0,108.2376,108.6544,107.5219,108.4369,50247.0
2022-03-14 10:00:00,119.72,120.39,119.49,119.82,25105.0,108.4641,109.0711,108.2557,108.5547,25105.0
2022-03-14 10:30:00,119.87,119.87,118.85,119.47,21553.0,108.6,108.6,107.6759,108.2376,21553.0
2022-03-14 11:00:00,119.6,119.84,118.35,118.58,28132.0,108.3554,108.5728,107.2229,107.4313,28132.0
2022-03-14 11:30:00,118.44,118.86,118.3,118.62,27399.0,107.3044,107.685,107.1776,107.4675,27399.0
2022-03-14 12:00:00,118.62,118.72,118.24,118.42,29991.0,107.4675,107.5581,107.1232,107.2863,29991.0
2022-03-14 12:30:00,118.51,118.82,117.82,117.82,22997.0,107.3679,107.6487,106.7427,106.7427,22997.0
2022-03-14 13:00:00,117.8,117.87,117.36,117.43,27753.0,106.7246,106.788,106.326,106.3894,27753.0
2022-03-14 13:30:00,117.44,117.52,116.99,117.1,30165.0,106.3985,106.4709,105.9908,106.0904,30165.0
2022-03-14 14:00:00,117.05,117.19,116.51,116.61,42645.0,106.0451,106.172,105.5559,105.6465,42645.0
2022-03-14 14:30:00,116.64,116.97,116.37,116.73,37641.0,105.6737,105.9727,105.4291,105.7552,37641.0
2022-03-14 15:00:00,116.85,117.25,116.73,116.86,89143.0,105.8639,106.2263,105.7552,105.873,89143.0
2022-03-14 15:30:00,116.85,116.87,116.2,116.45,134088.0,105.8639,105.8821,105.275,105.5015,134088.0
2022-03-15 09:30:00,116.71,118.31,116.71,117.93,103513.0,105.7371,107.1867,105.7371,106.8424,103513.0
2022-03-15 10:00:00,117.91,118.09,117.14,118.0,49335.0,106.8243,106.9873,106.1267,106.9058,49335.0
2022-03-15 10:30:00,118.0,118.9,117.95,118.43,77935.0,106.9058,107.7212,106.8605,107.2954,77935.0
2022-03-15 11:00:00,118.47,119.86,118.46,119.86,60459.0,107.3316,108.5909,107.3226,108.5909,60459.0
2022-03-15 11:30:00,119.86,120.2,119.0,119.43,106703.0,108.5909,108.899,107.8118,108.2014,106703.0
2022-03-15 12:00:00,119.44,119.88,119.36,119.45,110322.0,108.2104,108.6091,108.1379,108.2195,110322.0
2022-03-15 12:30:00,119.51,119.72,119.09,119.09,49171.0,108.2738,108.4641,107.8933,107.8933,49171.0
2022-03-15 13:00:00,119.05,119.4,118.7,119.0,102948.0,107.8571,108.1742,107.54,107.8118,102948.0
2022-03-15 13:30:00,118.95,119.19,118.86,119.12,39621.0,107.7665,107.9839,107.685,107.9205,39621.0
2022-03-15 14:00:00,119.08,119.34,118.85,119.01,45637.0,107.8843,108.1198,107.6759,107.8209,45637.0
2022-03-15 14:30:00,118.97,120.38,118.9,120.13,86449.0,107.7846,109.062,107.7212,108.8356,86449.0
2022-03-15 15:00:00,120.12,120.82,119.94,120.62,44357.0,108.8265,109.4607,108.6634,109.2795,44357.0
2022-03-15 15:30:00,120.64,120.85,120.22,120.51,201072.0,109.2976,109.4879,108.9171,109.1798,201072.0
2022-03-16 09:30:00,121.83,124.81,121.2,124.47,113261.0,110.3757,113.0755,109.805,112.7675,113261.0
2022-03-16 10:00:00,124.45,125.05,123.7,124.85,75973.0,112.7494,113.293,112.0699,113.1118,75973.0
2022-03-16 10:30:00,124.78,125.22,123.88,124.39,77997.0,113.0484,113.447,112.233,112.695,77997.0
2022-03-16 11:00:00,124.44,125.14,124.03,124.82,78311.0,112.7403,113.3745,112.3689,113.0846,78311.0
2022-03-16 11:30:00,124.82,124.98,123.9,124.72,69579.0,113.0846,113.2296,112.2511,112.994,69579.0
2022-03-16 12:00:00,124.76,125.4,124.55,124.87,85249.0,113.0302,113.6101,112.84,113.1299,85249.0
2022-03-16 12:30:00,124.79,124.87,124.01,124.36,50620.0,113.0574,113.1299,112.3508,112.6679,50620.0
2022-03-16 13:00:00,124.3,124.5,123.9,124.37,37864.0,112.6135,112.7947,112.2511,112.6769,37864.0
2022-03-16 13:30:00,124.37,124.61,124.1,124.32,71517.0,112.6769,112.8943,112.4323,112.6316,71517.0
2022-03-16 14:00:00,124.27,124.43,122.84,122.84,72166.0,112.5863,112.7313,111.2908,111.2908,72166.0
2022-03-16 14:30:00,122.88,124.52,122.44,124.41,79348.0,111.327,112.8128,110.9284,112.7132,79348.0
2022-03-16 15:00:00,124.27,125.01,124.08,124.56,83967.0,112.5863,113.2567,112.4142,112.849,83967.0
2022-03-16 15:30:00,124.55,125.04,123.59,125.0,212920.0,112.84,113.2839,111.9702,113.2477,212920.0
2022-03-17 09:30:00,123.8,125.06,123.04,125.05,55044.0,112.1605,113.302,111.472,113.293,55044.0
2022-03-17 10:00:00,125.08,126.83,124.61,126.83,94968.0,113.3202,114.9056,112.8943,114.9056,94968.0
2022-03-17 10:30:00,126.78,127.87,126.24,126.41,119050.0,114.8603,115.8478,114.3711,114.5251,119050.0
2022-03-17 11:00:00,126.34,126.92,126.3,126.31,32913.0,114.4617,114.9872,114.4255,114.4345,32913.0
2022-03-17 11:30:00,126.3,127.33,126.3,126.5,38374.0,114.4255,115.3586,114.4255,114.6067,38374.0
2022-03-17 12:00:00,126.4,126.55,125.95,126.32,56787.0,114.5161,114.652,114.1084,114.4436,56787.0
2022-03-17 12:30:00,126.33,126.65,126.2,126.52,34818.0,114.4526,114.7426,114.3349,114.6248,34818.0
2022-03-17 13:00:00,126.43,127.02,126.35,126.97,52643.0,114.5432,115.0778,114.4708,115.0325,52643.0
2022-03-17 13:30:00,127.01,127.02,126.32,126.36,28793.0,115.0687,115.0778,114.4436,114.4798,28793.0
2022-03-17 14:00:00,126.36,126.38,125.71,125.74,17311.0,114.4798,114.4979,113.8909,113.9181,17311.0
2022-03-17 14:30:00,125.73,126.13,125.73,126.13,40477.0,113.909,114.2714,113.909,114.2714,40477.0
2022-03-17 15:00:00,126.11,126.23,125.66,126.11,25968.0,114.2533,114.362,113.8456,114.2533,25968.0
2022-03-17 15:30:00,126.14,126.61,125.97,126.57,158914.0,114.2805,114.7063,114.1265,114.6701,158914.0
2022-03-18 09:30:00,126.47,127.5,125.52,127.42,409651.0,114.5795,115.5126,113.7188,115.4402,409651.0
2022-03-18 10:00:00,127.31,128.38,126.32,126.85,79744.0,115.3405,116.3099,114.4436,114.9237,79744.0
2022-03-18 10:30:00,127.01,127.1,126.44,126.83,18042.0,115.0687,115.1502,114.5523,114.9056,18042.0
2022-03-18 11:00:00,126.84,127.21,126.05,126.29,24071.0,114.9147,115.2499,114.199,114.4164,24071.0
2022-03-18 11:30:00,126.42,126.69,126.18,126.43,33607.0,114.5342,114.7788,114.3167,114.5432,33607.0
2022-03-18 12:00:00,126.43,127.11,126.13,127.07,24925.0,114.5432,115.1593,114.2714,115.1231,24925.0
2022-03-18 12:30:00,127.1,127.38,127.05,127.27,27835.0,115.1502,115.4039,115.1049,115.3043,27835.0
2022-03-18 13:00:00,127.3,127.56,127.22,127.53,23279.0,115.3314,115.567,115.259,115.5398,23279.0
2022-03-18 13:30:00,127.62,128.09,127.51,128.0,45777.0,115.6214,116.0472,115.5217,115.9656,45777.0
2022-03-18 14:00:00,128.04,128.39,127.88,128.2,34265.0,116.0019,116.319,115.8569,116.1468,34265.0
2022-03-18 14:30:00,128.2,128.37,127.99,128.12,34655.0,116.1468,116.3008,115.9566,116.0743,34655.0
2022-03-18 15:00:00,128.13,128.77,128.11,128.77,42411.0,116.0834,116.6632,116.0653,116.6632,42411.0
2022-03-18 15:30:00,128.74,129.71,128.68,129.09,399038.0,116.6361,117.5149,116.5817,116.9531,399038.0
2022-03-21 09:30:00,128.95,129.47,128.07,128.44,45363.0,116.8263,117.2974,116.029,116.3643,45363.0
2022-03-21 10:00:00,128.22,128.22,127.42,127.5,26357.0,116.1649,116.1649,115.4402,115.5126,26357.0
2022-03-21 10:30:00,127.54,128.16,127.38,128.0,23741.0,115.5489,116.1106,115.4039,115.9656,23741.0
2022-03-21 11:00:00,128.12,128.16,127.58,128.02,26219.0,116.0743,116.1106,115.5851,115.9837,26219.0
2022-03-21 11:30:00,128.06,128.16,127.57,127.88,64175.0,116.02,116.1106,115.5761,115.8569,64175.0
2022-03-21 12:00:00,127.88,127.88,127.16,127.36,50018.0,115.8569,115.8569,115.2046,115.3858,50018.0
2022-03-21 12:30:00,127.3,127.4,126.66,127.01,26509.0,115.3314,115.422,114.7516,115.0687,26509.0
2022-03-21 13:00:00,126.8,126.85,125.43,125.92,38808.0,114.8784,114.9237,113.6373,114.0812,38808.0
2022-03-21 13:30:00,125.83,126.37,125.83,126.36,24908.0,113.9996,114.4889,113.9996,114.4798,24908.0
2022-03-21 14:00:00,126.41,126.46,125.81,126.31,27222.0,114.5251,114.5704,113.9815,114.4345,27222.0
2022-03-21 14:30:00,126.28,126.63,126.09,126.16,21175.0,114.4073,114.7244,114.2352,114.2986,21175.0
2022-03-21 15:00:00,126.17,126.68,126.06,126.57,31557.0,114.3077,114.7697,114.208,114.6701,31557.0
2022-03-21 15:30:00,126.57,126.77,126.05,126.51,184506.0,114.6701,114.8513,114.199,114.6157,184506.0
2022-03-22 09:30:00,127.21,128.51,126.57,128.51,35056.0,115.2499,116.4277,114.6701,116.4277,35056.0
2022-03-22 10:00:00,128.59,128.59,128.13,128.28,18811.0,116.5002,116.5002,116.0834,116.2193,18811.0
2022-03-22 10:30:00,128.2,128.46,127.97,128.11,38016.0,116.1468,116.3824,115.9384,116.0653,38016.0
2022-03-22 11:00:00,128.08,128.13,127.29,127.29,65702.0,116.0381,116.0834,115.3224,115.3224,65702.0
2022-03-22 11:30:00,127.36,128.21,127.2,127.98,32168.0,115.3858,116.1559,115.2408,115.9475,32168.0
2022-03-22 12:00:00,127.86,127.95,127.24,127.45,44279.0,115.8388,115.9203,115.2771,115.4673,44279.0
2022-03-22 12:30:00,127.39,127.58,127.2,127.52,50779.0,115.413,115.5851,115.2408,115.5308,50779.0
2022-03-22 13:00:00,127.51,127.66,127.28,127.58,48819.0,115.5217,115.6576,115.3133,115.5851,48819.0
2022-03-22 13:30:00,127.6,127.74,127.26,127.6,24199.0,115.6032,115.7301,115.2952,115.6032,24199.0
2022-03-22 14:00:00,127.57,127.69,127.39,127.54,28613.0,115.5761,115.6848,115.413,115.5489,28613.0
2022-03-22 14:30:00,127.48,127.85,127.38,127.77,33873.0,115.4945,115.8297,115.4039,115.7573,33873.0
2022-03-22 15:00:00,127.77,127.89,127.42,127.46,48300.0,115.7573,115.866,115.4402,115.4764,48300.0
2022-03-22 15:30:00,127.42,127.76,127.3,127.7,176083.0,115.4402,115.7482,115.3314,115.6938,176083.0
2022-03-23 09:30:00,127.27,127.27,125.49,125.82,47070.0,115.3043,115.3043,113.6916,113.9906,47070.0
2022-03-23 10:00:00,125.9,126.04,125.39,125.49,18339.0,114.0631,114.1899,113.601,113.6916,18339.0
2022-03-23 10:30:00,125.57,126.17,125.5,126.02,14755.0,113.7641,114.3077,113.7007,114.1718,14755.0
2022-03-23 11:00:00,126.06,126.38,125.88,126.02,51539.0,114.208,114.4979,114.0449,114.1718,51539.0
2022-03-23 11:30:00,126.0,127.1,125.95,126.99,23912.0,114.1537,115.1502,114.1084,115.0506,23912.0
2022-03-23 12:00:00,126.95,127.85,126.92,127.57,20621.0,115.0143,115.8297,114.9872,115.5761,20621.0
2022-03-23 12:30:00,127.48,127.6,126.97,127.07,12678.0,115.4945,115.6032,115.0325,115.1231,12678.0
2022-03-23 13:00:00,127.08,127.08,126.53,126.53,8380.0,115.1321,115.1321,114.6338,114.6338,8380.0
2022-03-23 13:30:00,126.52,126.83,126.46,126.75,14053.0,114.6248,114.9056,114.5704,114.8331,14053.0
2022-03-23 14:00:00,126.76,126.76,126.0,126.26,75690.0,114.8422,114.8422,114.1537,114.3892,75690.0
2022-03-23 14:30:00,126.26,126.5,126.07,126.1,52193.0,114.3892,114.6067,114.2171,114.2443,52193.0
2022-03-23 15:00:00,126.03,126.37,126.02,126.36,25805.0,114.1808,114.4889,114.1718,114.4798,25805.0
2022-03-23 15:30:00,126.32,126.41,125.98,126.13,123580.0,114.4436,114.5251,114.1355,114.2714,123580.0
2022-03-24 09:30:00,124.56,124.84,123.75,124.15,65021.0,113.5456,113.8009,112.8073,113.1719,65021.0
2022-03-24 10:00:00,124.2,124.94,124.04,124.83,32025.0,113.2175,113.892,113.0716,113.7918,32025.0
2022-03-24 10:30:00,124.85,125.59,124.82,125.3,25020.0,113.81,114.4846,113.7827,114.2202,25020.0
2022-03-24 11:00:00,125.42,125.65,124.93,125.29,19860.0,114.3296,114.5393,113.8829,114.2111,19860.0
2022-03-24 11:30:00,125.25,126.24,125.25,126.1,29010.0,114.1746,115.0771,114.1746,114.9495,29010.0
2022-03-24 12:00:00,126.11,126.58,125.95,126.36,29625.0,114.9586,115.387,114.8127,115.1865,29625.0
2022-03-24 12:30:00,126.38,126.45,126.04,126.32,26317.0,115.2047,115.2685,114.8948,115.15,26317.0
2022-03-24 13:00:00,126.35,126.55,126.14,126.14,21495.0,115.1774,115.3597,114.9859,114.9859,21495.0
2022-03-24 13:30:00,126.14,126.49,126.05,126.36,18594.0,114.9859,115.305,114.9039,115.1865,18594.0
2022-03-24 14:00:00,126.33,126.51,126.11,126.36,21405.0,115.1591,115.3232,114.9586,115.1865,21405.0
2022-03-24 14:30:00,126.38,127.6,126.26,127.59,400823.0,115.2047,116.3168,115.0953,116.3077,400823.0
2022-03-24 15:00:00,127.54,128.0,127.38,127.98,65423.0,116.2621,116.6815,116.1163,116.6632,65423.0
2022-03-24 15:30:00,128.0,128.24,127.76,128.01,184658.0,116.6815,116.9002,116.4627,116.6906,184658.0
2022-03-25 09:30:00,128.16,128.52,127.58,128.5,128997.0,116.8273,117.1555,116.2986,117.1373,128997.0
2022-03-25 10:00:00,128.39,128.75,128.26,128.42,19385.0,117.037,117.3651,116.9185,117.0643,19385.0
2022-03-25 10:30:00,128.45,128.8,128.37,128.78,15309.0,117.0917,117.4107,117.0187,117.3925,15309.0
2022-03-25 11:00:00,128.71,128.71,127.19,127.36,18934.0,117.3287,117.3287,115.9431,116.0981,18934.0
2022-03-25 11:30:00,127.47,127.91,127.34,127.91,14578.0,116.1983,116.5994,116.0798,116.5994,14578.0
2022-03-25 12:00:00,127.92,128.32,127.78,127.84,16569.0,116.6085,116.9732,116.4809,116.5356,16569.0
2022-03-25 12:30:00,127.89,128.16,127.75,128.09,18080.0,116.5812,116.8273,116.4536,116.7635,18080.0
2022-03-25 13:00:00,128.03,128.19,127.79,127.9,32051.0,116.7088,116.8547,116.49,116.5903,32051.0
2022-03-25 13:30:00,127.9,128.2,127.76,128.02,48745.0,116.5903,116.8638,116.4627,116.6997,48745.0
2022-03-25 14:00:00,128.12,128.67,128.12,128.5,17496.0,116.7909,117.2922,116.7909,117.1373,17496.0
2022-03-25 14:30:00,128.52,128.73,128.46,128.57,23365.0,117.1555,117.3469,117.1008,117.2011,23365.0
2022-03-25 15:00:00,128.59,128.79,128.57,128.71,44874.0,117.2193,117.4016,117.2011,117.3287,44874.0
2022-03-25 15:30:00,128.67,129.53,128.61,129.51,260456.0,117.2922,118.0762,117.2375,118.0579,260456.0
2022-03-28 09:30:00,129.61,129.61,127.57,127.76,163226.0,118.1491,118.1491,116.2895,116.4627,163226.0
2022-03-28 10:00:00,127.7,128.2,126.94,128.14,37735.0,116.408,116.8638,115.7152,116.8091,37735.0
2022-03-28 10:30:00,128.2,128.5,127.9,128.43,54759.0,116.8638,117.1373,116.5903,117.0734,54759.0
2022-03-28 11:00:00,128.41,128.96,128.3,128.59,54253.0,117.0552,117.5566,116.9549,117.2193,54253.0
2022-03-28 11:30:00,128.42,128.51,127.61,127.8,92350.0,117.0643,117.1464,116.3259,116.4991,92350.0
2022-03-28 12:00:00,127.79,127.95,127.21,127.34,98658.0,116.49,116.6359,115.9613,116.0798,98658.0
2022-03-28 12:30:00,127.3,128.15,127.29,127.91,176732.0,116.0434,116.8182,116.0342,116.5994,176732.0
2022-03-28 13:00:00,127.93,128.18,127.92,128.08,26612.0,116.6177,116.8455,116.6085,116.7544,26612.0
2022-03-28 13:30:00,128.03,128.7,128.03,128.53,58251.0,116.7088,117.3196,116.7088,117.1646,58251.0
2022-03-28 14:00:00,128.57,128.96,128.43,128.89,49830.0,117.2011,117.5566,117.0734,117.4928,49830.0
2022-03-28 14:30:00,128.89,129.85,128.85,129.85,77888.0,117.4928,118.3679,117.4563,118.3679,77888.0
2022-03-28 15:00:00,129.76,129.78,129.33,129.7,51139.0,118.2858,118.3041,117.8939,118.2311,51139.0
2022-03-28 15:30:00,129.68,130.47,129.47,130.35,188440.0,118.2129,118.9331,118.0215,118.8237,188440.0
2022-03-29 09:30:00,131.63,133.58,131.53,133.27,65492.0,119.9905,121.768,119.8993,121.4855,65492.0
2022-03-29 10:00:00,133.16,133.3,132.65,133.19,40931.0,121.3852,121.5128,120.9203,121.4125,40931.0
2022-03-29 10:30:00,133.2,133.76,133.04,133.31,28996.0,121.4216,121.9321,121.2758,121.5219,28996.0
2022-03-29 11:00:00,133.41,133.47,132.84,133.0,21117.0,121.6131,121.6678,121.0935,121.2393,21117.0
2022-03-29 11:30:00,132.91,133.55,132.83,133.51,25642.0,121.1573,121.7407,121.0844,121.7042,25642.0
2022-03-29 12:00:00,133.56,134.21,133.49,133.89,48279.0,121.7498,122.3423,121.686,122.0506,48279.0
2022-03-29 12:30:00,133.92,134.0,133.66,133.88,34958.0,122.078,122.1509,121.841,122.0415,34958.0
2022-03-29 13:00:00,133.89,133.89,133.53,133.63,48138.0,122.0506,122.0506,121.7225,121.8136,48138.0
2022-03-29 13:30:00,133.66,134.06,133.59,134.06,26611.0,121.841,122.2056,121.7772,122.2056,26611.0
2022-03-29 14:00:00,134.06,134.07,133.72,133.72,36135.0,122.2056,122.2147,121.8957,121.8957,36135.0
2022-03-29 14:30:00,133.77,133.87,133.58,133.81,20959.0,121.9412,122.0324,121.768,121.9777,20959.0
2022-03-29 15:00:00,133.79,134.04,133.63,133.89,84542.0,121.9595,122.1874,121.8136,122.0506,84542.0
2022-03-29 15:30:00,133.88,134.47,133.83,134.16,139424.0,122.0415,122.5793,121.9959,122.2968,139424.0
2022-03-30 09:30:00,133.67,134.0,132.23,133.26,27424.0,121.8501,122.1509,120.5374,121.4763,27424.0
2022-03-30 10:00:00,133.35,133.53,132.13,132.24,20079.0,121.5584,121.7225,120.4463,120.5465,20079.0
2022-03-30 10:30:00,132.28,132.58,132.08,132.39,16231.0,120.583,120.8565,120.4007,120.6833,16231.0
2022-03-30 11:00:00,132.36,132.56,131.79,132.31,29463.0,120.6559,120.8382,120.1363,120.6103,29463.0
2022-03-30 11:30:00,132.33,132.8,132.28,132.72,35499.0,120.6286,121.057,120.583,120.9841,35499.0
2022-03-30 12:00:00,132.73,132.75,131.57,131.89,33797.0,120.9932,121.0114,119.9358,120.2275,33797.0
2022-03-30 12:30:00,131.86,131.97,131.6,131.67,12585.0,120.2001,120.3004,119.9631,120.0269,12585.0
2022-03-30 13:00:00,131.64,131.64,130.83,131.04,44256.0,119.9996,119.9996,119.2612,119.4526,44256.0
2022-03-30 13:30:00,131.04,131.25,130.89,131.11,17765.0,119.4526,119.6441,119.3159,119.5165,17765.0
2022-03-30 14:00:00,131.12,131.39,130.9,130.9,15425.0,119.5256,119.7717,119.325,119.325,15425.0
2022-03-30 14:30:00,130.92,131.14,130.67,130.67,14927.0,119.3433,119.5438,119.1154,119.1154,14927.0
2022-03-30 15:00:00,130.65,130.83,130.46,130.74,22741.0,119.0971,119.2612,118.9239,119.1792,22741.0
2022-03-30 15:30:00,130.74,131.27,130.7,131.26,90078.0,119.1792,119.6623,119.1427,119.6532,90078.0
2022-03-31 09:30:00,131.1,131.35,130.43,131.0,26035.0,119.5073,119.7352,118.8966,119.4162,26035.0
2022-03-31 10:00:00,130.92,131.18,130.22,131.07,30313.0,119.3433,119.5803,118.7052,119.48,30313.0
2022-03-31 10:30:00,131.03,131.67,130.88,131.53,26195.0,119.4435,120.0269,119.3068,119.8993,26195.0
2022-03-31 11:00:00,131.48,131.95,131.32,131.55,21291.0,119.8537,120.2822,119.7079,119.9176,21291.0
2022-03-31 11:30:00,131.39,132.06,131.38,132.01,83844.0,119.7717,120.3825,119.7626,120.3369,83844.0
2022-03-31 12:00:00,132.1,132.1,131.68,131.81,14081.0,120.4189,120.4189,120.0361,120.1546,14081.0
2022-03-31 12:30:00,131.86,131.95,131.5,131.61,50619.0,120.2001,120.2822,119.872,119.9722,50619.0
2022-03-31 13:00:00,131.75,131.97,131.63,131.94,19425.0,120.0999,120.3004,119.9905,120.2731,19425.0
2022-03-31 13:30:00,131.91,132.2,131.82,132.08,35026.0,120.2457,120.5101,120.1637,120.4007,35026.0
2022-03-31 14:00:00,132.08,132.08,131.78,132.08,11938.0,120.4007,120.4007,120.1272,120.4007,11938.0
2022-03-31 14:30:00,132.05,132.3,131.99,132.29,15408.0,120.3733,120.6012,120.3186,120.5921,15408.0
2022-03-31 15:00:00,132.3,132.44,131.75,131.84,56514.0,120.6012,120.7289,120.0999,120.1819,56514.0
2022-03-31 15:30:00,131.84,132.08,131.09,131.41,395987.0,120.1819,120.4007,119.4982,119.7899,395987.0
2022-04-01 09:30:00,132.09,132.66,131.62,132.64,33270.0,120.4098,120.9294,119.9814,120.9112,33270.0
2022-04-01 10:00:00,132.7,133.13,131.78,131.99,49301.0,120.9659,121.3578,120.1272,120.3186,49301.0
2022-04-01 10:30:00,131.98,132.27,131.92,132.07,87916.0,120.3095,120.5739,120.2548,120.3916,87916.0
2022-04-01 11:00:00,132.0,132.27,131.94,132.15,23978.0,120.3278,120.5739,120.2731,120.4645,23978.0
2022-04-01 11:30:00,132.16,132.23,131.66,132.07,91969.0,120.4736,120.5374,120.0178,120.3916,91969.0
2022-04-01 12:00:00,132.08,132.08,131.73,132.0,53220.0,120.4007,120.4007,120.0816,120.3278,53220.0
2022-04-01 12:30:00,131.97,132.38,131.92,132.13,14581.0,120.3004,120.6742,120.2548,120.4463,14581.0
2022-04-01 13:00:00,132.17,132.74,132.01,132.72,21676.0,120.4827,121.0023,120.3369,120.9841,21676.0
2022-04-01 13:30:00,132.7,133.37,132.64,133.1,31618.0,120.9659,121.5766,120.9112,121.3305,31618.0
2022-04-01 14:00:00,133.07,133.5,133.07,133.28,30512.0,121.3031,121.6951,121.3031,121.4946,30512.0
2022-04-01 14:30:00,133.31,133.94,133.16,133.72,54447.0,121.5219,122.0962,121.3852,121.8957,54447.0
2022-04-01 15:00:00,133.72,134.18,133.72,133.99,53869.0,121.8957,122.315,121.8957,122.1418,53869.0
2022-04-01 15:30:00,134.0,134.55,133.77,134.34,241613.0,122.1509,122.6523,121.9412,122.4608,241613.0
2022-04-04 09:30:00,134.54,134.57,133.13,133.13,85563.0,122.6432,122.6705,121.3578,121.3578,85563.0
2022-04-04 10:00:00,132.93,132.96,131.02,131.42,35110.0,121.1755,121.2029,119.4344,119.799,35110.0
2022-04-04 10:30:00,131.42,132.46,131.34,131.56,54395.0,119.799,120.7471,119.7261,119.9267,54395.0
2022-04-04 11:00:00,131.55,131.86,131.24,131.24,38553.0,119.9176,120.2001,119.635,119.635,38553.0
2022-04-04 11:30:00,131.24,131.7,131.06,131.44,36160.0,119.635,120.0543,119.4709,119.8173,36160.0
2022-04-04 12:00:00,131.44,131.49,131.25,131.46,25786.0,119.8173,119.8629,119.6441,119.8355,25786.0
2022-04-04 12:30:00,131.43,131.45,130.78,130.78,33874.0,119.8082,119.8264,119.2156,119.2156,33874.0
2022-04-04 13:00:00,130.81,131.06,130.6,131.02,34398.0,119.243,119.4709,119.0516,119.4344,34398.0
2022-04-04 13:30:00,131.0,131.22,130.96,131.19,16651.0,119.4162,119.6167,119.3797,119.5894,16651.0
2022-04-04 14:00:00,131.21,131.21,130.87,131.0,25463.0,119.6076,119.6076,119.2977,119.4162,25463.0
2022-04-04 14:30:00,131.03,131.64,131.01,131.52,33534.0,119.4435,119.9996,119.4253,119.8902,33534.0
2022-04-04 15:00:00,131.53,131.53,131.12,131.26,29022.0,119.8993,119.8993,119.5256,119.6532,29022.0
2022-04-04 15:30:00,131.21,131.22,130.68,130.8,146352.0,119.6076,119.6167,119.1245,119.2339,146352.0
2022-04-05 09:30:00,130.06,131.36,130.0,131.34,57931.0,118.5593,119.7444,118.5046,119.7261,57931.0
2022-04-05 10:00:00,131.53,131.53,129.5,130.26,49682.0,119.8993,119.8993,118.0488,118.7416,49682.0
2022-04-05 10:30:00,130.33,131.14,130.26,130.79,35559.0,118.8054,119.5438,118.7416,119.2248,35559.0
2022-04-05 11:00:00,130.71,131.48,130.56,131.32,40774.0,119.1518,119.8537,119.0151,119.7079,40774.0
2022-04-05 11:30:00,131.39,131.39,130.64,130.75,28909.0,119.7717,119.7717,119.088,119.1883,28909.0
2022-04-05 12:00:00,130.75,130.76,129.87,130.04,23619.0,119.1883,119.1974,118.3861,118.5411,23619.0
2022-04-05 12:30:00,130.05,130.42,129.92,130.34,88877.0,118.5502,118.8875,118.4317,118.8145,88877.0
2022-04-05 13:00:00,130.32,130.62,130.18,130.19,17815.0,118.7963,119.0698,118.6687,118.6778,17815.0
2022-04-05 13:30:00,130.1,130.17,129.92,129.97,15995.0,118.5958,118.6596,118.4317,118.4773,15995.0
2022-04-05 14:00:00,129.96,130.07,129.74,129.77,14212.0,118.4681,118.5684,118.2676,118.2949,14212.0
2022-04-05 14:30:00,129.83,130.06,129.79,129.83,13444.0,118.3496,118.5593,118.3132,118.3496,13444.0
2022-04-05 15:00:00,129.86,129.91,129.54,129.75,14928.0,118.377,118.4226,118.0853,118.2767,14928.0
2022-04-05 15:30:00,129.72,129.75,129.27,129.35,94645.0,118.2494,118.2767,117.8392,117.9121,94645.0
2022-04-06 09:30:00,128.23,128.81,126.78,126.8,47780.0,116.8911,117.4198,115.5693,115.5876,47780.0
2022-04-06 10:00:00,126.9,126.9,125.25,125.41,78114.0,115.6787,115.6787,114.1746,114.3205,78114.0
2022-04-06 10:30:00,125.4,125.69,125.1,125.37,122890.0,114.3114,114.5757,114.0379,114.284,122890.0
2022-04-06 11:00:00,125.4,125.73,124.87,125.02,114609.0,114.3114,114.6122,113.8282,113.965,114609.0
2022-04-06 11:30:00,125.02,125.21,124.57,124.69,52311.0,113.965,114.1382,113.5548,113.6642,52311.0
2022-04-06 12:00:00,124.73,124.82,124.21,124.48,38989.0,113.7006,113.7827,113.2266,113.4727,38989.0
2022-04-06 12:30:00,124.5,125.78,124.4,125.61,80915.0,113.491,114.6578,113.3998,114.5028,80915.0
2022-04-06 13:00:00,125.61,125.64,125.36,125.49,68850.0,114.5028,114.5301,114.2749,114.3934,68850.0
2022-04-06 13:30:00,125.53,125.84,125.25,125.41,67319.0,114.4299,114.7125,114.1746,114.3205,67319.0
2022-04-06 14:00:00,125.37,125.97,124.76,125.33,169692.0,114.284,114.831,113.728,114.2476,169692.0
2022-04-06 14:30:00,125.33,126.68,125.21,126.51,186674.0,114.2476,115.4782,114.1382,115.3232,186674.0
2022-04-06 15:00:00,126.49,126.62,125.36,125.39,239897.0,115.305,115.4235,114.2749,114.3023,239897.0
2022-04-06 15:30:00,125.34,126.07,125.31,125.51,327547.0,114.2567,114.9221,114.2293,114.4116,327547.0
2022-04-07 09:30:00,124.37,124.69,122.57,123.51,87988.0,113.3724,113.6642,111.7316,112.5885,87988.0
2022-04-07 10:00:00,123.46,124.28,123.07,124.16,130538.0,112.5429,113.2904,112.1874,113.181,130538.0
2022-04-07 10:30:00,124.18,125.37,124.18,125.31,74003.0,113.1993,114.284,113.1993,114.2293,74003.0
2022-04-07 11:00:00,125.42,125.61,125.04,125.1,37731.0,114.3296,114.5028,113.9832,114.0379,37731.0
2022-04-07 11:30:00,125.07,125.16,124.65,124.76,55575.0,114.0106,114.0926,113.6277,113.728,55575.0
2022-04-07 12:00:00,124.72,124.72,124.25,124.36,28254.0,113.6915,113.6915,113.2631,113.3633,28254.0
2022-04-07 12:30:00,124.32,124.51,123.94,124.49,29686.0,113.3269,113.5001,112.9805,113.4818,29686.0
2022-04-07 13:00:00,124.5,125.14,124.47,125.03,48497.0,113.491,114.0744,113.4636,113.9741,48497.0
2022-04-07 13:30:00,125.02,126.03,124.88,126.03,46107.0,113.965,114.8857,113.8374,114.8857,46107.0
2022-04-07 14:00:00,126.02,126.79,125.73,126.51,59613.0,114.8765,115.5785,114.6122,115.3232,59613.0
2022-04-07 14:30:00,126.5,126.84,126.0,126.84,72825.0,115.3141,115.624,114.8583,115.624,72825.0
2022-04-07 15:00:00,126.7,126.99,126.07,126.22,72609.0,115.4964,115.7608,114.9221,115.0589,72609.0
2022-04-07 15:30:00,126.22,126.48,125.58,125.9,243856.0,115.0589,115.2959,114.4755,114.7672,243856.0
2022-04-08 09:30:00,125.87,126.9,124.02,124.26,48438.0,114.7398,115.6787,113.0534,113.2722,48438.0
2022-04-08 10:00:00,124.18,124.59,123.46,124.57,51452.0,113.1993,113.573,112.5429,113.5548,51452.0
2022-04-08 10:30:00,124.62,125.27,124.15,125.27,113922.0,113.6003,114.1929,113.1719,114.1929,113922.0
2022-04-08 11:00:00,125.33,125.41,124.76,124.91,69113.0,114.2476,114.3205,113.728,113.8647,69113.0
2022-04-08 11:30:00,124.94,125.06,124.54,124.54,59763.0,113.892,114.0014,113.5274,113.5274,59763.0
2022-04-08 12:00:00,124.5,124.85,124.37,124.77,48432.0,113.491,113.81,113.3724,113.7371,48432.0
2022-04-08 12:30:00,124.73,125.03,124.49,125.03,81476.0,113.7006,113.9741,113.4818,113.9741,81476.0
2022-04-08 13:00:00,125.08,125.08,123.85,123.92,51985.0,114.0197,114.0197,112.8984,112.9622,51985.0
2022-04-08 13:30:00,123.91,124.02,122.94,123.07,74536.0,112.9531,113.0534,112.0689,112.1874,74536.0
2022-04-08 14:00:00,123.02,123.31,122.57,122.87,59392.0,112.1418,112.4062,111.7316,112.0051,59392.0
2022-04-08 14:30:00,122.94,124.0,122.87,123.87,40291.0,112.0689,113.0352,112.0051,112.9167,40291.0
2022-04-08 15:00:00,123.86,124.27,123.74,124.23,74766.0,112.9075,113.2813,112.7982,113.2448,74766.0
2022-04-08 15:30:00,124.24,124.45,124.0,124.34,359518.0,113.2539,113.4454,113.0352,113.3451,359518.0
2022-04-11 09:30:00,123.71,126.01,123.62,126.01,83638.0,112.7708,114.8674,112.6888,114.8674,83638.0
2022-04-11 10:00:00,125.95,127.39,125.51,126.44,33707.0,114.8127,116.1254,114.4116,115.2594,33707.0
2022-04-11 10:30:00,126.42,127.35,126.42,127.09,31109.0,115.2412,116.0889,115.2412,115.8519,31109.0
2022-04-11 11:00:00,127.12,127.17,126.32,126.79,26829.0,115.8793,115.9249,115.15,115.5785,26829.0
2022-04-11 11:30:00,126.75,127.16,126.72,126.75,26808.0,115.542,115.9157,115.5146,115.542,26808.0
2022-04-11 12:00:00,126.75,126.79,126.45,126.54,37767.0,115.542,115.5785,115.2685,115.3506,37767.0
2022-04-11 12:30:00,126.55,126.62,126.04,126.33,31158.0,115.3597,115.4235,114.8948,115.1591,31158.0
2022-04-11 13:00:00,126.28,126.66,126.06,126.2,26893.0,115.1136,115.46,114.913,115.0406,26893.0
2022-04-11 13:30:00,126.14,126.23,125.52,125.94,56952.0,114.9859,115.068,114.4208,114.8036,56952.0
2022-04-11 14:00:00,125.91,126.04,125.69,125.95,16473.0,114.7763,114.8948,114.5757,114.8127,16473.0
2022-04-11 14:30:00,125.85,126.34,125.7,126.23,78612.0,114.7216,115.1683,114.5848,115.068,78612.0
2022-04-11 15:00:00,126.18,126.45,126.04,126.21,29364.0,115.0224,115.2685,114.8948,115.0497,29364.0
2022-04-11 15:30:00,126.18,126.2,125.57,125.67,195697.0,115.0224,115.0406,114.4663,114.5575,195697.0
2022-04-12 09:30:00,126.04,126.35,125.53,125.99,59913.0,114.8948,115.1774,114.4299,114.8492,59913.0
2022-04-12 10:00:00,126.03,126.77,125.79,126.18,27004.0,114.8857,115.5602,114.6669,115.0224,27004.0
2022-04-12 10:30:00,126.09,126.19,125.32,125.76,15505.0,114.9404,115.0315,114.2384,114.6395,15505.0
2022-04-12 11:00:00,125.68,125.98,125.52,125.81,20523.0,114.5666,114.8401,114.4208,114.6851,20523.0
2022-04-12 11:30:00,125.82,126.11,125.43,125.84,72778.0,114.6942,114.9586,114.3387,114.7125,72778.0
2022-04-12 12:00:00,125.89,125.91,125.07,125.13,13045.0,114.758,114.7763,114.0106,114.0652,13045.0
2022-04-12 12:30:00,125.14,125.4,125.07,125.15,8633.0,114.0744,114.3114,114.0106,114.0835,8633.0
2022-04-12 13:00:00,125.1,125.16,124.71,124.93,12729.0,114.0379,114.0926,113.6824,113.8829,12729.0
2022-04-12 13:30:00,124.7,124.96,124.5,124.5,16176.0,113.6733,113.9103,113.491,113.491,16176.0
2022-04-12 14:00:00,124.4,124.96,124.33,124.37,28076.0,113.3998,113.9103,113.336,113.3724,28076.0
2022-04-12 14:30:00,124.37,124.66,124.31,124.5,31933.0,113.3724,113.6368,113.3178,113.491,31933.0
2022-04-12 15:00:00,124.55,124.56,124.05,124.08,16835.0,113.5365,113.5456,113.0807,113.1081,16835.0
2022-04-12 15:30:00,124.1,124.6,123.96,124.42,85638.0,113.1263,113.5821,112.9987,113.418,85638.0
2022-04-13 09:30:00,124.23,125.92,124.17,125.53,39486.0,113.2448,114.7854,113.1901,114.4299,39486.0
2022-04-13 10:00:00,125.59,125.88,125.28,125.43,20668.0,114.4846,114.7489,114.202,114.3387,20668.0
2022-04-13 10:30:00,125.41,126.08,125.41,125.53,12989.0,114.3205,114.9312,114.3205,114.4299,12989.0
2022-04-13 11:00:00,125.63,126.69,125.57,126.5,31717.0,114.521,115.4873,114.4663,115.3141,31717.0
2022-04-13 11:30:00,126.45,126.69,126.36,126.54,26526.0,115.2685,115.4873,115.1865,115.3506,26526.0
2022-04-13 12:00:00,126.62,126.66,126.35,126.38,28856.0,115.4235,115.46,115.1774,115.2047,28856.0
2022-04-13 12:30:00,126.45,126.67,126.38,126.53,17615.0,115.2685,115.4691,115.2047,115.3414,17615.0
2022-04-13 13:00:00,126.53,126.65,126.42,126.51,13756.0,115.3414,115.4508,115.2412,115.3232,13756.0
2022-04-13 13:30:00,126.51,126.94,126.48,126.93,17113.0,115.3232,115.7152,115.2959,115.7061,17113.0
2022-04-13 14:00:00,126.91,127.18,126.81,127.05,19912.0,115.6878,115.934,115.5967,115.8155,19912.0
2022-04-13 14:30:00,127.08,127.28,126.98,127.14,24742.0,115.8428,116.0251,115.7517,115.8975,24742.0
2022-04-13 15:00:00,127.15,127.58,127.1,127.29,40385.0,115.9066,116.2986,115.861,116.0342,40385.0
2022-04-13 15:30:00,127.3,127.82,127.19,127.67,152912.0,116.0434,116.5174,115.9431,116.3806,152912.0
2022-04-14 09:30:00,128.39,129.0,126.99,127.48,53123.0,117.037,117.593,115.7608,116.2074,53123.0
2022-04-14 10:00:00,127.59,127.9,127.1,127.41,9327.0,116.3077,116.5903,115.861,116.1436,9327.0
2022-04-14 10:30:00,127.47,127.6,127.07,127.28,13261.0,116.1983,116.3168,115.8337,116.0251,13261.0
2022-04-14 11:00:00,127.25,127.43,127.0,127.11,13171.0,115.9978,116.1619,115.7699,115.8702,13171.0
2022-04-14 11:30:00,127.08,127.22,126.82,126.87,11872.0,115.8428,115.9704,115.6058,115.6514,11872.0
2022-04-14 12:00:00,126.74,127.01,126.4,126.67,10433.0,115.5329,115.779,115.2229,115.4691,10433.0
2022-04-14 12:30:00,126.54,126.61,126.22,126.47,23353.0,115.3506,115.4144,115.0589,115.2868,23353.0
2022-04-14 13:00:00,126.56,126.56,126.14,126.14,14405.0,115.3688,115.3688,114.9859,114.9859,14405.0
2022-04-14 13:30:00,126.18,126.94,126.18,126.94,14293.0,115.0224,115.7152,115.0224,115.7152,14293.0
2022-04-14 14:00:00,126.94,127.27,126.93,126.99,19031.0,115.7152,116.016,115.7061,115.7608,19031.0
2022-04-14 14:30:00,127.05,127.08,126.54,126.54,17591.0,115.8155,115.8428,115.3506,115.3506,17591.0
2022-04-14 15:00:00,126.57,126.57,125.98,126.01,74676.0,115.3779,115.3779,114.8401,114.8674,74676.0
2022-04-14 15:30:00,126.02,126.04,125.17,125.42,377974.0,114.8765,114.8948,114.1017,114.3296,377974.0
2022-04-18 09:30:00,125.11,125.7,123.98,124.18,46194.0,114.047,114.5848,113.0169,113.1993,46194.0
2022-04-18 10:00:00,124.27,124.83,124.06,124.55,22778.0,113.2813,113.7918,113.0899,113.5365,22778.0
2022-04-18 10:30:00,124.6,124.96,124.52,124.62,36881.0,113.5821,113.9103,113.5092,113.6003,36881.0
2022-04-18 11:00:00,124.6,124.9,123.41,123.5,29065.0,113.5821,113.8556,112.4973,112.5794,29065.0
2022-04-18 11:30:00,123.41,123.51,122.71,123.09,37988.0,112.4973,112.5885,111.8592,112.2056,37988.0
2022-04-18 12:00:00,123.05,123.25,122.83,122.88,68086.0,112.1692,112.3515,111.9686,112.0142,68086.0
2022-04-18 12:30:00,122.91,123.09,122.61,122.97,53198.0,112.0416,112.2056,111.7681,112.0962,53198.0
2022-04-18 13:00:00,122.97,123.55,122.89,122.97,84617.0,112.0962,112.625,112.0233,112.0962,84617.0
2022-04-18 13:30:00,122.9,123.6,122.9,123.4,135824.0,112.0324,112.6705,112.0324,112.4882,135824.0
2022-04-18 14:00:00,123.4,123.42,122.84,123.09,76687.0,112.4882,112.5065,111.9777,112.2056,76687.0
2022-04-18 14:30:00,123.05,123.24,122.81,123.03,45935.0,112.1692,112.3424,111.9504,112.1509,45935.0
2022-04-18 15:00:00,123.03,123.12,122.47,122.69,27845.0,112.1509,112.233,111.6405,111.841,27845.0
2022-04-18 15:30:00,122.59,122.75,122.31,122.72,92680.0,111.7498,111.8957,111.4946,111.8684,92680.0
2022-04-19 09:30:00,122.9,123.47,122.44,123.34,42485.0,112.0324,112.552,111.6131,112.4335,42485.0
2022-04-19 10:00:00,123.39,125.34,123.3,125.13,28443.0,112.4791,114.2567,112.3971,114.0652,28443.0
2022-04-19 10:30:00,125.17,125.35,124.59,125.0,27970.0,114.1017,114.2658,113.573,113.9467,27970.0
2022-04-19 11:00:00,125.0,125.0,124.47,124.85,77286.0,113.9467,113.9467,113.4636,113.81,77286.0
2022-04-19 11:30:00,124.87,125.19,124.34,125.04,153734.0,113.8282,114.1199,113.3451,113.9832,153734.0
2022-04-19 12:00:00,125.02,125.57,124.55,125.0,92524.0,113.965,114.4663,113.5365,113.9467,92524.0
2022-04-19 12:30:00,125.04,125.09,124.77,124.78,33194.0,113.9832,114.0288,113.7371,113.7462,33194.0
2022-04-19 13:00:00,124.74,124.87,124.37,124.39,18252.0,113.7097,113.8282,113.3724,113.3907,18252.0
2022-04-19 13:30:00,124.4,125.01,124.4,124.91,16910.0,113.3998,113.9559,113.3998,113.8647,16910.0
2022-04-19 14:00:00,124.92,125.0,124.45,124.81,23662.0,113.8738,113.9467,113.4454,113.7735,23662.0
2022-04-19 14:30:00,124.81,125.03,124.68,124.94,20177.0,113.7735,113.9741,113.655,113.892,20177.0
2022-04-19 15:00:00,124.93,125.01,124.74,124.83,33358.0,113.8829,113.9559,113.7097,113.7918,33358.0
2022-04-19 15:30:00,124.8,124.94,124.31,124.37,204290.0,113.7644,113.892,113.3178,113.3724,204290.0
2022-04-20 09:30:00,124.46,125.98,124.46,125.22,30637.0,113.4545,114.8401,113.4545,114.1473,30637.0
2022-04-20 10:00:00,125.31,125.34,124.57,124.62,28238.0,114.2293,114.2567,113.5548,113.6003,28238.0
2022-04-20 10:30:00,124.64,125.46,124.45,125.41,23982.0,113.6186,114.3661,113.4454,114.3205,23982.0
2022-04-20 11:00:00,125.45,125.46,124.9,125.0,71320.0,114.3569,114.3661,113.8556,113.9467,71320.0
2022-04-20 11:30:00,125.01,125.25,124.68,124.8,29007.0,113.9559,114.1746,113.655,113.7644,29007.0
2022-04-20 12:00:00,124.82,124.97,124.5,124.69,56113.0,113.7827,113.9194,113.491,113.6642,56113.0
2022-04-20 12:30:00,124.69,125.26,124.65,124.9,85996.0,113.6642,114.1838,113.6277,113.8556,85996.0
2022-04-20 13:00:00,124.89,125.68,124.87,125.35,144959.0,113.8465,114.5666,113.8282,114.2658,144959.0
2022-04-20 13:30:00,125.33,125.38,124.88,125.09,53892.0,114.2476,114.2931,113.8374,114.0288,53892.0
2022-04-20 14:00:00,125.11,125.69,124.98,125.52,37320.0,114.047,114.5757,113.9285,114.4208,37320.0
2022-04-20 14:30:00,125.52,125.55,125.02,125.19,23131.0,114.4208,114.4481,113.965,114.1199,23131.0
2022-04-20 15:00:00,125.17,125.66,125.07,125.49,32036.0,114.1017,114.5484,114.0106,114.3934,32036.0
2022-04-20 15:30:00,125.58,125.62,125.01,125.12,108490.0,114.4755,114.5119,113.9559,114.0561,108490.0
2022-04-21 09:30:00,126.85,127.75,126.44,126.44,37472.0,115.6332,116.4536,115.2594,115.2594,37472.0
2022-04-21 10:00:00,126.42,126.42,125.52,125.74,18675.0,115.2412,115.2412,114.4208,114.6213,18675.0
2022-04-21 10:30:00,125.75,126.01,125.1,125.26,20641.0,114.6304,114.8674,114.0379,114.1838,20641.0
2022-04-21 11:00:00,125.25,125.44,125.03,125.1,14829.0,114.1746,114.3478,113.9741,114.0379,14829.0
2022-04-21 11:30:00,125.22,125.59,125.15,125.38,32153.0,114.1473,114.4846,114.0835,114.2931,32153.0
2022-04-21 12:00:00,125.43,126.23,125.27,125.48,38148.0,114.3387,115.068,114.1929,114.3843,38148.0
2022-04-21 12:30:00,125.41,125.55,125.16,125.29,18986.0,114.3205,114.4481,114.0926,114.2111,18986.0
2022-04-21 13:00:00,125.33,125.85,125.18,125.79,15050.0,114.2476,114.7216,114.1108,114.6669,15050.0
2022-04-21 13:30:00,125.83,126.02,125.46,125.52,14541.0,114.7033,114.8765,114.3661,114.4208,14541.0
2022-04-21 14:00:00,125.51,125.51,125.09,125.2,42313.0,114.4116,114.4116,114.0288,114.1291,42313.0
2022-04-21 14:30:00,125.2,125.66,125.06,125.27,34194.0,114.1291,114.5484,114.0014,114.1929,34194.0
2022-04-21 15:00:00,125.19,125.84,125.06,125.74,54869.0,114.1199,114.7125,114.0014,114.6213,54869.0
2022-04-21 15:30:00,125.76,125.76,124.61,124.83,233169.0,114.6395,114.6395,113.5912,113.7918,233169.0
2022-04-22 09:30:00,124.06,125.22,124.06,124.8,118166.0,113.0899,114.1473,113.0899,113.7644,118166.0
2022-04-22 10:00:00,124.73,125.31,124.47,124.97,32108.0,113.7006,114.2293,113.4636,113.9194,32108.0
2022-04-22 10:30:00,125.05,125.06,124.07,124.35,101993.0,113.9923,114.0014,113.099,113.3542,101993.0
2022-04-22 11:00:00,124.39,124.45,124.11,124.25,35296.0,113.3907,113.4454,113.1354,113.2631,35296.0
2022-04-22 11:30:00,124.25,124.37,124.09,124.25,50014.0,113.2631,113.3724,113.1172,113.2631,50014.0
2022-04-22 12:00:00,124.27,124.78,124.25,124.64,22005.0,113.2813,113.7462,113.2631,113.6186,22005.0
2022-04-22 12:30:00,124.62,125.28,124.62,125.23,112212.0,113.6003,114.202,113.6003,114.1564,112212.0
2022-04-22 13:00:00,125.31,125.47,125.09,125.25,83118.0,114.2293,114.3752,114.0288,114.1746,83118.0
2022-04-22 13:30:00,125.23,125.45,124.44,124.45,30405.0,114.1564,114.3569,113.4363,113.4454,30405.0
2022-04-22 14:00:00,124.44,125.48,124.44,125.41,59147.0,113.4363,114.3843,113.4363,114.3205,59147.0
2022-04-22 14:30:00,125.5,125.5,124.83,125.13,53894.0,114.4025,114.4025,113.7918,114.0652,53894.0
2022-04-22 15:00:00,125.13,125.77,124.99,125.33,56441.0,114.0652,114.6487,113.9376,114.2476,56441.0
2022-04-22 15:30:00,125.41,125.66,124.4,124.63,249314.0,114.3205,114.5484,113.3998,113.6095,249314.0
2022-04-25 09:30:00,124.27,124.27,121.56,121.64,54393.0,113.2813,113.2813,110.8109,110.8839,54393.0
2022-04-25 10:00:00,121.69,121.82,120.67,121.08,64222.0,110.9294,111.0479,109.9996,110.3734,64222.0
2022-04-25 10:30:00,121.06,121.95,120.73,120.98,114919.0,110.3551,111.1664,110.0543,110.2822,114919.0
2022-04-25 11:00:00,120.97,122.15,120.97,121.88,16730.0,110.2731,111.3488,110.2731,111.1026,16730.0
2022-04-25 11:30:00,121.81,121.96,120.96,121.35,24114.0,111.0388,111.1756,110.264,110.6195,24114.0
2022-04-25 12:00:00,121.21,122.08,121.17,121.76,22301.0,110.4919,111.2849,110.4554,110.9932,22301.0
2022-04-25 12:30:00,121.76,121.88,121.38,121.47,14313.0,110.9932,111.1026,110.6468,110.7289,14313.0
2022-04-25 13:00:00,121.55,122.53,121.29,122.02,17703.0,110.8018,111.6952,110.5648,111.2303,17703.0
2022-04-25 13:30:00,122.1,122.12,121.46,121.51,15866.0,111.3032,111.3214,110.7198,110.7653,15866.0
2022-04-25 14:00:00,121.52,122.61,121.16,122.5,52375.0,110.7745,111.7681,110.4463,111.6678,52375.0
2022-04-25 14:30:00,122.61,122.8,122.28,122.32,19774.0,111.7681,111.9413,111.4673,111.5037,19774.0
2022-04-25 15:00:00,122.38,123.03,122.14,122.96,36027.0,111.5584,112.1509,111.3396,112.0871,36027.0
2022-04-25 15:30:00,122.98,123.36,122.85,123.07,103274.0,112.1054,112.4518,111.9869,112.1874,103274.0
2022-04-26 09:30:00,123.54,124.05,122.52,123.49,58734.0,112.6158,113.0807,111.686,112.5703,58734.0
2022-04-26 10:00:00,123.41,123.67,122.23,122.86,22480.0,112.4973,112.7343,111.4217,111.996,22480.0
2022-04-26 10:30:00,122.94,123.1,121.9,121.93,17360.0,112.0689,112.2148,111.1209,111.1482,17360.0
2022-04-26 11:00:00,121.7,121.74,120.5,120.91,27751.0,110.9385,110.975,109.8447,110.2184,27751.0
2022-04-26 11:30:00,120.89,121.14,120.39,120.42,15771.0,110.2002,110.4281,109.7444,109.7717,15771.0
2022-04-26 12:00:00,120.41,121.26,120.34,121.19,32599.0,109.7626,110.5375,109.6988,110.4736,32599.0
2022-04-26 12:30:00,121.17,121.24,120.37,121.13,65965.0,110.4554,110.5192,109.7262,110.419,65965.0
2022-04-26 13:00:00,121.18,121.24,120.66,120.67,14090.0,110.4645,110.5192,109.9905,109.9996,14090.0
2022-04-26 13:30:00,120.66,121.12,120.54,120.86,13434.0,109.9905,110.4098,109.8811,110.1728,13434.0
2022-04-26 14:00:00,120.88,121.01,120.55,120.8,56858.0,110.1911,110.3096,109.8902,110.1181,56858.0
2022-04-26 14:30:00,120.78,120.98,120.48,120.89,20391.0,110.0999,110.2822,109.8264,110.2002,20391.0
2022-04-26 15:00:00,120.96,120.96,120.03,120.04,23943.0,110.264,110.264,109.4162,109.4253,23943.0
2022-04-26 15:30:00,120.07,120.19,119.64,119.81,153603.0,109.4527,109.5621,109.0607,109.2157,153603.0
2022-04-27 09:30:00,120.65,122.99,120.65,122.45,110889.0,109.9814,112.1145,109.9814,111.6222,110889.0
2022-04-27 10:00:00,122.47,123.0,121.2,121.26,79927.0,111.6405,112.1236,110.4828,110.5375,79927.0
2022-04-27 10:30:00,121.2,121.98,120.88,121.34,38826.0,110.4828,111.1938,110.1911,110.6104,38826.0
2022-04-27 11:00:00,121.39,122.29,121.39,122.29,30756.0,110.656,111.4764,110.656,111.4764,30756.0
2022-04-27 11:30:00,122.46,123.16,122.46,122.86,92150.0,111.6313,112.2694,111.6313,111.996,92150.0
2022-04-27 12:00:00,122.88,124.49,122.7,124.42,130268.0,112.0142,113.4818,111.8501,113.418,130268.0
2022-04-27 12:30:00,124.49,124.61,123.87,123.95,34748.0,113.4818,113.5912,112.9167,112.9896,34748.0
2022-04-27 13:00:00,123.88,124.3,123.56,124.06,88080.0,112.9258,113.3086,112.6341,113.0899,88080.0
2022-04-27 13:30:00,124.05,124.32,123.75,124.21,83647.0,113.0807,113.3269,112.8073,113.2266,83647.0
2022-04-27 14:00:00,124.15,124.28,123.96,124.26,31965.0,113.1719,113.2904,112.9987,113.2722,31965.0
2022-04-27 14:30:00,124.29,124.77,123.7,123.93,52319.0,113.2995,113.7371,112.7617,112.9714,52319.0
2022-04-27 15:00:00,123.91,124.0,123.25,123.47,44431.0,112.9531,113.0352,112.3515,112.552,44431.0
2022-04-27 15:30:00,123.45,123.61,122.81,123.24,197672.0,112.5338,112.6797,111.9504,112.3424,197672.0
2022-04-28 09:30:00,124.0,124.64,123.21,124.11,51714.0,113.0352,113.6186,112.315,113.1354,51714.0
2022-04-28 10:00:00,124.02,124.1,122.7,122.99,31116.0,113.0534,113.1263,111.8501,112.1145,31116.0
2022-04-28 10:30:00,122.98,123.12,122.21,122.86,30173.0,112.1054,112.233,111.4035,111.996,30173.0
2022-04-28 11:00:00,122.83,123.35,122.7,123.35,86129.0,111.9686,112.4426,111.8501,112.4426,86129.0
2022-04-28 11:30:00,123.38,123.96,123.09,123.93,38516.0,112.47,112.9987,112.2056,112.9714,38516.0
2022-04-28 12:00:00,123.93,124.08,123.51,124.02,41961.0,112.9714,113.1081,112.5885,113.0534,41961.0
2022-04-28 12:30:00,124.01,125.07,123.86,124.87,57150.0,113.0443,114.0106,112.9075,113.8282,57150.0
2022-04-28 13:00:00,124.93,125.06,124.69,124.82,34908.0,113.8829,114.0014,113.6642,113.7827,34908.0
2022-04-28 13:30:00,124.88,125.28,124.71,124.93,26562.0,113.8374,114.202,113.6824,113.8829,26562.0
2022-04-28 14:00:00,124.93,125.31,124.68,125.02,55081.0,113.8829,114.2293,113.655,113.965,55081.0
2022-04-28 14:30:00,125.02,125.72,124.81,125.71,132407.0,113.965,114.6031,113.7735,114.594,132407.0
2022-04-28 15:00:00,125.69,125.73,125.17,125.42,77329.0,114.5757,114.6122,114.1017,114.3296,77329.0
2022-04-28 15:30:00,125.39,125.49,124.83,125.28,201318.0,114.3023,114.3934,113.7918,114.202,201318.0
2022-04-29 09:30:00,125.14,125.88,124.63,125.45,43072.0,114.0744,114.7489,113.6095,114.3569,43072.0
2022-04-29 10:00:00,125.31,125.42,123.94,123.97,13559.0,114.2293,114.3296,112.9805,113.0078,13559.0
2022-04-29 10:30:00,123.97,124.38,123.81,124.23,17251.0,113.0078,113.3816,112.862,113.2448,17251.0
2022-04-29 11:00:00,124.29,124.6,124.19,124.47,18173.0,113.2995,113.5821,113.2084,113.4636,18173.0
2022-04-29 11:30:00,124.49,124.73,124.27,124.29,15277.0,113.4818,113.7006,113.2813,113.2995,15277.0
2022-04-29 12:00:00,124.21,124.21,123.47,123.56,20080.0,113.2266,113.2266,112.552,112.6341,20080.0
2022-04-29 12:30:00,123.56,123.56,123.18,123.29,17125.0,112.6341,112.6341,112.2877,112.388,17125.0
2022-04-29 13:00:00,123.31,123.84,122.97,123.56,15717.0,112.4062,112.8893,112.0962,112.6341,15717.0
2022-04-29 13:30:00,123.61,123.94,123.36,123.47,15376.0,112.6797,112.9805,112.4518,112.552,15376.0
2022-04-29 14:00:00,123.42,123.47,122.92,123.06,25174.0,112.5065,112.552,112.0507,112.1783,25174.0
2022-04-29 14:30:00,123.03,123.22,122.37,122.65,19030.0,112.1509,112.3241,111.5493,111.8045,19030.0
2022-04-29 15:00:00,122.59,122.68,122.1,122.15,29293.0,111.7498,111.8319,111.3032,111.3488,29293.0
2022-04-29 15:30:00,122.12,122.41,120.9,121.42,145726.0,111.3214,111.5858,110.2093,110.6833,145726.0
2022-05-02 09:30:00,121.68,122.79,120.52,122.31,71235.0,110.9203,111.9322,109.8629,111.4946,71235.0
2022-05-02 10:00:00,122.2,122.73,120.95,122.73,36552.0,111.3943,111.8775,110.2549,111.8775,36552.0
2022-05-02 10:30:00,122.51,122.9,122.26,122.52,56836.0,111.6769,112.0324,111.449,111.686,56836.0
2022-05-02 11:00:00,122.54,122.62,121.77,121.82,27022.0,111.7043,111.7772,111.0024,111.0479,27022.0
2022-05-02 11:30:00,121.77,122.13,121.46,121.97,25301.0,111.0024,111.3305,110.7198,111.1847,25301.0
2022-05-02 12:00:00,121.95,122.18,121.33,121.84,20725.0,111.1664,111.3761,110.6013,111.0662,20725.0
2022-05-02 12:30:00,122.01,122.15,121.28,121.4,25281.0,111.2211,111.3488,110.5557,110.6651,25281.0
2022-05-02 13:00:00,121.43,121.82,121.1,121.34,28075.0,110.6924,111.0479,110.3916,110.6104,28075.0
2022-05-02 13:30:00,121.32,121.43,120.62,120.79,18727.0,110.5921,110.6924,109.954,110.109,18727.0
2022-05-02 14:00:00,120.76,121.11,119.81,120.26,22816.0,110.0817,110.4007,109.2157,109.6259,22816.0
2022-05-02 14:30:00,120.2,120.63,119.96,120.38,28028.0,109.5712,109.9632,109.3524,109.7353,28028.0
2022-05-02 15:00:00,120.39,121.45,120.32,121.08,61041.0,109.7444,110.7107,109.6806,110.3734,61041.0
2022-05-02 15:30:00,121.13,121.67,120.8,121.66,143013.0,110.419,110.9112,110.1181,110.9021,143013.0
2022-05-03 09:30:00,122.49,123.53,121.82,121.84,48195.0,111.6587,112.6067,111.0479,111.0662,48195.0
2022-05-03 10:00:00,122.03,122.4,121.43,121.84,30109.0,111.2394,111.5766,110.6924,111.0662,30109.0
2022-05-03 10:30:00,121.92,122.59,121.65,122.37,50664.0,111.1391,111.7498,110.893,111.5493,50664.0
2022-05-03 11:00:00,122.29,123.7,122.23,123.61,22307.0,111.4764,112.7617,111.4217,112.6797,22307.0
2022-05-03 11:30:00,123.67,123.89,123.48,123.76,25131.0,112.7343,112.9349,112.5611,112.8164,25131.0
2022-05-03 12:00:00,123.84,123.91,122.73,123.06,30801.0,112.8893,112.9531,111.8775,112.1783,30801.0
2022-05-03 12:30:00,122.89,123.06,122.45,122.62,21239.0,112.0233,112.1783,111.6222,111.7772,21239.0
2022-05-03 13:00:00,122.63,123.28,122.63,122.83,17570.0,111.7863,112.3788,111.7863,111.9686,17570.0
2022-05-03 13:30:00,122.84,123.02,122.56,122.7,16837.0,111.9777,112.1418,111.7225,111.8501,16837.0
2022-05-03 14:00:00,122.65,122.72,121.67,121.8,32532.0,111.8045,111.8684,110.9112,111.0297,32532.0
2022-05-03 14:30:00,121.73,122.41,121.35,122.41,29304.0,110.9659,111.5858,110.6195,111.5858,29304.0
2022-05-03 15:00:00,122.35,122.65,121.95,122.2,22204.0,111.5311,111.8045,111.1664,111.3943,22204.0
2022-05-03 15:30:00,122.12,122.29,121.58,121.9,80597.0,111.3214,111.4764,110.8292,111.1209,80597.0
2022-05-04 09:30:00,122.19,123.45,121.92,122.95,24586.0,111.3852,112.5338,111.1391,112.078,24586.0
2022-05-04 10:00:00,123.02,123.34,122.45,123.14,29825.0,112.1418,112.4335,111.6222,112.2512,29825.0
2022-05-04 10:30:00,123.11,123.41,122.84,122.94,25173.0,112.2239,112.4973,111.9777,112.0689,25173.0
2022-05-04 11:00:00,123.01,123.02,122.59,122.72,21334.0,112.1327,112.1418,111.7498,111.8684,21334.0
2022-05-04 11:30:00,122.76,123.5,122.26,122.45,87378.0,111.9048,112.5794,111.449,111.6222,87378.0
2022-05-04 12:00:00,122.45,123.6,122.45,123.6,28292.0,111.6222,112.6705,111.6222,112.6705,28292.0
2022-05-04 12:30:00,123.62,124.2,123.44,123.72,24685.0,112.6888,113.2175,112.5247,112.7799,24685.0
2022-05-04 13:00:00,123.65,123.89,123.13,123.14,22828.0,112.7161,112.9349,112.2421,112.2512,22828.0
2022-05-04 13:30:00,123.11,123.9,122.87,123.61,19541.0,112.2239,112.944,112.0051,112.6797,19541.0
2022-05-04 14:00:00,123.46,124.23,122.99,123.99,38509.0,112.5429,113.2448,112.1145,113.0261,38509.0
2022-05-04 14:30:00,124.12,125.46,122.8,125.17,41234.0,113.1446,114.3661,111.9413,114.1017,41234.0
2022-05-04 15:00:00,125.31,126.0,125.18,126.0,22715.0,114.2293,114.8583,114.1108,114.8583,22715.0
2022-05-04 15:30:00,125.96,126.72,125.85,126.61,175216.0,114.8219,115.5146,114.7216,115.4144,175216.0
2022-05-05 09:30:00,124.56,126.19,124.56,125.88,29838.0,113.5456,115.0315,113.5456,114.7489,29838.0
2022-05-05 10:00:00,126.01,126.08,124.93,125.17,20716.0,114.8674,114.9312,113.8829,114.1017,20716.0
2022-05-05 10:30:00,125.19,125.37,124.36,124.6,31167.0,114.1199,114.284,113.3633,113.5821,31167.0
2022-05-05 11:00:00,124.71,124.73,123.39,123.72,26671.0,113.6824,113.7006,112.4791,112.7799,26671.0
2022-05-05 11:30:00,123.63,124.4,122.92,123.16,29869.0,112.6979,113.3998,112.0507,112.2694,29869.0
2022-05-05 12:00:00,123.12,123.65,122.74,123.44,17912.0,112.233,112.7161,111.8866,112.5247,17912.0
2022-05-05 12:30:00,123.52,123.62,122.91,123.48,13686.0,112.5976,112.6888,112.0416,112.5611,13686.0
2022-05-05 13:00:00,123.57,124.38,123.57,124.09,16909.0,112.6432,113.3816,112.6432,113.1172,16909.0
2022-05-05 13:30:00,123.99,124.31,123.37,123.48,16738.0,113.0261,113.3178,112.4609,112.5611,16738.0
2022-05-05 14:00:00,123.42,123.73,122.84,122.84,20188.0,112.5065,112.789,111.9777,111.9777,20188.0
2022-05-05 14:30:00,122.75,122.91,122.3,122.66,48346.0,111.8957,112.0416,111.4855,111.8137,48346.0
2022-05-05 15:00:00,122.63,122.64,121.73,121.96,37945.0,111.7863,111.7954,110.9659,111.1756,37945.0
2022-05-05 15:30:00,121.92,122.96,121.81,122.78,154684.0,111.1391,112.0871,111.0388,111.923,154684.0
2022-05-06 09:30:00,122.22,122.74,120.24,120.72,39622.0,111.4126,111.8866,109.6076,110.0452,39622.0
2022-05-06 10:00:00,120.93,121.03,119.82,120.71,89638.0,110.2366,110.3278,109.2248,110.0361,89638.0
2022-05-06 10:30:00,120.43,121.82,119.7,121.78,42022.0,109.7808,111.0479,109.1154,111.0115,42022.0
2022-05-06 11:00:00,121.74,122.49,121.39,122.39,31939.0,110.975,111.6587,110.656,111.5675,31939.0
2022-05-06 11:30:00,122.53,122.6,121.58,121.65,98338.0,111.6952,111.759,110.8292,110.893,98338.0
2022-05-06 12:00:00,121.65,122.62,121.58,122.41,39959.0,110.893,111.7772,110.8292,111.5858,39959.0
2022-05-06 12:30:00,122.34,122.52,121.44,122.46,68134.0,111.522,111.686,110.7015,111.6313,68134.0
2022-05-06 13:00:00,122.47,122.72,121.85,122.03,38586.0,111.6405,111.8684,111.0753,111.2394,38586.0
2022-05-06 13:30:00,121.92,122.32,121.62,121.66,50139.0,111.1391,111.5037,110.8656,110.9021,50139.0
2022-05-06 14:00:00,121.74,121.86,120.95,121.18,35744.0,110.975,111.0844,110.2549,110.4645,35744.0
2022-05-06 14:30:00,121.22,121.98,120.77,121.65,70100.0,110.501,111.1938,110.0908,110.893,70100.0
2022-05-06 15:00:00,121.53,121.53,120.78,121.12,38079.0,110.7836,110.7836,110.0999,110.4098,38079.0
2022-05-06 15:30:00,121.04,122.3,121.04,122.13,138055.0,110.3369,111.4855,110.3369,111.3305,138055.0
2022-05-09 09:30:00,120.23,121.86,119.82,121.85,28351.0,109.5985,111.0844,109.2248,111.0753,28351.0
2022-05-09 10:00:00,121.64,121.64,119.33,119.33,30330.0,110.8839,110.8839,108.7781,108.7781,30330.0
2022-05-09 10:30:00,119.44,119.88,119.1,119.1,33854.0,108.8784,109.2795,108.5685,108.5685,33854.0
2022-05-09 11:00:00,119.1,119.68,119.08,119.54,60187.0,108.5685,109.0972,108.5502,108.9695,60187.0
2022-05-09 11:30:00,119.54,120.55,119.14,120.37,123262.0,108.9695,109.8902,108.6049,109.7262,123262.0
2022-05-09 12:00:00,120.33,121.14,119.81,120.78,96314.0,109.6897,110.4281,109.2157,110.0999,96314.0
2022-05-09 12:30:00,120.66,120.84,119.79,120.0,28937.0,109.9905,110.1546,109.1974,109.3889,28937.0
2022-05-09 13:00:00,119.95,120.44,119.65,120.25,31567.0,109.3433,109.79,109.0698,109.6168,31567.0
2022-05-09 13:30:00,120.23,120.42,119.55,119.92,116893.0,109.5985,109.7717,108.9787,109.3159,116893.0
2022-05-09 14:00:00,119.92,120.12,119.56,119.9,41457.0,109.3159,109.4983,108.9878,109.2977,41457.0
2022-05-09 14:30:00,119.82,120.33,119.43,120.19,77344.0,109.2248,109.6897,108.8693,109.5621,77344.0
2022-05-09 15:00:00,120.26,120.8,119.81,119.9,57672.0,109.6259,110.1181,109.2157,109.2977,57672.0
2022-05-09 15:30:00,119.84,120.05,119.27,119.79,281060.0,109.243,109.4345,108.7234,109.1974,281060.0
2022-05-10 09:30:00,124.07,129.45,121.04,126.72,145507.0,113.099,118.0032,110.3369,115.5146,145507.0
2022-05-10 10:00:00,126.74,128.36,126.48,127.08,146398.0,115.5329,117.0096,115.2959,115.8428,146398.0
2022-05-10 10:30:00,127.08,128.26,126.95,128.26,232434.0,115.8428,116.9185,115.7243,116.9185,232434.0
2022-05-10 11:00:00,128.27,128.88,127.84,128.07,158823.0,116.9276,117.4836,116.5356,116.7453,158823.0
2022-05-10 11:30:00,128.07,128.29,126.8,127.37,155985.0,116.7453,116.9458,115.5876,116.1072,155985.0
2022-05-10 12:00:00,127.31,128.06,126.88,127.36,63115.0,116.0525,116.7362,115.6605,116.0981,63115.0
2022-05-10 12:30:00,127.4,127.69,125.0,125.58,85000.0,116.1345,116.3989,113.9467,114.4755,85000.0
2022-05-10 13:00:00,125.59,126.43,125.57,126.24,84647.0,114.4846,115.2503,114.4663,115.0771,84647.0
2022-05-10 13:30:00,126.42,126.46,125.67,126.1,119416.0,115.2412,115.2776,114.5575,114.9495,119416.0
2022-05-10 14:00:00,126.12,126.51,125.7,126.43,53415.0,114.9677,115.3232,114.5848,115.2503,53415.0
2022-05-10 14:30:00,126.53,127.05,125.79,125.98,104228.0,115.3414,115.8155,114.6669,114.8401,104228.0
2022-05-10 15:00:00,125.99,126.28,125.42,125.47,36976.0,114.8492,115.1136,114.3296,114.3752,36976.0
2022-05-10 15:30:00,125.46,125.71,125.0,125.39,220638.0,114.3661,114.594,113.9467,114.3023,220638.0
2022-05-11 09:30:00,124.82,128.31,124.82,128.1,163930.0,113.7827,116.9641,113.7827,116.7726,163930.0
2022-05-11 10:00:00,128.04,130.35,127.97,130.19,101646.0,116.7179,118.8237,116.6541,118.6778,101646.0
2022-05-11 10:30:00,130.21,131.21,129.5,130.8,126062.0,118.696,119.6076,118.0488,119.2339,126062.0
2022-05-11 11:00:00,130.78,131.03,129.61,129.93,94069.0,119.2156,119.4435,118.1491,118.4408,94069.0
2022-05-11 11:30:00,129.92,130.59,129.43,129.91,59219.0,118.4317,119.0424,117.985,118.4226,59219.0
2022-05-11 12:00:00,129.92,130.11,128.73,128.73,57195.0,118.4317,118.6049,117.3469,117.3469,57195.0
2022-05-11 12:30:00,128.66,129.16,128.37,128.8,46390.0,117.2831,117.7389,117.0187,117.4107,46390.0
2022-05-11 13:00:00,128.89,128.89,127.97,128.18,72177.0,117.4928,117.4928,116.6541,116.8455,72177.0
2022-05-11 13:30:00,128.12,128.47,127.93,128.01,75301.0,116.7909,117.1099,116.6177,116.6906,75301.0
2022-05-11 14:00:00,128.1,128.64,127.94,128.32,67135.0,116.7726,117.2649,116.6268,116.9732,67135.0
2022-05-11 14:30:00,128.37,128.73,127.97,128.11,58637.0,117.0187,117.3469,116.6541,116.7817,58637.0
2022-05-11 15:00:00,128.09,128.41,127.97,128.08,124972.0,116.7635,117.0552,116.6541,116.7544,124972.0
2022-05-11 15:30:00,128.05,128.18,127.57,128.06,699317.0,116.727,116.8455,116.2895,116.7362,699317.0
2022-05-12 09:30:00,127.32,129.74,126.91,129.13,197722.0,116.0616,118.2676,115.6878,117.7115,197722.0
2022-05-12 10:00:00,129.06,129.15,127.91,128.53,163379.0,117.6477,117.7298,116.5994,117.1646,163379.0
2022-05-12 10:30:00,128.63,129.55,128.41,129.53,71436.0,117.2558,118.0944,117.0552,118.0762,71436.0
2022-05-12 11:00:00,129.45,129.45,127.97,128.0,71064.0,118.0032,118.0032,116.6541,116.6815,71064.0
2022-05-12 11:30:00,127.94,129.04,127.63,127.71,70942.0,116.6268,117.6295,116.3442,116.4171,70942.0
2022-05-12 12:00:00,127.62,127.62,126.88,127.57,33827.0,116.3351,116.3351,115.6605,116.2895,33827.0
2022-05-12 12:30:00,127.63,128.26,127.22,127.65,54968.0,116.3442,116.9185,115.9704,116.3624,54968.0
2022-05-12 13:00:00,127.58,128.01,127.18,127.53,46111.0,116.2986,116.6906,115.934,116.253,46111.0
2022-05-12 13:30:00,127.47,127.64,126.72,126.96,52318.0,116.1983,116.3533,115.5146,115.7334,52318.0
2022-05-12 14:00:00,126.97,127.22,126.53,126.95,84940.0,115.7425,115.9704,115.3414,115.7243,84940.0
2022-05-12 14:30:00,126.91,127.03,126.27,126.37,87861.0,115.6878,115.7972,115.1044,115.1956,87861.0
2022-05-12 15:00:00,126.45,127.9,126.45,127.24,226642.0,115.2685,116.5903,115.2685,115.9887,226642.0
2022-05-12 15:30:00,127.31,128.7,127.3,128.7,369468.0,116.0525,117.3196,116.0434,117.3196,369468.0
2022-05-13 09:30:00,129.3,130.33,129.3,130.22,123544.0,117.8665,118.8054,117.8665,118.7052,123544.0
2022-05-13 10:00:00,130.19,131.52,130.03,131.45,59486.0,118.6778,119.8902,118.532,119.8264,59486.0
2022-05-13 10:30:00,131.53,131.87,130.74,130.85,45591.0,119.8993,120.2093,119.1792,119.2794,45591.0
2022-05-13 11:00:00,130.82,131.03,130.07,130.14,42037.0,119.2521,119.4435,118.5684,118.6322,42037.0
2022-05-13 11:30:00,130.12,130.59,130.09,130.58,58688.0,118.614,119.0424,118.5867,119.0333,58688.0
2022-05-13 12:00:00,130.53,131.45,130.53,131.27,96733.0,118.9877,119.8264,118.9877,119.6623,96733.0
2022-05-13 12:30:00,131.22,132.09,131.16,132.09,114752.0,119.6167,120.4098,119.562,120.4098,114752.0
2022-05-13 13:00:00,132.06,132.27,131.89,132.0,78614.0,120.3825,120.5739,120.2275,120.3278,78614.0
2022-05-13 13:30:00,132.05,132.22,131.2,131.65,77958.0,120.3733,120.5283,119.5985,120.0087,77958.0
2022-05-13 14:00:00,131.66,131.66,131.11,131.23,54027.0,120.0178,120.0178,119.5165,119.6258,54027.0
2022-05-13 14:30:00,131.23,131.72,130.96,131.62,111235.0,119.6258,120.0725,119.3797,119.9814,111235.0
2022-05-13 15:00:00,131.6,132.18,131.56,132.16,75072.0,119.9631,120.4918,119.9267,120.4736,75072.0
2022-05-13 15:30:00,132.15,132.41,131.7,132.16,303120.0,120.4645,120.7015,120.0543,120.4736,303120.0
2022-05-16 09:30:00,131.28,131.97,128.5,128.74,53871.0,119.6714,120.3004,117.1373,117.356,53871.0
2022-05-16 10:00:00,128.74,130.0,128.55,130.0,66014.0,117.356,118.5046,117.1828,118.5046,66014.0
2022-05-16 10:30:00,129.88,129.95,128.1,128.13,73459.0,118.3952,118.459,116.7726,116.8,73459.0
2022-05-16 11:00:00,128.12,128.27,127.44,127.61,37820.0,116.7909,116.9276,116.171,116.3259,37820.0
2022-05-16 11:30:00,127.5,128.4,126.9,128.37,87145.0,116.2257,117.0461,115.6787,117.0187,87145.0
2022-05-16 12:00:00,128.29,128.73,128.04,128.36,50556.0,116.9458,117.3469,116.7179,117.0096,50556.0
2022-05-16 12:30:00,128.32,128.43,127.75,127.81,24503.0,116.9732,117.0734,116.4536,116.5083,24503.0
2022-05-16 13:00:00,127.72,128.79,127.65,128.79,29175.0,116.4262,117.4016,116.3624,117.4016,29175.0
2022-05-16 13:30:00,128.8,128.95,128.29,128.37,22300.0,117.4107,117.5475,116.9458,117.0187,22300.0
2022-05-16 14:00:00,128.41,129.03,128.24,129.0,34887.0,117.0552,117.6204,116.9002,117.593,34887.0
2022-05-16 14:30:00,129.09,129.24,128.65,128.8,21470.0,117.6751,117.8118,117.274,117.4107,21470.0
2022-05-16 15:00:00,128.8,128.81,128.06,128.4,33931.0,117.4107,117.4198,116.7362,117.0461,33931.0
2022-05-16 15:30:00,128.39,128.58,127.84,128.07,163088.0,117.037,117.2102,116.5356,116.7453,163088.0
2022-05-17 09:30:00,130.3,130.3,128.69,129.08,67254.0,118.7781,118.7781,117.3104,117.666,67254.0
2022-05-17 10:00:00,129.08,129.22,127.57,127.57,27212.0,117.666,117.7936,116.2895,116.2895,27212.0
2022-05-17 10:30:00,127.76,127.8,126.16,127.28,69253.0,116.4627,116.4991,115.0042,116.0251,69253.0
2022-05-17 11:00:00,127.27,128.37,127.25,128.29,92151.0,116.016,117.0187,115.9978,116.9458,92151.0
2022-05-17 11:30:00,128.27,128.92,128.23,128.71,67699.0,116.9276,117.5201,116.8911,117.3287,67699.0
2022-05-17 12:00:00,128.71,128.71,128.19,128.54,21739.0,117.3287,117.3287,116.8547,117.1737,21739.0
2022-05-17 12:30:00,128.55,128.8,128.37,128.54,22245.0,117.1828,117.4107,117.0187,117.1737,22245.0
2022-05-17 13:00:00,128.56,128.96,128.49,128.66,64753.0,117.1919,117.5566,117.1281,117.2831,64753.0
2022-05-17 13:30:00,128.65,128.98,128.48,128.84,32044.0,117.274,117.5748,117.119,117.4472,32044.0
2022-05-17 14:00:00,128.86,129.15,127.98,128.24,29351.0,117.4654,117.7298,116.6632,116.9002,29351.0
2022-05-17 14:30:00,128.16,129.56,128.01,129.16,61375.0,116.8273,118.1035,116.6906,117.7389,61375.0
2022-05-17 15:00:00,129.16,129.39,128.89,129.37,75082.0,117.7389,117.9486,117.4928,117.9303,75082.0
2022-05-17 15:30:00,129.36,129.89,129.12,129.83,280956.0,117.9212,118.4043,117.7024,118.3496,280956.0
2022-05-18 09:30:00,128.31,129.36,127.85,128.08,41597.0,116.9641,117.9212,116.5447,116.7544,41597.0
2022-05-18 10:00:00,128.22,129.11,127.88,128.67,49386.0,116.882,117.6933,116.5721,117.2922,49386.0
2022-05-18 10:30:00,128.63,128.73,128.11,128.24,27677.0,117.2558,117.3469,116.7817,116.9002,27677.0
2022-05-18 11:00:00,128.2,128.21,127.58,127.66,32421.0,116.8638,116.8729,116.2986,116.3715,32421.0
2022-05-18 11:30:00,127.7,128.39,127.57,128.37,37110.0,116.408,117.037,116.2895,117.0187,37110.0
2022-05-18 12:00:00,128.39,128.67,128.2,128.49,32965.0,117.037,117.2922,116.8638,117.1281,32965.0
2022-05-18 12:30:00,128.46,128.99,128.46,128.99,19611.0,117.1008,117.5839,117.1008,117.5839,19611.0
2022-05-18 13:00:00,128.93,128.97,128.01,128.5,18547.0,117.5292,117.5657,116.6906,117.1373,18547.0
2022-05-18 13:30:00,128.46,128.65,127.6,127.78,13358.0,117.1008,117.274,116.3168,116.4809,13358.0
2022-05-18 14:00:00,127.8,127.84,127.46,127.84,17106.0,116.4991,116.5356,116.1892,116.5356,17106.0
2022-05-18 14:30:00,127.79,127.85,127.08,127.18,23267.0,116.49,116.5447,115.8428,115.934,23267.0
2022-05-18 15:00:00,127.18,127.32,126.71,126.78,39640.0,115.934,116.0616,115.5055,115.5693,39640.0
2022-05-18 15:30:00,126.85,127.13,126.57,126.99,140619.0,115.6332,115.8884,115.3779,115.7608,140619.0
2022-05-19 09:30:00,126.26,128.01,126.01,127.4,44702.0,115.0953,116.6906,114.8674,116.1345,44702.0
2022-05-19 10:00:00,127.5,128.78,127.33,128.08,29809.0,116.2257,117.3925,116.0707,116.7544,29809.0
2022-05-19 10:30:00,128.03,128.33,127.18,128.0,33060.0,116.7088,116.9823,115.934,116.6815,33060.0
2022-05-19 11:00:00,127.97,128.91,127.83,128.7,41536.0,116.6541,117.511,116.5265,117.3196,41536.0
2022-05-19 11:30:00,128.88,129.78,128.81,129.31,30048.0,117.4836,118.3041,117.4198,117.8756,30048.0
2022-05-19 12:00:00,129.22,129.69,128.85,129.11,28295.0,117.7936,118.222,117.4563,117.6933,28295.0
2022-05-19 12:30:00,129.2,129.38,128.52,129.17,23542.0,117.7754,117.9394,117.1555,117.748,23542.0
2022-05-19 13:00:00,129.18,129.3,128.61,128.92,14196.0,117.7571,117.8665,117.2375,117.5201,14196.0
2022-05-19 13:30:00,128.92,130.2,128.81,130.14,19382.0,117.5201,118.6869,117.4198,118.6322,19382.0
2022-05-19 14:00:00,130.12,130.12,129.44,129.62,20029.0,118.614,118.614,117.9941,118.1582,20029.0
2022-05-19 14:30:00,129.58,130.18,129.5,130.1,17152.0,118.1218,118.6687,118.0488,118.5958,17152.0
2022-05-19 15:00:00,130.12,130.53,129.27,129.27,19735.0,118.614,118.9877,117.8392,117.8392,19735.0
2022-05-19 15:30:00,129.23,129.67,128.92,129.03,143007.0,117.8027,118.2038,117.5201,117.6204,143007.0
2022-05-20 09:30:00,129.83,130.4,127.41,127.61,57928.0,118.3496,118.8692,116.1436,116.3259,57928.0
2022-05-20 10:00:00,127.67,128.96,127.15,128.96,29970.0,116.3806,117.5566,115.9066,117.5566,29970.0
2022-05-20 10:30:00,128.82,128.86,127.81,127.81,47046.0,117.429,117.4654,116.5083,116.5083,47046.0
2022-05-20 11:00:00,127.84,127.84,126.74,127.55,21657.0,116.5356,116.5356,115.5329,116.2713,21657.0
2022-05-20 11:30:00,127.48,127.79,127.17,127.39,17677.0,116.2074,116.49,115.9249,116.1254,17677.0
2022-05-20 12:00:00,127.18,127.3,126.47,126.91,11776.0,115.934,116.0434,115.2868,115.6878,11776.0
2022-05-20 12:30:00,126.92,127.16,126.33,126.69,15846.0,115.697,115.9157,115.1591,115.4873,15846.0
2022-05-20 13:00:00,126.76,126.76,125.91,125.91,24026.0,115.5511,115.5511,114.7763,114.7763,24026.0
2022-05-20 13:30:00,125.89,127.16,125.8,127.08,16758.0,114.758,115.9157,114.676,115.8428,16758.0
2022-05-20 14:00:00,127.08,127.11,126.31,126.74,13469.0,115.8428,115.8702,115.1409,115.5329,13469.0
2022-05-20 14:30:00,126.62,127.2,126.21,126.92,15386.0,115.4235,115.9522,115.0497,115.697,15386.0
2022-05-20 15:00:00,126.87,127.2,126.07,127.2,33199.0,115.6514,115.9522,114.9221,115.9522,33199.0
2022-05-20 15:30:00,127.21,129.02,126.93,128.93,101701.0,115.9613,117.6113,115.7061,117.5292,101701.0
2022-05-23 09:30:00,130.52,130.52,128.47,128.49,24968.0,118.9786,118.9786,117.1099,117.1281,24968.0
2022-05-23 10:00:00,128.69,128.75,127.49,127.92,25471.0,117.3104,117.3651,116.2166,116.6085,25471.0
2022-05-23 10:30:00,127.96,128.66,127.62,128.55,24791.0,116.645,117.2831,116.3351,117.1828,24791.0
2022-05-23 11:00:00,128.58,129.04,128.39,128.81,21357.0,117.2102,117.6295,117.037,117.4198,21357.0
2022-05-23 11:30:00,128.84,129.24,128.58,128.58,15764.0,117.4472,117.8118,117.2102,117.2102,15764.0
2022-05-23 12:00:00,128.53,128.65,128.15,128.26,17750.0,117.1646,117.274,116.8182,116.9185,17750.0
2022-05-23 12:30:00,128.19,128.27,127.83,128.11,19714.0,116.8547,116.9276,116.5265,116.7817,19714.0
2022-05-23 13:00:00,128.11,128.73,128.07,128.58,41374.0,116.7817,117.3469,116.7453,117.2102,41374.0
2022-05-23 13:30:00,128.63,129.08,128.57,129.05,18191.0,117.2558,117.666,117.2011,117.6386,18191.0
2022-05-23 14:00:00,129.07,129.21,128.89,129.05,14655.0,117.6568,117.7845,117.4928,117.6386,14655.0
2022-05-23 14:30:00,129.0,129.2,128.88,128.94,13746.0,117.593,117.7754,117.4836,117.5383,13746.0
2022-05-23 15:00:00,128.98,129.1,128.79,128.96,20359.0,117.5748,117.6842,117.4016,117.5566,20359.0
2022-05-23 15:30:00,128.93,129.26,128.82,129.14,105885.0,117.5292,117.83,117.429,117.7207,105885.0
2022-05-24 09:30:00,128.7,128.85,127.02,127.45,32920.0,117.3196,117.4563,115.7881,116.1801,32920.0
2022-05-24 10:00:00,127.44,128.27,127.15,128.22,50631.0,116.171,116.9276,115.9066,116.882,50631.0
2022-05-24 10:30:00,128.2,128.2,126.75,126.93,31736.0,116.8638,116.8638,115.542,115.7061,31736.0
2022-05-24 11:00:00,126.92,127.09,125.93,126.63,48620.0,115.697,115.8519,114.7945,115.4326,48620.0
2022-05-24 11:30:00,126.65,127.39,126.41,127.29,41319.0,115.4508,116.1254,115.2321,116.0342,41319.0
2022-05-24 12:00:00,127.23,127.48,126.85,127.18,32551.0,115.9796,116.2074,115.6332,115.934,32551.0
2022-05-24 12:30:00,127.17,127.27,126.85,127.15,23095.0,115.9249,116.016,115.6332,115.9066,23095.0
2022-05-24 13:00:00,127.0,127.18,126.31,127.16,26535.0,115.7699,115.934,115.1409,115.9157,26535.0
2022-05-24 13:30:00,127.15,127.83,126.89,127.69,23815.0,115.9066,116.5265,115.6696,116.3989,23815.0
2022-05-24 14:00:00,127.73,128.33,127.54,127.98,17309.0,116.4353,116.9823,116.2621,116.6632,17309.0
2022-05-24 14:30:00,127.95,128.48,127.43,127.51,17139.0,116.6359,117.119,116.1619,116.2348,17139.0
2022-05-24 15:00:00,127.42,128.08,127.42,127.86,22583.0,116.1528,116.7544,116.1528,116.5538,22583.0
2022-05-24 15:30:00,127.91,128.64,127.82,128.6,96486.0,116.5994,117.2649,116.5174,117.2284,96486.0
2022-05-25 09:30:00,128.69,130.16,128.62,129.52,25606.0,117.3104,118.6505,117.2466,118.0671,25606.0
2022-05-25 10:00:00,129.66,129.81,128.88,129.67,15367.0,118.1947,118.3314,117.4836,118.2038,15367.0
2022-05-25 10:30:00,129.84,129.92,129.26,129.45,18007.0,118.3588,118.4317,117.83,118.0032,18007.0
2022-05-25 11:00:00,129.44,129.71,129.2,129.23,12753.0,117.9941,118.2403,117.7754,117.8027,12753.0
2022-05-25 11:30:00,129.16,129.31,128.92,128.96,15587.0,117.7389,117.8756,117.5201,117.5566,15587.0
2022-05-25 12:00:00,128.93,129.3,128.54,128.66,15582.0,117.5292,117.8665,117.1737,117.2831,15582.0
2022-05-25 12:30:00,128.74,129.16,128.53,129.06,13214.0,117.356,117.7389,117.1646,117.6477,13214.0
2022-05-25 13:00:00,129.03,129.06,128.66,128.91,9044.0,117.6204,117.6477,117.2831,117.511,9044.0
2022-05-25 13:30:00,128.97,129.14,128.63,128.63,8135.0,117.5657,117.7207,117.2558,117.2558,8135.0
2022-05-25 14:00:00,128.62,129.29,128.43,129.19,17586.0,117.2466,117.8574,117.0734,117.7662,17586.0
2022-05-25 14:30:00,129.25,129.4,128.94,129.2,21557.0,117.8209,117.9577,117.5383,117.7754,21557.0
2022-05-25 15:00:00,129.27,130.27,129.19,130.15,22942.0,117.8392,118.7507,117.7662,118.6413,22942.0
2022-05-25 15:30:00,130.16,130.18,129.47,129.7,63367.0,118.6505,118.6687,118.0215,118.2311,63367.0
2022-05-26 09:30:00,131.06,132.3,130.37,132.11,28813.0,119.4709,120.6012,118.8419,120.428,28813.0
2022-05-26 10:00:00,132.24,132.38,131.59,131.71,15684.0,120.5465,120.6742,119.954,120.0634,15684.0
2022-05-26 10:30:00,131.66,131.81,131.42,131.55,17770.0,120.0178,120.1546,119.799,119.9176,17770.0
2022-05-26 11:00:00,131.59,132.11,131.36,131.93,26850.0,119.954,120.428,119.7444,120.2639,26850.0
2022-05-26 11:30:00,131.93,131.93,131.28,131.54,10621.0,120.2639,120.2639,119.6714,119.9084,10621.0
2022-05-26 12:00:00,131.46,131.7,131.36,131.68,15228.0,119.8355,120.0543,119.7444,120.0361,15228.0
2022-05-26 12:30:00,131.69,131.75,131.38,131.68,17176.0,120.0452,120.0999,119.7626,120.0361,17176.0
2022-05-26 13:00:00,131.67,132.07,131.66,131.76,9154.0,120.0269,120.3916,120.0178,120.109,9154.0
2022-05-26 13:30:00,131.7,131.93,131.7,131.91,4861.0,120.0543,120.2639,120.0543,120.2457,4861.0
2022-05-26 14:00:00,131.91,132.01,131.71,131.77,7900.0,120.2457,120.3369,120.0634,120.1181,7900.0
2022-05-26 14:30:00,131.72,131.72,131.22,131.33,9273.0,120.0725,120.0725,119.6167,119.717,9273.0
2022-05-26 15:00:00,131.32,131.43,130.98,131.24,14447.0,119.7079,119.8082,119.398,119.635,14447.0
2022-05-26 15:30:00,131.2,131.7,130.86,130.98,90329.0,119.5985,120.0543,119.2886,119.398,90329.0
2022-05-27 09:30:00,131.63,131.92,131.13,131.72,30892.0,119.9905,120.2548,119.5347,120.0725,30892.0
2022-05-27 10:00:00,131.68,132.57,131.45,132.54,116061.0,120.0361,120.8474,119.8264,120.82,116061.0
2022-05-27 10:30:00,132.42,132.71,131.82,132.05,21093.0,120.7106,120.975,120.1637,120.3733,21093.0
2022-05-27 11:00:00,132.0,132.55,131.82,132.12,65222.0,120.3278,120.8291,120.1637,120.4371,65222.0
2022-05-27 11:30:00,132.14,132.66,132.13,132.42,11712.0,120.4554,120.9294,120.4463,120.7106,11712.0
2022-05-27 12:00:00,132.42,132.63,132.25,132.4,20828.0,120.7106,120.9021,120.5557,120.6924,20828.0
2022-05-27 12:30:00,132.4,132.46,132.17,132.24,14747.0,120.6924,120.7471,120.4827,120.5465,14747.0
2022-05-27 13:00:00,132.26,132.26,131.44,131.61,16783.0,120.5648,120.5648,119.8173,119.9722,16783.0
2022-05-27 13:30:00,131.66,131.7,131.43,131.62,21498.0,120.0178,120.0543,119.8082,119.9814,21498.0
2022-05-27 14:00:00,131.6,131.95,131.54,131.86,29098.0,119.9631,120.2822,119.9084,120.2001,29098.0
2022-05-27 14:30:00,131.88,132.05,131.64,131.98,30282.0,120.2184,120.3733,119.9996,120.3095,30282.0
2022-05-27 15:00:00,131.99,132.59,131.93,132.58,68484.0,120.3186,120.8656,120.2639,120.8565,68484.0
2022-05-27 15:30:00,132.56,132.99,132.26,132.91,131624.0,120.8382,121.2302,120.5648,121.1573,131624.0
2022-05-31 09:30:00,131.5,131.5,129.76,130.44,76438.0,119.872,119.872,118.2858,118.9057,76438.0
2022-05-31 10:00:00,130.52,131.43,129.99,131.02,54081.0,118.9786,119.8082,118.4955,119.4344,54081.0
2022-05-31 10:30:00,130.99,131.31,130.71,131.1,34574.0,119.4071,119.6988,119.1518,119.5073,34574.0
2022-05-31 11:00:00,131.02,131.26,130.74,131.08,23666.0,119.4344,119.6532,119.1792,119.4891,23666.0
2022-05-31 11:30:00,131.02,131.85,130.96,131.79,17765.0,119.4344,120.191,119.3797,120.1363,17765.0
2022-05-31 12:00:00,131.83,132.26,131.47,131.65,10848.0,120.1728,120.5648,119.8446,120.0087,10848.0
2022-05-31 12:30:00,131.62,132.47,131.59,132.23,20547.0,119.9814,120.7562,119.954,120.5374,20547.0
2022-05-31 13:00:00,132.34,132.47,131.88,131.94,25954.0,120.6377,120.7562,120.2184,120.2731,25954.0
2022-05-31 13:30:00,131.97,132.6,131.96,132.52,15066.0,120.3004,120.8747,120.2913,120.8018,15066.0
2022-05-31 14:00:00,132.52,132.73,132.37,132.48,19451.0,120.8018,120.9932,120.665,120.7653,19451.0
2022-05-31 14:30:00,132.49,132.68,132.01,132.12,36988.0,120.7744,120.9476,120.3369,120.4371,36988.0
2022-05-31 15:00:00,132.09,132.6,131.88,132.25,38039.0,120.4098,120.8747,120.2184,120.5557,38039.0
2022-05-31 15:30:00,132.29,132.61,132.09,132.2,225593.0,120.5921,120.8838,120.4098,120.5101,225593.0
2022-06-01 09:30:00,132.59,133.51,131.45,131.75,32933.0,120.8656,121.7042,119.8264,120.0999,32933.0
2022-06-01 10:00:00,131.78,132.14,130.91,131.06,27245.0,120.1272,120.4554,119.3341,119.4709,27245.0
2022-06-01 10:30:00,131.1,131.32,130.8,131.06,30255.0,119.5073,119.7079,119.2339,119.4709,30255.0
2022-06-01 11:00:00,131.13,131.13,130.53,130.69,17016.0,119.5347,119.5347,118.9877,119.1336,17016.0
2022-06-01 11:30:00,130.76,130.84,130.23,130.53,13796.0,119.1974,119.2703,118.7143,118.9877,13796.0
2022-06-01 12:00:00,130.56,130.77,130.23,130.23,16497.0,119.0151,119.2065,118.7143,118.7143,16497.0
2022-06-01 12:30:00,130.32,130.5,130.07,130.42,10459.0,118.7963,118.9604,118.5684,118.8875,10459.0
2022-06-01 13:00:00,130.51,131.55,130.42,131.47,14516.0,118.9695,119.9176,118.8875,119.8446,14516.0
2022-06-01 13:30:00,131.47,131.7,131.35,131.63,14341.0,119.8446,120.0543,119.7352,119.9905,14341.0
2022-06-01 14:00:00,131.67,132.21,131.57,132.07,18443.0,120.0269,120.5192,119.9358,120.3916,18443.0
2022-06-01 14:30:00,132.11,132.46,132.03,132.07,16182.0,120.428,120.7471,120.3551,120.3916,16182.0
2022-06-01 15:00:00,131.98,132.51,131.84,132.2,14706.0,120.3095,120.7927,120.1819,120.5101,14706.0
2022-06-01 15:30:00,132.18,132.7,132.04,132.16,86038.0,120.4918,120.9659,120.3642,120.4736,86038.0
2022-06-02 09:30:00,133.06,134.11,132.14,132.46,45138.0,121.294,122.2512,120.4554,120.7471,45138.0
2022-06-02 10:00:00,132.44,133.47,132.07,132.17,16927.0,120.7289,121.6678,120.3916,120.4827,16927.0
2022-06-02 10:30:00,132.24,132.93,132.2,132.9,19542.0,120.5465,121.1755,120.5101,121.1482,19542.0
2022-06-02 11:00:00,133.0,133.6,132.99,133.0,30409.0,121.2393,121.7863,121.2302,121.2393,30409.0
2022-06-02 11:30:00,133.06,133.55,132.92,133.06,22008.0,121.294,121.7407,121.1664,121.294,22008.0
2022-06-02 12:00:00,133.03,133.27,132.92,133.09,60754.0,121.2667,121.4855,121.1664,121.3214,60754.0
2022-06-02 12:30:00,133.13,133.21,132.7,132.7,25593.0,121.3578,121.4308,120.9659,120.9659,25593.0
2022-06-02 13:00:00,132.66,133.02,132.51,132.89,14674.0,120.9294,121.2576,120.7927,121.1391,14674.0
2022-06-02 13:30:00,132.88,132.88,132.6,132.71,20954.0,121.1299,121.1299,120.8747,120.975,20954.0
2022-06-02 14:00:00,132.66,132.66,132.49,132.55,29415.0,120.9294,120.9294,120.7744,120.8291,29415.0
2022-06-02 14:30:00,132.54,132.94,132.36,132.82,47340.0,120.82,121.1846,120.6559,121.0752,47340.0
2022-06-02 15:00:00,132.82,133.72,132.68,133.44,34773.0,121.0752,121.8957,120.9476,121.6404,34773.0
2022-06-02 15:30:00,133.4,134.11,133.4,133.77,185610.0,121.604,122.2512,121.604,121.9412,185610.0
2022-06-03 09:30:00,132.36,133.54,132.07,133.37,17720.0,120.6559,121.7316,120.3916,121.5766,17720.0
2022-06-03 10:00:00,133.33,133.63,132.87,132.87,13176.0,121.5402,121.8136,121.1208,121.1208,13176.0
2022-06-03 10:30:00,132.75,133.19,132.41,133.04,25562.0,121.0114,121.4125,120.7015,121.2758,25562.0
2022-06-03 11:00:00,133.0,133.01,132.42,132.48,13454.0,121.2393,121.2484,120.7106,120.7653,13454.0
2022-06-03 11:30:00,132.46,133.01,132.29,132.72,15104.0,120.7471,121.2484,120.5921,120.9841,15104.0
2022-06-03 12:00:00,132.77,133.11,132.66,133.04,15017.0,121.0297,121.3396,120.9294,121.2758,15017.0
2022-06-03 12:30:00,133.01,133.36,132.95,133.36,10495.0,121.2484,121.5675,121.1938,121.5675,10495.0
2022-06-03 13:00:00,133.33,133.74,133.19,133.35,9483.0,121.5402,121.9139,121.4125,121.5584,9483.0
2022-06-03 13:30:00,133.36,133.36,132.82,133.02,9345.0,121.5675,121.5675,121.0752,121.2576,9345.0
2022-06-03 14:00:00,133.0,133.48,132.93,133.48,12024.0,121.2393,121.6769,121.1755,121.6769,12024.0
2022-06-03 14:30:00,133.45,133.45,133.0,133.29,8046.0,121.6495,121.6495,121.2393,121.5037,8046.0
2022-06-03 15:00:00,133.35,133.35,132.84,133.1,15343.0,121.5584,121.5584,121.0935,121.3305,15343.0
2022-06-03 15:30:00,133.09,133.1,132.41,132.58,108837.0,121.3214,121.3305,120.7015,120.8565,108837.0
2022-06-06 09:30:00,133.0,133.71,132.99,133.45,42492.0,121.2393,121.8866,121.2302,121.6495,42492.0
2022-06-06 10:00:00,133.43,134.68,133.31,134.01,35162.0,121.6313,122.7708,121.5219,122.16,35162.0
2022-06-06 10:30:00,134.0,134.29,133.61,133.65,9934.0,122.1509,122.4153,121.7954,121.8319,9934.0
2022-06-06 11:00:00,133.61,133.74,133.16,133.28,16331.0,121.7954,121.9139,121.3852,121.4946,16331.0
2022-06-06 11:30:00,133.35,133.75,133.22,133.75,8291.0,121.5584,121.923,121.4399,121.923,8291.0
2022-06-06 12:00:00,133.68,133.79,132.87,132.95,17185.0,121.8592,121.9595,121.1208,121.1938,17185.0
2022-06-06 12:30:00,132.75,133.04,132.55,133.0,17149.0,121.0114,121.2758,120.8291,121.2393,17149.0
2022-06-06 13:00:00,132.96,132.96,132.53,132.62,5793.0,121.2029,121.2029,120.8109,120.8929,5793.0
2022-06-06 13:30:00,132.65,133.1,132.65,132.75,9255.0,120.9203,121.3305,120.9203,121.0114,9255.0
2022-06-06 14:00:00,132.66,132.77,132.21,132.29,8512.0,120.9294,121.0297,120.5192,120.5921,8512.0
2022-06-06 14:30:00,132.28,132.48,132.19,132.48,7812.0,120.583,120.7653,120.501,120.7653,7812.0
2022-06-06 15:00:00,132.44,132.53,131.91,132.23,11185.0,120.7289,120.8109,120.2457,120.5374,11185.0
2022-06-06 15:30:00,132.2,132.8,132.16,132.59,43547.0,120.5101,121.057,120.4736,120.8656,43547.0
2022-06-07 09:30:00,131.62,132.8,131.53,132.03,32328.0,119.9814,121.057,119.8993,120.3551,32328.0
2022-06-07 10:00:00,131.94,133.06,131.94,132.97,11813.0,120.2731,121.294,120.2731,121.212,11813.0
2022-06-07 10:30:00,132.86,133.7,132.78,133.39,13729.0,121.1117,121.8774,121.0388,121.5948,13729.0
2022-06-07 11:00:00,133.39,133.55,133.01,133.25,40380.0,121.5948,121.7407,121.2484,121.4672,40380.0
2022-06-07 11:30:00,133.19,133.38,132.98,133.22,55385.0,121.4125,121.5857,121.2211,121.4399,55385.0
2022-06-07 12:00:00,133.24,133.24,132.88,133.09,26907.0,121.4581,121.4581,121.1299,121.3214,26907.0
2022-06-07 12:30:00,133.07,133.31,133.04,133.29,17159.0,121.3031,121.5219,121.2758,121.5037,17159.0
2022-06-07 13:00:00,133.28,133.66,133.27,133.62,19887.0,121.4946,121.841,121.4855,121.8045,19887.0
2022-06-07 13:30:00,133.61,133.65,133.35,133.43,16759.0,121.7954,121.8319,121.5584,121.6313,16759.0
2022-06-07 14:00:00,133.43,133.74,133.38,133.54,16859.0,121.6313,121.9139,121.5857,121.7316,16859.0
2022-06-07 14:30:00,133.52,133.67,133.15,133.45,15837.0,121.7134,121.8501,121.3761,121.6495,15837.0
2022-06-07 15:00:00,133.42,133.86,133.31,133.84,26044.0,121.6222,122.0233,121.5219,122.0051,26044.0
2022-06-07 15:30:00,133.81,134.7,133.78,134.54,129747.0,121.9777,122.789,121.9504,122.6432,129747.0
2022-06-08 09:30:00,133.34,135.17,133.16,134.78,51295.0,121.5493,123.2174,121.3852,122.8619,51295.0
2022-06-08 10:00:00,134.79,135.05,134.22,134.25,44978.0,122.8711,123.1081,122.3515,122.3788,44978.0
2022-06-08 10:30:00,134.12,134.57,134.03,134.29,37454.0,122.2603,122.6705,122.1783,122.4153,37454.0
2022-06-08 11:00:00,134.35,134.66,134.22,134.4,29439.0,122.47,122.7525,122.3515,122.5155,29439.0
2022-06-08 11:30:00,134.39,134.51,134.04,134.26,38264.0,122.5064,122.6158,122.1874,122.3879,38264.0
2022-06-08 12:00:00,134.26,134.37,133.9,133.95,50113.0,122.3879,122.4882,122.0597,122.1053,50113.0
2022-06-08 12:30:00,133.93,134.15,133.24,134.06,35591.0,122.0871,122.2876,121.4581,122.2056,35591.0
2022-06-08 13:00:00,134.06,134.31,133.83,134.05,19213.0,122.2056,122.4335,121.9959,122.1965,19213.0
2022-06-08 13:30:00,133.98,134.23,133.63,133.73,20818.0,122.1327,122.3606,121.8136,121.9048,20818.0
2022-06-08 14:00:00,133.73,133.88,133.3,133.38,14378.0,121.9048,122.0415,121.5128,121.5857,14378.0
2022-06-08 14:30:00,133.36,133.65,133.21,133.53,14525.0,121.5675,121.8319,121.4308,121.7225,14525.0
2022-06-08 15:00:00,133.52,133.55,133.27,133.49,9451.0,121.7134,121.7407,121.4855,121.686,9451.0
2022-06-08 15:30:00,133.48,133.58,132.87,132.95,63604.0,121.6769,121.768,121.1208,121.1938,63604.0
2022-06-09 09:30:00,131.84,133.08,131.54,133.06,17286.0,120.1819,121.3123,119.9084,121.294,17286.0
2022-06-09 10:00:00,133.08,133.23,132.32,132.85,14016.0,121.3123,121.449,120.6195,121.1026,14016.0
2022-06-09 10:30:00,132.98,133.02,132.28,132.49,12396.0,121.2211,121.2576,120.583,120.7744,12396.0
2022-06-09 11:00:00,132.55,132.81,132.37,132.56,9583.0,120.8291,121.0661,120.665,120.8382,9583.0
2022-06-09 11:30:00,132.56,132.99,132.31,132.52,7788.0,120.8382,121.2302,120.6103,120.8018,7788.0
2022-06-09 12:00:00,132.5,132.61,132.19,132.44,7892.0,120.7835,120.8838,120.501,120.7289,7892.0
2022-06-09 12:30:00,132.46,132.63,132.27,132.59,9799.0,120.7471,120.9021,120.5739,120.8656,9799.0
2022-06-09 13:00:00,132.54,132.81,132.29,132.41,10143.0,120.82,121.0661,120.5921,120.7015,10143.0
2022-06-09 13:30:00,132.21,132.38,132.08,132.36,8097.0,120.5192,120.6742,120.4007,120.6559,8097.0
2022-06-09 14:00:00,132.35,132.35,132.03,132.22,9605.0,120.6468,120.6468,120.3551,120.5283,9605.0
2022-06-09 14:30:00,132.16,132.16,131.74,131.78,14797.0,120.4736,120.4736,120.0907,120.1272,14797.0
2022-06-09 15:00:00,131.77,131.8,131.3,131.41,19915.0,120.1181,120.1454,119.6897,119.7899,19915.0
2022-06-09 15:30:00,131.35,131.46,130.78,130.8,122075.0,119.7352,119.8355,119.2156,119.2339,122075.0
2022-06-10 09:30:00,128.74,129.19,127.02,127.02,63513.0,117.356,117.7662,115.7881,115.7881,63513.0
2022-06-10 10:00:00,126.9,126.9,125.42,125.76,44834.0,115.6787,115.6787,114.3296,114.6395,44834.0
2022-06-10 10:30:00,125.72,126.0,124.63,124.63,41940.0,114.6031,114.8583,113.6095,113.6095,41940.0
2022-06-10 11:00:00,124.61,126.02,124.61,125.73,38211.0,113.5912,114.8765,113.5912,114.6122,38211.0
2022-06-10 11:30:00,125.75,125.75,124.84,124.98,34188.0,114.6304,114.6304,113.8009,113.9285,34188.0
2022-06-10 12:00:00,124.96,125.25,124.4,125.23,61828.0,113.9103,114.1746,113.3998,114.1564,61828.0
2022-06-10 12:30:00,125.27,125.35,124.66,124.76,51409.0,114.1929,114.2658,113.6368,113.728,51409.0
2022-06-10 13:00:00,124.8,125.02,124.29,124.88,69375.0,113.7644,113.965,113.2995,113.8374,69375.0
2022-06-10 13:30:00,124.88,125.66,124.79,125.47,98398.0,113.8374,114.5484,113.7553,114.3752,98398.0
2022-06-10 14:00:00,125.33,126.62,125.32,126.28,28576.0,114.2476,115.4235,114.2384,115.1136,28576.0
2022-06-10 14:30:00,126.3,126.31,125.0,125.85,72575.0,115.1318,115.1409,113.9467,114.7216,72575.0
2022-06-10 15:00:00,125.81,126.24,125.12,126.08,54980.0,114.6851,115.0771,114.0561,114.9312,54980.0
2022-06-10 15:30:00,126.0,126.18,124.84,124.91,152308.0,114.8583,115.0224,113.8009,113.8647,152308.0
2022-06-13 09:30:00,122.51,122.51,120.7,120.7,63569.0,111.6769,111.6769,110.027,110.027,63569.0
2022-06-13 10:00:00,120.71,121.52,120.67,120.8,50174.0,110.0361,110.7745,109.9996,110.1181,50174.0
2022-06-13 10:30:00,120.86,120.95,119.76,120.28,42542.0,110.1728,110.2549,109.1701,109.6441,42542.0
2022-06-13 11:00:00,120.23,121.18,119.95,121.18,40049.0,109.5985,110.4645,109.3433,110.4645,40049.0
2022-06-13 11:30:00,121.16,121.38,120.65,121.07,25198.0,110.4463,110.6468,109.9814,110.3643,25198.0
2022-06-13 12:00:00,121.09,121.61,120.98,121.36,53248.0,110.3825,110.8565,110.2822,110.6286,53248.0
2022-06-13 12:30:00,121.35,121.9,120.44,120.46,42577.0,110.6195,111.1209,109.79,109.8082,42577.0
2022-06-13 13:00:00,120.43,120.93,120.27,120.92,42143.0,109.7808,110.2366,109.635,110.2275,42143.0
2022-06-13 13:30:00,120.93,121.56,120.75,121.13,19016.0,110.2366,110.8109,110.0726,110.419,19016.0
2022-06-13 14:00:00,121.12,121.13,120.35,120.55,18463.0,110.4098,110.419,109.7079,109.8902,18463.0
2022-06-13 14:30:00,120.56,121.04,120.17,120.27,21397.0,109.8994,110.3369,109.5438,109.635,21397.0
2022-06-13 15:00:00,120.23,120.42,119.38,119.43,32075.0,109.5985,109.7717,108.8237,108.8693,32075.0
2022-06-13 15:30:00,119.37,119.67,119.01,119.63,174951.0,108.8146,109.0881,108.4864,109.0516,174951.0
2022-06-14 09:30:00,119.73,120.11,118.71,119.84,95581.0,109.1427,109.4891,108.2129,109.243,95581.0
2022-06-14 10:00:00,119.82,119.96,118.48,118.53,70012.0,109.2248,109.3524,108.0033,108.0489,70012.0
2022-06-14 10:30:00,118.67,118.96,118.07,118.83,34912.0,108.1765,108.4408,107.6295,108.3223,34912.0
2022-06-14 11:00:00,118.76,119.01,117.74,117.96,23474.0,108.2585,108.4864,107.3287,107.5293,23474.0
2022-06-14 11:30:00,117.9,118.37,117.54,117.79,73089.0,107.4746,107.903,107.1464,107.3743,73089.0
2022-06-14 12:00:00,117.72,117.72,116.92,116.96,20072.0,107.3105,107.3105,106.5812,106.6177,20072.0
2022-06-14 12:30:00,117.06,117.27,116.92,117.2,16282.0,106.7088,106.9003,106.5812,106.8365,16282.0
2022-06-14 13:00:00,117.21,117.85,117.01,117.61,66760.0,106.8456,107.429,106.6633,107.2102,66760.0
2022-06-14 13:30:00,117.48,117.55,116.66,116.83,33972.0,107.0917,107.1555,106.3442,106.4992,33972.0
2022-06-14 14:00:00,116.88,117.32,116.83,117.06,50794.0,106.5448,106.9459,106.4992,106.7088,50794.0
2022-06-14 14:30:00,116.99,117.15,116.55,116.81,46770.0,106.645,106.7909,106.2439,106.481,46770.0
2022-06-14 15:00:00,116.79,116.96,116.44,116.87,80132.0,106.4627,106.6177,106.1437,106.5356,80132.0
2022-06-14 15:30:00,116.9,117.48,116.89,117.21,201876.0,106.563,107.0917,106.5539,106.8456,201876.0
2022-06-15 09:30:00,119.27,119.66,117.69,118.15,63462.0,108.7234,109.0789,107.2831,107.7025,63462.0
2022-06-15 10:00:00,118.22,118.55,117.66,117.81,47509.0,107.7663,108.0671,107.2558,107.3925,47509.0
2022-06-15 10:30:00,117.88,117.88,116.22,116.48,27115.0,107.4563,107.4563,105.9431,106.1801,27115.0
2022-06-15 11:00:00,116.52,116.7,115.86,116.3,24859.0,106.2166,106.3807,105.615,106.016,24859.0
2022-06-15 11:30:00,116.31,116.66,115.99,116.53,38257.0,106.0252,106.3442,105.7335,106.2257,38257.0
2022-06-15 12:00:00,116.46,116.77,116.4,116.73,21469.0,106.1619,106.4445,106.1072,106.408,21469.0
2022-06-15 12:30:00,116.78,116.83,115.76,115.92,25558.0,106.4536,106.4992,105.5238,105.6697,25558.0
2022-06-15 13:00:00,115.9,116.31,115.77,116.24,21338.0,105.6514,106.0252,105.5329,105.9614,21338.0
2022-06-15 13:30:00,116.22,116.36,115.49,115.86,51512.0,105.9431,106.0707,105.2777,105.615,51512.0
2022-06-15 14:00:00,115.85,116.41,114.52,115.27,55395.0,105.6058,106.1163,104.3934,105.0771,55395.0
2022-06-15 14:30:00,115.34,117.26,114.39,115.55,66466.0,105.1409,106.8912,104.2749,105.3324,66466.0
2022-06-15 15:00:00,115.59,117.18,115.52,117.18,62033.0,105.3688,106.8182,105.305,106.8182,62033.0
2022-06-15 15:30:00,117.18,117.7,116.39,116.43,131438.0,106.8182,107.2923,106.0981,106.1346,131438.0
2022-06-16 09:30:00,112.22,113.71,109.46,109.61,122893.0,102.2968,103.6551,99.7809,99.9176,122893.0
2022-06-16 10:00:00,109.54,111.29,109.0,110.65,96756.0,99.8538,101.4491,99.3616,100.8657,96756.0
2022-06-16 10:30:00,110.6,111.13,110.0,110.85,111844.0,100.8201,101.3032,100.2731,101.048,111844.0
2022-06-16 11:00:00,110.74,111.27,110.53,111.05,100442.0,100.9477,101.4308,100.7563,101.2303,100442.0
2022-06-16 11:30:00,111.06,111.51,110.37,111.51,108923.0,101.2394,101.6496,100.6104,101.6496,108923.0
2022-06-16 12:00:00,111.51,111.54,110.76,110.97,54217.0,101.6496,101.677,100.9659,101.1574,54217.0
2022-06-16 12:30:00,110.89,111.14,110.48,110.67,85604.0,101.0844,101.3123,100.7107,100.8839,85604.0
2022-06-16 13:00:00,110.69,111.51,110.5,111.41,54592.0,100.9021,101.6496,100.7289,101.5585,54592.0
2022-06-16 13:30:00,111.35,111.37,109.71,109.81,120824.0,101.5038,101.522,100.0088,100.0999,120824.0
2022-06-16 14:00:00,109.78,110.33,109.71,109.75,69021.0,100.0726,100.574,100.0088,100.0452,69021.0
2022-06-16 14:30:00,109.71,110.16,109.19,109.37,104097.0,100.0088,100.419,99.5348,99.6988,104097.0
2022-06-16 15:00:00,109.35,110.02,109.31,109.87,123429.0,99.6806,100.2914,99.6441,100.1546,123429.0
2022-06-16 15:30:00,109.85,110.03,108.92,109.61,454861.0,100.1364,100.3005,99.2886,99.9176,454861.0
2022-06-17 09:30:00,108.74,109.5,107.85,107.93,552564.0,99.1245,99.8173,98.3132,98.3862,552564.0
2022-06-17 10:00:00,107.94,108.9,105.65,105.86,181722.0,98.3953,99.2704,96.3078,96.4992,181722.0
2022-06-17 10:30:00,105.88,106.61,105.38,106.18,198173.0,96.5174,97.1829,96.0617,96.7909,198173.0
2022-06-17 11:00:00,106.08,106.81,105.83,105.83,146221.0,96.6998,97.3652,96.4719,96.4719,146221.0
2022-06-17 11:30:00,105.88,106.49,105.39,106.0,162090.0,96.5174,97.0735,96.0708,96.6268,162090.0
2022-06-17 12:00:00,105.93,106.69,105.64,106.58,99289.0,96.563,97.2558,96.2987,97.1555,99289.0
2022-06-17 12:30:00,106.56,107.23,106.38,106.88,267242.0,97.1373,97.7481,96.9732,97.429,267242.0
2022-06-17 13:00:00,106.88,107.59,106.72,106.78,122899.0,97.429,98.0762,97.2832,97.3379,122899.0
2022-06-17 13:30:00,106.84,107.04,106.44,106.86,106891.0,97.3926,97.5749,97.0279,97.4108,106891.0
2022-06-17 14:00:00,106.89,108.29,106.87,108.09,72610.0,97.4381,98.7143,97.4199,98.532,72610.0
2022-06-17 14:30:00,108.09,109.18,108.01,108.4,81688.0,98.532,99.5256,98.4591,98.8146,81688.0
2022-06-17 15:00:00,108.41,109.26,108.17,109.07,97128.0,98.8237,99.5986,98.605,99.4254,97128.0
2022-06-17 15:30:00,109.04,109.15,108.19,108.28,421674.0,99.398,99.4983,98.6232,98.7052,421674.0
2022-06-21 09:30:00,110.52,111.37,110.01,111.22,126792.0,100.7472,101.522,100.2822,101.3853,126792.0
2022-06-21 10:00:00,111.14,111.19,110.08,110.63,79525.0,101.3123,101.3579,100.3461,100.8474,79525.0
2022-06-21 10:30:00,110.66,111.26,110.53,111.24,62030.0,100.8748,101.4217,100.7563,101.4035,62030.0
2022-06-21 11:00:00,111.22,111.44,110.89,111.02,55688.0,101.3853,101.5858,101.0844,101.2029,55688.0
2022-06-21 11:30:00,110.99,111.6,110.99,111.34,64036.0,101.1756,101.7317,101.1756,101.4946,64036.0
2022-06-21 12:00:00,111.37,111.58,111.28,111.58,43445.0,101.522,101.7134,101.4399,101.7134,43445.0
2022-06-21 12:30:00,111.6,111.8,111.47,111.78,72050.0,101.7317,101.914,101.6131,101.8957,72050.0
2022-06-21 13:00:00,111.74,112.11,111.73,111.93,43258.0,101.8593,102.1966,101.8502,102.0325,43258.0
2022-06-21 13:30:00,111.95,112.35,111.95,112.01,146726.0,102.0507,102.4153,102.0507,102.1054,146726.0
2022-06-21 14:00:00,112.0,112.86,111.98,112.81,75041.0,102.0963,102.8802,102.078,102.8347,75041.0
2022-06-21 14:30:00,112.83,113.6,112.69,113.49,74851.0,102.8529,103.5548,102.7253,103.4545,74851.0
2022-06-21 15:00:00,113.46,113.63,113.09,113.22,76447.0,103.4272,103.5821,103.0899,103.2084,76447.0
2022-06-21 15:30:00,113.25,113.31,112.9,112.93,240859.0,103.2357,103.2904,102.9167,102.944,240859.0
2022-06-22 09:30:00,112.18,114.62,112.18,114.22,262801.0,102.2604,104.4846,102.2604,104.12,262801.0
2022-06-22 10:00:00,114.36,115.27,113.86,114.83,229176.0,104.2476,105.0771,103.7918,104.676,229176.0
2022-06-22 10:30:00,114.93,115.05,114.47,114.89,52085.0,104.7672,104.8766,104.3479,104.7307,52085.0
2022-06-22 11:00:00,114.87,114.92,114.19,114.92,60657.0,104.7125,104.7581,104.0926,104.7581,60657.0
2022-06-22 11:30:00,114.95,115.08,114.55,114.87,68094.0,104.7854,104.9039,104.4208,104.7125,68094.0
2022-06-22 12:00:00,114.88,115.1,114.69,114.95,68138.0,104.7216,104.9222,104.5484,104.7854,68138.0
2022-06-22 12:30:00,114.97,115.93,114.94,115.93,59899.0,104.8037,105.6788,104.7763,105.6788,59899.0
2022-06-22 13:00:00,115.9,116.68,115.72,116.68,82170.0,105.6514,106.3624,105.4873,106.3624,82170.0
2022-06-22 13:30:00,116.71,117.11,116.33,117.06,80474.0,106.3898,106.7544,106.0434,106.7088,80474.0
2022-06-22 14:00:00,117.06,117.76,117.0,117.19,72924.0,106.7088,107.3469,106.6542,106.8273,72924.0
2022-06-22 14:30:00,117.2,117.34,116.98,117.17,60459.0,106.8365,106.9641,106.6359,106.8091,60459.0
2022-06-22 15:00:00,117.14,117.16,116.69,116.75,136938.0,106.7818,106.8,106.3716,106.4263,136938.0
2022-06-22 15:30:00,116.73,116.79,115.63,115.7,303935.0,106.408,106.4627,105.4053,105.4691,303935.0
2022-06-23 09:30:00,115.68,116.96,115.43,116.92,117134.0,106.1667,107.3415,105.9373,107.3048,117134.0
2022-06-23 10:00:00,116.95,116.96,115.54,115.63,159525.0,107.3323,107.3415,106.0383,106.1209,159525.0
2022-06-23 10:30:00,115.62,116.56,115.12,116.56,87963.0,106.1117,106.9744,105.6528,106.9744,87963.0
2022-06-23 11:00:00,116.56,116.56,115.73,115.86,70957.0,106.9744,106.9744,106.2126,106.3319,70957.0
2022-06-23 11:30:00,115.95,116.0,115.3,115.75,83497.0,106.4145,106.4604,105.818,106.231,83497.0
2022-06-23 12:00:00,115.7,115.87,115.36,115.65,56480.0,106.1851,106.3411,105.8731,106.1392,56480.0
2022-06-23 12:30:00,115.61,115.65,114.79,115.14,53617.0,106.1025,106.1392,105.3499,105.6712,53617.0
2022-06-23 13:00:00,115.14,115.53,114.97,115.33,40495.0,105.6712,106.0291,105.5151,105.8455,40495.0
2022-06-23 13:30:00,115.35,115.66,115.27,115.57,23962.0,105.8639,106.1484,105.7905,106.0658,23962.0
2022-06-23 14:00:00,115.58,116.05,115.58,115.88,36822.0,106.075,106.5063,106.075,106.3503,36822.0
2022-06-23 14:30:00,115.87,116.13,115.82,115.99,26630.0,106.3411,106.5797,106.2952,106.4513,26630.0
2022-06-23 15:00:00,115.99,116.25,115.85,116.1,92227.0,106.4513,106.6899,106.3228,106.5522,92227.0
2022-06-23 15:30:00,116.12,116.72,116.08,116.37,178983.0,106.5706,107.1212,106.5339,106.8,178983.0
2022-06-24 09:30:00,117.13,119.08,117.13,119.04,47088.0,107.4975,109.2871,107.4975,109.2504,47088.0
2022-06-24 10:00:00,119.13,120.9,119.1,120.87,66642.0,109.333,110.9575,109.3055,110.9299,66642.0
2022-06-24 10:30:00,120.88,121.24,120.72,120.98,75685.0,110.9391,111.2695,110.7923,111.0309,75685.0
2022-06-24 11:00:00,120.94,121.04,120.38,120.88,48234.0,110.9942,111.086,110.4802,110.9391,48234.0
2022-06-24 11:30:00,120.87,121.0,120.77,120.84,31143.0,110.9299,111.0492,110.8382,110.9024,31143.0
2022-06-24 12:00:00,120.79,120.96,120.53,120.55,32500.0,110.8565,111.0125,110.6179,110.6362,32500.0
2022-06-24 12:30:00,120.56,120.81,120.45,120.59,19255.0,110.6454,110.8749,110.5445,110.673,19255.0
2022-06-24 13:00:00,120.63,120.96,120.6,120.96,23570.0,110.7097,111.0125,110.6821,111.0125,23570.0
2022-06-24 13:30:00,120.88,121.18,120.88,120.98,23530.0,110.9391,111.2144,110.9391,111.0309,23530.0
2022-06-24 14:00:00,121.02,121.12,120.81,121.05,37139.0,111.0676,111.1594,110.8749,111.0951,37139.0
2022-06-24 14:30:00,121.03,121.19,120.52,120.77,57037.0,111.0768,111.2236,110.6087,110.8382,57037.0
2022-06-24 15:00:00,120.79,121.09,120.74,121.02,27577.0,110.8565,111.1318,110.8106,111.0676,27577.0
2022-06-24 15:30:00,121.05,121.46,120.94,121.45,162091.0,111.0951,111.4714,110.9942,111.4622,162091.0
2022-06-27 09:30:00,122.07,122.46,120.73,121.34,45130.0,112.0312,112.3892,110.8014,111.3613,45130.0
2022-06-27 10:00:00,121.34,121.37,120.09,120.36,30363.0,111.3613,111.3888,110.2141,110.4619,30363.0
2022-06-27 10:30:00,120.31,120.85,120.21,120.35,45184.0,110.416,110.9116,110.3242,110.4527,45184.0
2022-06-27 11:00:00,120.39,120.94,120.15,120.66,59906.0,110.4894,110.9942,110.2691,110.7372,59906.0
2022-06-27 11:30:00,120.63,121.11,120.5,120.99,42145.0,110.7097,111.1502,110.5904,111.0401,42145.0
2022-06-27 12:00:00,121.02,121.04,119.91,119.98,38249.0,111.0676,111.086,110.0489,110.1131,38249.0
2022-06-27 12:30:00,119.92,120.06,119.57,119.85,15532.0,110.0581,110.1865,109.7368,109.9938,15532.0
2022-06-27 13:00:00,119.92,120.03,119.61,119.83,23049.0,110.0581,110.159,109.7736,109.9755,23049.0
2022-06-27 13:30:00,119.78,119.91,119.48,119.68,21597.0,109.9296,110.0489,109.6542,109.8378,21597.0
2022-06-27 14:00:00,119.64,119.85,119.36,119.72,86279.0,109.8011,109.9938,109.5441,109.8745,86279.0
2022-06-27 14:30:00,119.79,119.9,119.67,119.67,32625.0,109.9387,110.0397,109.8286,109.8286,32625.0
2022-06-27 15:00:00,119.65,119.84,119.32,119.68,47224.0,109.8103,109.9846,109.5074,109.8378,47224.0
2022-06-27 15:30:00,119.66,119.68,118.98,119.07,180626.0,109.8194,109.8378,109.1954,109.278,180626.0
2022-06-28 09:30:00,120.31,120.95,119.99,120.6,56814.0,110.416,111.0034,110.1223,110.6821,56814.0
2022-06-28 10:00:00,120.62,120.75,119.7,119.72,30664.0,110.7005,110.8198,109.8562,109.8745,30664.0
2022-06-28 10:30:00,119.55,119.64,118.74,119.51,33570.0,109.7185,109.8011,108.9751,109.6818,33570.0
2022-06-28 11:00:00,119.56,119.66,118.75,118.87,34467.0,109.7277,109.8194,108.9843,109.0944,34467.0
2022-06-28 11:30:00,118.87,118.99,118.14,118.14,37296.0,109.0944,109.2045,108.4244,108.4244,37296.0
2022-06-28 12:00:00,118.15,118.61,117.94,118.61,21657.0,108.4336,108.8558,108.2409,108.8558,21657.0
2022-06-28 12:30:00,118.6,118.6,118.15,118.24,16060.0,108.8466,108.8466,108.4336,108.5162,16060.0
2022-06-28 13:00:00,118.21,118.25,117.58,117.9,17892.0,108.4887,108.5254,107.9105,108.2042,17892.0
2022-06-28 13:30:00,117.84,118.0,117.58,117.88,11225.0,108.1491,108.296,107.9105,108.1858,11225.0
2022-06-28 14:00:00,117.86,118.12,117.3,117.4,18720.0,108.1675,108.4061,107.6535,107.7453,18720.0
2022-06-28 14:30:00,117.37,117.38,117.07,117.16,28823.0,107.7178,107.7269,107.4424,107.525,28823.0
2022-06-28 15:00:00,117.23,117.34,116.94,117.16,30968.0,107.5893,107.6902,107.3231,107.525,30968.0
2022-06-28 15:30:00,117.14,117.5,116.64,116.69,264421.0,107.5067,107.8371,107.0478,107.0937,264421.0
2022-06-29 09:30:00,117.12,117.29,114.63,114.64,66976.0,107.4883,107.6443,105.2031,105.2123,66976.0
2022-06-29 10:00:00,114.65,116.1,114.47,116.0,31987.0,105.2215,106.5522,105.0563,106.4604,31987.0
2022-06-29 10:30:00,116.05,116.35,115.72,116.1,34628.0,106.5063,106.7816,106.2035,106.5522,34628.0
2022-06-29 11:00:00,116.18,116.18,115.11,115.55,30365.0,106.6256,106.6256,105.6436,106.0474,30365.0
2022-06-29 11:30:00,115.48,115.96,115.42,115.82,14731.0,105.9832,106.4237,105.9281,106.2952,14731.0
2022-06-29 12:00:00,115.82,115.84,115.35,115.49,16020.0,106.2952,106.3136,105.8639,105.9924,16020.0
2022-06-29 12:30:00,115.52,115.85,115.45,115.67,27617.0,106.0199,106.3228,105.9557,106.1576,27617.0
2022-06-29 13:00:00,115.65,115.83,115.3,115.47,18606.0,106.1392,106.3044,105.818,105.974,18606.0
2022-06-29 13:30:00,115.57,116.19,115.48,116.14,51450.0,106.0658,106.6348,105.9832,106.5889,51450.0
2022-06-29 14:00:00,116.09,116.9,116.09,116.9,23483.0,106.543,107.2864,106.543,107.2864,23483.0
2022-06-29 14:30:00,116.9,116.9,116.54,116.81,14874.0,107.2864,107.2864,106.956,107.2038,14874.0
2022-06-29 15:00:00,116.84,117.32,116.66,117.32,21707.0,107.2314,107.6719,107.0662,107.6719,21707.0
2022-06-29 15:30:00,117.31,117.49,117.03,117.33,145295.0,107.6627,107.8279,107.4057,107.6811,145295.0
2022-06-30 09:30:00,116.13,116.84,116.02,116.54,34287.0,106.5797,107.2314,106.4788,106.956,34287.0
2022-06-30 10:00:00,116.45,116.68,115.93,116.53,30249.0,106.8734,107.0845,106.3962,106.9468,30249.0
2022-06-30 10:30:00,116.57,117.71,116.47,117.58,45073.0,106.9836,108.0298,106.8918,107.9105,45073.0
2022-06-30 11:00:00,117.22,118.62,117.16,118.37,51083.0,107.5801,108.865,107.525,108.6355,51083.0
2022-06-30 11:30:00,118.42,118.48,117.91,118.23,55334.0,108.6814,108.7365,108.2134,108.507,55334.0
2022-06-30 12:00:00,118.19,119.0,118.1,118.87,21855.0,108.4703,109.2137,108.3877,109.0944,21855.0
2022-06-30 12:30:00,118.92,119.18,118.7,118.96,43516.0,109.1403,109.3789,108.9384,109.177,43516.0
2022-06-30 13:00:00,119.02,119.16,118.33,118.51,20709.0,109.2321,109.3606,108.5988,108.764,20709.0
2022-06-30 13:30:00,118.55,119.27,118.55,119.05,20315.0,108.8007,109.4615,108.8007,109.2596,20315.0
2022-06-30 14:00:00,119.07,119.25,118.68,118.91,26881.0,109.278,109.4432,108.92,109.1311,26881.0
2022-06-30 14:30:00,118.91,118.99,118.17,118.32,45688.0,109.1311,109.2045,108.452,108.5896,45688.0
2022-06-30 15:00:00,118.31,118.89,118.12,118.87,75186.0,108.5805,109.1128,108.4061,109.0944,75186.0
2022-06-30 15:30:00,118.83,119.41,118.64,119.16,211415.0,109.0577,109.59,108.8833,109.3606,211415.0
2022-07-01 09:30:00,118.7,120.52,118.7,119.47,52078.0,108.9384,110.6087,108.9384,109.6451,52078.0
2022-07-01 10:00:00,119.64,119.69,116.87,116.92,96200.0,109.8011,109.847,107.2589,107.3048,96200.0
2022-07-01 10:30:00,116.9,117.39,115.97,117.09,85300.0,107.2864,107.7361,106.4329,107.4608,85300.0
2022-07-01 11:00:00,116.97,118.06,116.97,117.75,49201.0,107.3507,108.351,107.3507,108.0665,49201.0
2022-07-01 11:30:00,117.78,117.87,117.44,117.6,43790.0,108.094,108.1766,107.782,107.9288,43790.0
2022-07-01 12:00:00,117.59,118.4,117.57,118.33,38392.0,107.9197,108.6631,107.9013,108.5988,38392.0
2022-07-01 12:30:00,118.31,118.39,117.77,117.79,32909.0,108.5805,108.6539,108.0849,108.1032,32909.0
2022-07-01 13:00:00,117.81,118.0,117.61,118.0,36613.0,108.1216,108.296,107.938,108.296,36613.0
2022-07-01 13:30:00,118.0,118.62,117.83,118.45,35024.0,108.296,108.865,108.1399,108.7089,35024.0
2022-07-01 14:00:00,118.42,118.81,118.18,118.6,38079.0,108.6814,109.0393,108.4612,108.8466,38079.0
2022-07-01 14:30:00,118.63,118.89,118.54,118.8,40561.0,108.8741,109.1128,108.7915,109.0302,40561.0
2022-07-01 15:00:00,118.8,119.2,118.49,119.09,66509.0,109.0302,109.3973,108.7457,109.2963,66509.0
2022-07-01 15:30:00,119.07,119.7,119.03,119.28,229759.0,109.278,109.8562,109.2412,109.4707,229759.0
2022-07-05 09:30:00,117.15,117.78,115.21,115.64,80793.0,107.5159,108.094,105.7354,106.13,80793.0
2022-07-05 10:00:00,115.49,115.62,114.72,115.55,60662.0,105.9924,106.1117,105.2857,106.0474,60662.0
2022-07-05 10:30:00,115.69,116.21,115.15,115.46,60510.0,106.1759,106.6532,105.6803,105.9648,60510.0
2022-07-05 11:00:00,115.27,115.67,115.11,115.64,30077.0,105.7905,106.1576,105.6436,106.13,30077.0
2022-07-05 11:30:00,115.54,116.14,115.4,116.01,25043.0,106.0383,106.5889,105.9098,106.4696,25043.0
2022-07-05 12:00:00,115.93,116.86,115.93,116.66,18849.0,106.3962,107.2497,106.3962,107.0662,18849.0
2022-07-05 12:30:00,116.72,116.72,116.22,116.57,10742.0,107.1212,107.1212,106.6623,106.9836,10742.0
2022-07-05 13:00:00,116.7,117.07,116.6,116.75,14103.0,107.1029,107.4424,107.0111,107.1488,14103.0
2022-07-05 13:30:00,116.73,117.45,116.71,117.42,22837.0,107.1304,107.7912,107.112,107.7637,22837.0
2022-07-05 14:00:00,117.36,117.59,117.25,117.59,15010.0,107.7086,107.9197,107.6076,107.9197,15010.0
2022-07-05 14:30:00,117.51,117.93,117.51,117.84,22998.0,107.8463,108.2317,107.8463,108.1491,22998.0
2022-07-05 15:00:00,117.79,118.29,117.58,118.22,18724.0,108.1032,108.5621,107.9105,108.4979,18724.0
2022-07-05 15:30:00,118.17,118.94,118.12,118.9,139476.0,108.452,109.1587,108.4061,109.1219,139476.0
2022-07-06 09:30:00,119.2,119.9,118.18,118.68,43528.0,109.3973,110.0397,108.4612,108.92,43528.0
2022-07-06 10:00:00,118.64,118.86,118.31,118.42,19558.0,108.8833,109.0852,108.5805,108.6814,19558.0
2022-07-06 10:30:00,118.46,118.73,117.55,118.19,24617.0,108.7181,108.9659,107.883,108.4703,24617.0
2022-07-06 11:00:00,118.21,118.59,117.76,118.16,26041.0,108.4887,108.8374,108.0757,108.4428,26041.0
2022-07-06 11:30:00,118.11,118.47,117.97,118.45,26321.0,108.3969,108.7273,108.2684,108.7089,26321.0
2022-07-06 12:00:00,118.45,118.57,118.22,118.37,29972.0,108.7089,108.8191,108.4979,108.6355,29972.0
2022-07-06 12:30:00,118.3,118.54,118.28,118.37,14628.0,108.5713,108.7915,108.5529,108.6355,14628.0
2022-07-06 13:00:00,118.39,118.53,118.26,118.28,15307.0,108.6539,108.7824,108.5346,108.5529,15307.0
2022-07-06 13:30:00,118.27,118.48,118.25,118.43,9057.0,108.5438,108.7365,108.5254,108.6906,9057.0
2022-07-06 14:00:00,118.51,118.87,118.31,118.79,27386.0,108.764,109.0944,108.5805,109.021,27386.0
2022-07-06 14:30:00,118.91,119.65,118.78,119.35,36517.0,109.1311,109.8103,109.0118,109.5349,36517.0
2022-07-06 15:00:00,119.38,119.83,119.08,119.78,29510.0,109.5625,109.9755,109.2871,109.9296,29510.0
2022-07-06 15:30:00,119.75,119.87,119.01,119.49,147784.0,109.902,110.0122,109.2229,109.6634,147784.0
2022-07-07 09:30:00,120.37,120.68,118.44,118.78,75550.0,110.4711,110.7556,108.6998,109.0118,75550.0
2022-07-07 10:00:00,118.74,118.76,117.28,117.99,79223.0,108.9751,108.9935,107.6352,108.2868,79223.0
2022-07-07 10:30:00,117.99,118.7,117.93,118.59,21865.0,108.2868,108.9384,108.2317,108.8374,21865.0
2022-07-07 11:00:00,118.69,118.78,118.23,118.27,17306.0,108.9292,109.0118,108.507,108.5438,17306.0
2022-07-07 11:30:00,118.27,118.28,117.96,118.0,28132.0,108.5438,108.5529,108.2592,108.296,28132.0
2022-07-07 12:00:00,117.98,118.35,117.98,118.14,13472.0,108.2776,108.6172,108.2776,108.4244,13472.0
2022-07-07 12:30:00,118.11,118.25,117.89,117.96,33215.0,108.3969,108.5254,108.195,108.2592,33215.0
2022-07-07 13:00:00,117.98,118.14,117.9,117.95,15491.0,108.2776,108.4244,108.2042,108.2501,15491.0
2022-07-07 13:30:00,117.95,118.1,117.79,117.88,25640.0,108.2501,108.3877,108.1032,108.1858,25640.0
2022-07-07 14:00:00,117.9,118.07,117.73,117.73,36264.0,108.2042,108.3602,108.0482,108.0482,36264.0
2022-07-07 14:30:00,117.78,117.82,117.47,117.72,77242.0,108.094,108.1308,107.8095,108.039,77242.0
2022-07-07 15:00:00,117.71,118.24,117.36,118.05,182965.0,108.0298,108.5162,107.7086,108.3418,182965.0
2022-07-07 15:30:00,118.0,118.02,117.5,117.59,219176.0,108.296,108.3143,107.8371,107.9197,219176.0
2022-07-08 09:30:00,117.74,117.74,116.27,116.53,29644.0,108.0573,108.0573,106.7082,106.9468,29644.0
2022-07-08 10:00:00,116.39,117.15,116.13,116.79,31920.0,106.8184,107.5159,106.5797,107.1855,31920.0
2022-07-08 10:30:00,116.79,117.19,116.5,116.83,34403.0,107.1855,107.5526,106.9193,107.2222,34403.0
2022-07-08 11:00:00,116.92,117.6,116.71,117.5,81188.0,107.3048,107.9288,107.112,107.8371,81188.0
2022-07-08 11:30:00,117.41,117.44,116.98,117.15,23757.0,107.7545,107.782,107.3598,107.5159,23757.0
2022-07-08 12:00:00,117.17,117.22,116.66,116.73,36721.0,107.5342,107.5801,107.0662,107.1304,36721.0
2022-07-08 12:30:00,116.72,116.78,116.23,116.37,13864.0,107.1212,107.1763,106.6715,106.8,13864.0
2022-07-08 13:00:00,116.41,117.0,116.38,116.98,12563.0,106.8367,107.3782,106.8092,107.3598,12563.0
2022-07-08 13:30:00,116.98,117.45,116.98,117.23,19588.0,107.3598,107.7912,107.3598,107.5893,19588.0
2022-07-08 14:00:00,117.17,117.39,117.14,117.34,13318.0,107.5342,107.7361,107.5067,107.6902,13318.0
2022-07-08 14:30:00,117.29,117.6,117.27,117.51,14124.0,107.6443,107.9288,107.626,107.8463,14124.0
2022-07-08 15:00:00,117.44,117.64,117.14,117.14,14454.0,107.782,107.9656,107.5067,107.5067,14454.0
2022-07-08 15:30:00,117.11,117.11,116.5,116.58,114978.0,107.4791,107.4791,106.9193,106.9927,114978.0
2022-07-11 09:30:00,116.18,116.28,114.91,116.05,22921.0,106.6256,106.7174,105.4601,106.5063,22921.0
2022-07-11 10:00:00,115.95,116.63,115.54,116.41,12398.0,106.4145,107.0386,106.0383,106.8367,12398.0
2022-07-11 10:30:00,116.46,116.6,116.14,116.24,16305.0,106.8826,107.0111,106.5889,106.6807,16305.0
2022-07-11 11:00:00,116.28,116.65,116.14,116.65,10383.0,106.7174,107.057,106.5889,107.057,10383.0
2022-07-11 11:30:00,116.58,116.7,116.21,116.32,10076.0,106.9927,107.1029,106.6532,106.7541,10076.0
2022-07-11 12:00:00,116.32,116.32,115.94,116.03,5918.0,106.7541,106.7541,106.4054,106.488,5918.0
2022-07-11 12:30:00,116.11,116.67,116.08,116.59,16037.0,106.5614,107.0753,106.5339,107.0019,16037.0
2022-07-11 13:00:00,116.52,116.94,116.5,116.88,15336.0,106.9377,107.3231,106.9193,107.2681,15336.0
2022-07-11 13:30:00,116.84,117.26,116.79,117.25,13426.0,107.2314,107.6168,107.1855,107.6076,13426.0
2022-07-11 14:00:00,117.15,117.15,116.52,116.64,9139.0,107.5159,107.5159,106.9377,107.0478,9139.0
2022-07-11 14:30:00,116.63,116.83,116.37,116.37,11694.0,107.0386,107.2222,106.8,106.8,11694.0
2022-07-11 15:00:00,116.34,116.45,115.95,116.09,21546.0,106.7725,106.8734,106.4145,106.543,21546.0
2022-07-11 15:30:00,116.09,116.3,115.96,116.25,64036.0,106.543,106.7358,106.4237,106.6899,64036.0
2022-07-12 09:30:00,115.68,117.39,115.68,117.03,19845.0,106.1667,107.7361,106.1667,107.4057,19845.0
2022-07-12 10:00:00,116.87,117.61,116.5,117.33,20409.0,107.2589,107.938,106.9193,107.6811,20409.0
2022-07-12 10:30:00,117.43,118.1,117.33,118.1,18201.0,107.7728,108.3877,107.6811,108.3877,18201.0
2022-07-12 11:00:00,118.04,118.3,117.76,118.3,23418.0,108.3327,108.5713,108.0757,108.5713,23418.0
2022-07-12 11:30:00,118.3,118.35,117.99,118.2,14770.0,108.5713,108.6172,108.2868,108.4795,14770.0
2022-07-12 12:00:00,118.3,118.45,117.98,118.45,18867.0,108.5713,108.7089,108.2776,108.7089,18867.0
2022-07-12 12:30:00,118.37,118.63,118.25,118.37,14575.0,108.6355,108.8741,108.5254,108.6355,14575.0
2022-07-12 13:00:00,118.49,118.56,118.09,118.28,12387.0,108.7457,108.8099,108.3786,108.5529,12387.0
2022-07-12 13:30:00,118.29,118.38,118.1,118.15,11208.0,108.5621,108.6447,108.3877,108.4336,11208.0
2022-07-12 14:00:00,118.13,118.13,117.64,117.72,14047.0,108.4153,108.4153,107.9656,108.039,14047.0
2022-07-12 14:30:00,117.71,117.72,117.29,117.3,11312.0,108.0298,108.039,107.6443,107.6535,11312.0
2022-07-12 15:00:00,117.29,117.29,116.69,116.74,14549.0,107.6443,107.6443,107.0937,107.1396,14549.0
2022-07-12 15:30:00,116.77,117.34,116.23,117.08,116507.0,107.1671,107.6902,106.6715,107.4516,116507.0
2022-07-13 09:30:00,113.48,116.02,113.48,115.32,41519.0,104.1477,106.4788,104.1477,105.8364,41519.0
2022-07-13 10:00:00,115.19,115.6,114.69,115.21,27079.0,105.717,106.0933,105.2582,105.7354,27079.0
2022-07-13 10:30:00,115.26,115.68,115.09,115.4,23503.0,105.7813,106.1667,105.6253,105.9098,23503.0
2022-07-13 11:00:00,115.44,116.08,115.39,115.58,14234.0,105.9465,106.5339,105.9006,106.075,14234.0
2022-07-13 11:30:00,115.64,115.9,115.39,115.62,11234.0,106.13,106.3687,105.9006,106.1117,11234.0
2022-07-13 12:00:00,115.55,115.9,115.47,115.77,9300.0,106.0474,106.3687,105.974,106.2493,9300.0
2022-07-13 12:30:00,115.69,115.93,115.64,115.84,8281.0,106.1759,106.3962,106.13,106.3136,8281.0
2022-07-13 13:00:00,115.84,116.18,115.69,115.76,9137.0,106.3136,106.6256,106.1759,106.2402,9137.0
2022-07-13 13:30:00,115.71,116.06,115.68,115.88,7706.0,106.1943,106.5155,106.1667,106.3503,7706.0
2022-07-13 14:00:00,115.86,115.89,115.53,115.84,15272.0,106.3319,106.3595,106.0291,106.3136,15272.0
2022-07-13 14:30:00,115.96,116.16,115.6,116.0,10178.0,106.4237,106.6073,106.0933,106.4604,10178.0
2022-07-13 15:00:00,115.97,115.99,115.43,115.43,14305.0,106.4329,106.4513,105.9373,105.9373,14305.0
2022-07-13 15:30:00,115.44,115.44,114.93,114.94,92916.0,105.9465,105.9465,105.4784,105.4876,92916.0
2022-07-14 09:30:00,113.8,113.8,112.74,113.2,80538.0,104.4414,104.4414,103.4685,103.8907,80538.0
2022-07-14 10:00:00,113.18,113.5,112.01,113.0,110556.0,103.8723,104.166,102.7986,103.7071,110556.0
2022-07-14 10:30:00,113.0,113.08,112.59,113.03,11952.0,103.7071,103.7806,103.3309,103.7347,11952.0
2022-07-14 11:00:00,113.23,113.38,112.81,113.15,86389.0,103.9182,104.0559,103.5328,103.8448,86389.0
2022-07-14 11:30:00,113.12,113.6,112.78,113.4,51123.0,103.8173,104.2578,103.5052,104.0742,51123.0
2022-07-14 12:00:00,113.4,113.46,112.68,112.81,30329.0,104.0742,104.1293,103.4135,103.5328,30329.0
2022-07-14 12:30:00,112.85,112.95,112.3,112.66,80725.0,103.5695,103.6613,103.0647,103.3951,80725.0
2022-07-14 13:00:00,112.66,112.72,112.36,112.55,26130.0,103.3951,103.4502,103.1198,103.2941,26130.0
2022-07-14 13:30:00,112.52,112.71,112.32,112.52,29333.0,103.2666,103.441,103.0831,103.2666,29333.0
2022-07-14 14:00:00,112.51,113.1,112.42,113.1,49920.0,103.2574,103.7989,103.1748,103.7989,49920.0
2022-07-14 14:30:00,113.05,113.12,112.66,112.85,46090.0,103.753,103.8173,103.3951,103.5695,46090.0
2022-07-14 15:00:00,112.85,113.09,112.59,113.01,147369.0,103.5695,103.7897,103.3309,103.7163,147369.0
2022-07-14 15:30:00,112.99,113.18,112.73,113.14,394388.0,103.698,103.8723,103.4593,103.8356,394388.0
2022-07-15 09:30:00,115.17,115.17,113.14,113.38,51107.0,105.6987,105.6987,103.8356,104.0559,51107.0
2022-07-15 10:00:00,113.36,115.45,113.24,115.4,40552.0,104.0375,105.9557,103.9274,105.9098,40552.0
2022-07-15 10:30:00,115.38,115.56,115.2,115.44,20830.0,105.8914,106.0566,105.7262,105.9465,20830.0
2022-07-15 11:00:00,115.33,115.91,115.33,115.6,12361.0,105.8455,106.3778,105.8455,106.0933,12361.0
2022-07-15 11:30:00,115.53,115.93,115.51,115.64,11257.0,106.0291,106.3962,106.0107,106.13,11257.0
2022-07-15 12:00:00,115.57,115.76,115.43,115.54,11384.0,106.0658,106.2402,105.9373,106.0383,11384.0
2022-07-15 12:30:00,115.51,115.62,115.25,115.62,7935.0,106.0107,106.1117,105.7721,106.1117,7935.0
2022-07-15 13:00:00,115.62,115.78,115.52,115.72,11149.0,106.1117,106.2585,106.0199,106.2035,11149.0
2022-07-15 13:30:00,115.73,115.81,115.43,115.53,9604.0,106.2126,106.2861,105.9373,106.0291,9604.0
2022-07-15 14:00:00,115.49,115.73,115.3,115.67,14345.0,105.9924,106.2126,105.818,106.1576,14345.0
2022-07-15 14:30:00,115.67,116.25,115.58,115.63,49953.0,106.1576,106.6899,106.075,106.1209,49953.0
2022-07-15 15:00:00,115.67,115.82,115.49,115.6,25282.0,106.1576,106.2952,105.9924,106.0933,25282.0
2022-07-15 15:30:00,115.63,116.08,115.43,115.98,134924.0,106.1209,106.5339,105.9373,106.4421,134924.0
2022-07-18 09:30:00,116.75,117.2,116.46,116.46,39286.0,107.1488,107.5617,106.8826,106.8826,39286.0
2022-07-18 10:00:00,116.37,116.66,116.24,116.54,13147.0,106.8,107.0662,106.6807,106.956,13147.0
2022-07-18 10:30:00,116.54,116.57,116.23,116.47,7401.0,106.956,106.9836,106.6715,106.8918,7401.0
2022-07-18 11:00:00,116.41,116.41,115.82,115.94,9521.0,106.8367,106.8367,106.2952,106.4054,9521.0
2022-07-18 11:30:00,115.88,116.17,115.63,116.02,45366.0,106.3503,106.6164,106.1209,106.4788,45366.0
2022-07-18 12:00:00,116.03,116.42,115.97,116.25,37117.0,106.488,106.8459,106.4329,106.6899,37117.0
2022-07-18 12:30:00,116.25,116.4,115.59,115.69,22050.0,106.6899,106.8275,106.0841,106.1759,22050.0
2022-07-18 13:00:00,115.68,115.8,115.48,115.48,10687.0,106.1667,106.2769,105.9832,105.9832,10687.0
2022-07-18 13:30:00,115.45,115.46,115.07,115.07,13107.0,105.9557,105.9648,105.6069,105.6069,13107.0
2022-07-18 14:00:00,115.09,115.4,114.94,115.0,11836.0,105.6253,105.9098,105.4876,105.5427,11836.0
2022-07-18 14:30:00,114.98,115.19,114.74,114.75,7455.0,105.5243,105.717,105.304,105.3132,7455.0
2022-07-18 15:00:00,114.8,115.01,114.77,114.83,11998.0,105.3591,105.5518,105.3316,105.3866,11998.0
2022-07-18 15:30:00,114.78,114.79,113.95,114.46,159103.0,105.3408,105.3499,104.579,105.0471,159103.0
2022-07-19 09:30:00,115.83,117.29,115.56,116.93,53859.0,106.3044,107.6443,106.0566,107.3139,53859.0
2022-07-19 10:00:00,117.02,117.21,116.39,117.13,28590.0,107.3965,107.5709,106.8184,107.4975,28590.0
2022-07-19 10:30:00,117.2,117.92,117.06,117.81,25785.0,107.5617,108.2225,107.4333,108.1216,25785.0
2022-07-19 11:00:00,117.81,118.17,117.67,118.0,26399.0,108.1216,108.452,107.9931,108.296,26399.0
2022-07-19 11:30:00,118.01,118.28,117.77,117.87,8697.0,108.3051,108.5529,108.0849,108.1766,8697.0
2022-07-19 12:00:00,117.91,117.93,117.58,117.72,17081.0,108.2134,108.2317,107.9105,108.039,17081.0
2022-07-19 12:30:00,117.78,118.22,117.77,118.17,27651.0,108.094,108.4979,108.0849,108.452,27651.0
2022-07-19 13:00:00,118.17,118.21,117.67,117.8,38066.0,108.452,108.4887,107.9931,108.1124,38066.0
2022-07-19 13:30:00,117.82,117.98,117.75,117.96,27918.0,108.1308,108.2776,108.0665,108.2592,27918.0
2022-07-19 14:00:00,117.89,118.23,117.89,117.91,20456.0,108.195,108.507,108.195,108.2134,20456.0
2022-07-19 14:30:00,117.96,118.15,117.92,118.07,37577.0,108.2592,108.4336,108.2225,108.3602,37577.0
2022-07-19 15:00:00,118.08,118.15,117.95,118.12,26956.0,108.3694,108.4336,108.2501,108.4061,26956.0
2022-07-19 15:30:00,118.16,118.34,117.66,117.66,223338.0,108.4428,108.608,107.9839,107.9839,223338.0
2022-07-20 09:30:00,118.0,118.36,117.58,117.74,25869.0,108.296,108.6263,107.9105,108.0573,25869.0
2022-07-20 10:00:00,117.78,118.19,117.58,118.08,12690.0,108.094,108.4703,107.9105,108.3694,12690.0
2022-07-20 10:30:00,118.03,119.02,117.96,119.02,15823.0,108.3235,109.2321,108.2592,109.2321,15823.0
2022-07-20 11:00:00,118.98,119.06,118.46,118.61,10452.0,109.1954,109.2688,108.7181,108.8558,10452.0
2022-07-20 11:30:00,118.59,118.61,118.06,118.23,15395.0,108.8374,108.8558,108.351,108.507,15395.0
2022-07-20 12:00:00,118.27,118.44,118.07,118.09,41935.0,108.5438,108.6998,108.3602,108.3786,41935.0
2022-07-20 12:30:00,118.1,118.46,117.76,118.25,52709.0,108.3877,108.7181,108.0757,108.5254,52709.0
2022-07-20 13:00:00,118.2,118.28,117.74,118.28,16380.0,108.4795,108.5529,108.0573,108.5529,16380.0
2022-07-20 13:30:00,118.29,118.47,117.91,117.92,9247.0,108.5621,108.7273,108.2134,108.2225,9247.0
2022-07-20 14:00:00,117.96,118.46,117.96,118.46,10359.0,108.2592,108.7181,108.2592,108.7181,10359.0
2022-07-20 14:30:00,118.44,118.82,118.41,118.77,25658.0,108.6998,109.0485,108.6722,109.0026,25658.0
2022-07-20 15:00:00,118.81,119.55,118.79,119.51,31352.0,109.0393,109.7185,109.021,109.6818,31352.0
2022-07-20 15:30:00,119.5,119.69,119.22,119.32,89649.0,109.6726,109.847,109.4156,109.5074,89649.0
2022-07-21 09:30:00,119.19,120.62,119.05,120.25,35445.0,109.3881,110.7005,109.2596,110.3609,35445.0
2022-07-21 10:00:00,120.34,121.07,120.23,120.6,54619.0,110.4435,111.1135,110.3426,110.6821,54619.0
2022-07-21 10:30:00,120.67,120.78,119.87,120.5,20446.0,110.7464,110.8473,110.0122,110.5904,20446.0
2022-07-21 11:00:00,120.44,121.1,120.41,121.0,34727.0,110.5353,111.141,110.5078,111.0492,34727.0
2022-07-21 11:30:00,121.01,121.61,120.95,121.45,34695.0,111.0584,111.6091,111.0034,111.4622,34695.0
2022-07-21 12:00:00,121.49,122.09,121.43,122.0,40846.0,111.4989,112.0496,111.4439,111.967,40846.0
2022-07-21 12:30:00,122.0,122.09,121.41,121.43,15285.0,111.967,112.0496,111.4255,111.4439,15285.0
2022-07-21 13:00:00,121.46,121.78,121.33,121.56,21469.0,111.4714,111.7651,111.3521,111.5632,21469.0
2022-07-21 13:30:00,121.51,121.82,121.33,121.53,22679.0,111.5173,111.8018,111.3521,111.5357,22679.0
2022-07-21 14:00:00,121.6,121.7,121.49,121.66,18468.0,111.5999,111.6917,111.4989,111.655,18468.0
2022-07-21 14:30:00,121.61,121.7,121.35,121.4,13793.0,111.6091,111.6917,111.3705,111.4163,13793.0
2022-07-21 15:00:00,121.42,121.88,121.4,121.86,20811.0,111.4347,111.8569,111.4163,111.8385,20811.0
2022-07-21 15:30:00,121.89,122.42,121.81,122.34,101711.0,111.866,112.3525,111.7926,112.279,101711.0
2022-07-22 09:30:00,123.1,123.95,121.97,122.57,45607.0,112.9765,113.7566,111.9395,112.4901,45607.0
2022-07-22 10:00:00,122.56,123.19,122.42,122.68,28156.0,112.481,113.0591,112.3525,112.5911,28156.0
2022-07-22 10:30:00,122.6,122.75,122.47,122.69,22990.0,112.5177,112.6553,112.3984,112.6003,22990.0
2022-07-22 11:00:00,122.7,122.74,122.44,122.5,20071.0,112.6094,112.6461,112.3708,112.4259,20071.0
2022-07-22 11:30:00,122.5,122.6,121.9,122.01,25963.0,112.4259,112.5177,111.8752,111.9762,25963.0
2022-07-22 12:00:00,122.05,122.05,121.39,121.65,23503.0,112.0129,112.0129,111.4072,111.6458,23503.0
2022-07-22 12:30:00,121.7,121.93,121.55,121.89,21303.0,111.6917,111.9028,111.554,111.866,21303.0
2022-07-22 13:00:00,121.89,122.04,121.7,121.84,29488.0,111.866,112.0037,111.6917,111.8202,29488.0
2022-07-22 13:30:00,121.88,121.95,121.63,121.95,20739.0,111.8569,111.9211,111.6274,111.9211,20739.0
2022-07-22 14:00:00,121.94,121.96,121.52,121.74,20936.0,111.9119,111.9303,111.5265,111.7284,20936.0
2022-07-22 14:30:00,121.76,121.95,121.65,121.95,41112.0,111.7467,111.9211,111.6458,111.9211,41112.0
2022-07-22 15:00:00,121.92,122.1,121.82,122.03,24001.0,111.8936,112.0588,111.8018,111.9945,24001.0
2022-07-22 15:30:00,122.0,122.36,121.81,122.32,124191.0,111.967,112.2974,111.7926,112.2607,124191.0
2022-07-25 09:30:00,122.41,123.3,122.12,123.19,29765.0,112.3433,113.1601,112.0771,113.0591,29765.0
2022-07-25 10:00:00,123.24,123.97,123.0,123.81,42008.0,113.105,113.775,112.8848,113.6282,42008.0
2022-07-25 10:30:00,123.74,123.82,123.18,123.32,18335.0,113.5639,113.6373,113.05,113.1785,18335.0
2022-07-25 11:00:00,123.33,123.74,123.2,123.73,22482.0,113.1876,113.5639,113.0683,113.5547,22482.0
2022-07-25 11:30:00,123.72,123.91,123.61,123.9,28054.0,113.5456,113.7199,113.4446,113.7108,28054.0
2022-07-25 12:00:00,123.9,123.9,123.35,123.57,10317.0,113.7108,113.7108,113.206,113.4079,10317.0
2022-07-25 12:30:00,123.55,123.78,123.48,123.69,10544.0,113.3895,113.6006,113.3253,113.518,10544.0
2022-07-25 13:00:00,123.66,123.98,123.61,123.91,19538.0,113.4905,113.7842,113.4446,113.7199,19538.0
2022-07-25 13:30:00,123.94,123.97,123.4,123.54,11819.0,113.7475,113.775,113.2519,113.3804,11819.0
2022-07-25 14:00:00,123.5,123.5,123.09,123.18,14646.0,113.3436,113.3436,112.9674,113.05,14646.0
2022-07-25 14:30:00,123.17,123.17,122.85,123.03,35875.0,113.0408,113.0408,112.7471,112.9123,35875.0
2022-07-25 15:00:00,123.04,123.22,122.79,122.97,29338.0,112.9215,113.0867,112.692,112.8572,29338.0
2022-07-25 15:30:00,122.89,123.38,122.88,123.06,183404.0,112.7838,113.2335,112.7746,112.9398,183404.0
2022-07-26 09:30:00,122.92,123.24,120.61,120.96,47519.0,112.8113,113.105,110.6913,111.0125,47519.0
2022-07-26 10:00:00,120.86,120.86,120.27,120.45,73409.0,110.9208,110.9208,110.3793,110.5445,73409.0
2022-07-26 10:30:00,120.52,121.38,120.38,121.35,92588.0,110.6087,111.398,110.4802,111.3705,92588.0
2022-07-26 11:00:00,121.42,121.51,120.84,120.87,40394.0,111.4347,111.5173,110.9024,110.9299,40394.0
2022-07-26 11:30:00,120.8,120.8,120.52,120.59,22398.0,110.8657,110.8657,110.6087,110.673,22398.0
2022-07-26 12:00:00,120.53,121.18,120.47,121.15,17454.0,110.6179,111.2144,110.5628,111.1869,17454.0
2022-07-26 12:30:00,121.12,121.38,121.09,121.32,13901.0,111.1594,111.398,111.1318,111.3429,13901.0
2022-07-26 13:00:00,121.23,121.35,121.15,121.31,10777.0,111.2603,111.3705,111.1869,111.3337,10777.0
2022-07-26 13:30:00,121.31,121.38,121.11,121.28,10968.0,111.3337,111.398,111.1502,111.3062,10968.0
2022-07-26 14:00:00,121.24,121.35,120.8,120.8,18614.0,111.2695,111.3705,110.8657,110.8657,18614.0
2022-07-26 14:30:00,120.77,120.84,120.58,120.7,13167.0,110.8382,110.9024,110.6638,110.7739,13167.0
2022-07-26 15:00:00,120.67,120.91,120.49,120.88,23186.0,110.7464,110.9666,110.5812,110.9391,23186.0
2022-07-26 15:30:00,120.89,121.18,120.64,120.95,94133.0,110.9483,111.2144,110.7188,111.0034,94133.0
2022-07-27 09:30:00,119.91,120.52,117.29,117.3,91697.0,110.0489,110.6087,107.6443,107.6535,91697.0
2022-07-27 10:00:00,117.42,118.19,117.42,117.77,89518.0,107.7637,108.4703,107.7637,108.0849,89518.0
2022-07-27 10:30:00,117.78,118.24,117.22,118.21,161660.0,108.094,108.5162,107.5801,108.4887,161660.0
2022-07-27 11:00:00,118.27,118.8,118.19,118.64,38839.0,108.5438,109.0302,108.4703,108.8833,38839.0
2022-07-27 11:30:00,118.64,119.58,118.57,119.0,49203.0,108.8833,109.746,108.8191,109.2137,49203.0
2022-07-27 12:00:00,118.98,119.34,118.92,119.07,36212.0,109.1954,109.5258,109.1403,109.278,36212.0
2022-07-27 12:30:00,119.04,119.53,118.78,118.78,39221.0,109.2504,109.7001,109.0118,109.0118,39221.0
2022-07-27 13:00:00,118.87,119.11,118.77,119.09,25626.0,109.0944,109.3147,109.0026,109.2963,25626.0
2022-07-27 13:30:00,119.12,119.36,118.96,119.15,29068.0,109.3238,109.5441,109.177,109.3514,29068.0
2022-07-27 14:00:00,119.17,119.26,118.67,119.0,56425.0,109.3697,109.4523,108.9109,109.2137,56425.0
2022-07-27 14:30:00,119.0,120.42,118.5,120.3,49726.0,109.2137,110.5169,108.7548,110.4068,49726.0
2022-07-27 15:00:00,120.39,121.38,120.25,121.38,42882.0,110.4894,111.398,110.3609,111.398,42882.0
2022-07-27 15:30:00,121.46,121.59,121.09,121.23,171824.0,111.4714,111.5907,111.1318,111.2603,171824.0
2022-07-28 09:30:00,122.21,122.63,121.29,121.56,51317.0,112.1597,112.5452,111.3154,111.5632,51317.0
2022-07-28 10:00:00,121.56,121.84,121.18,121.43,57377.0,111.5632,111.8202,111.2144,111.4439,57377.0
2022-07-28 10:30:00,121.47,122.19,121.27,121.81,99397.0,111.4806,112.1414,111.297,111.7926,99397.0
2022-07-28 11:00:00,121.77,123.17,121.69,123.17,37354.0,111.7559,113.0408,111.6825,113.0408,37354.0
2022-07-28 11:30:00,123.15,123.2,122.47,122.54,23476.0,113.0224,113.0683,112.3984,112.4626,23476.0
2022-07-28 12:00:00,122.59,122.73,122.2,122.67,21101.0,112.5085,112.637,112.1506,112.5819,21101.0
2022-07-28 12:30:00,122.59,122.96,122.5,122.94,15651.0,112.5085,112.8481,112.4259,112.8297,15651.0
2022-07-28 13:00:00,122.97,123.31,122.75,123.22,36851.0,112.8572,113.1693,112.6553,113.0867,36851.0
2022-07-28 13:30:00,123.14,123.52,123.07,123.47,25365.0,113.0133,113.362,112.949,113.3161,25365.0
2022-07-28 14:00:00,123.36,123.64,123.21,123.64,26301.0,113.2152,113.4721,113.0775,113.4721,26301.0
2022-07-28 14:30:00,123.66,124.1,123.66,123.94,53834.0,113.4905,113.8943,113.4905,113.7475,53834.0
2022-07-28 15:00:00,123.92,123.92,123.63,123.84,44480.0,113.7291,113.7291,113.463,113.6557,44480.0
2022-07-28 15:30:00,123.83,124.48,123.63,124.28,104858.0,113.6465,114.2431,113.463,114.0595,104858.0
2022-07-29 09:30:00,124.6,125.55,123.85,125.46,56454.0,114.3532,115.2251,113.6649,115.1425,56454.0
2022-07-29 10:00:00,125.46,126.52,125.46,125.87,47765.0,115.1425,116.1153,115.1425,115.5187,47765.0
2022-07-29 10:30:00,125.79,126.0,124.77,124.77,144466.0,115.4453,115.6381,114.5092,114.5092,144466.0
2022-07-29 11:00:00,124.79,124.97,123.98,124.22,32567.0,114.5276,114.6928,113.7842,114.0044,32567.0
2022-07-29 11:30:00,124.25,124.45,124.01,124.23,22430.0,114.032,114.2155,113.8117,114.0136,22430.0
2022-07-29 12:00:00,124.21,124.4,124.13,124.24,10824.0,113.9953,114.1696,113.9218,114.0228,10824.0
2022-07-29 12:30:00,124.31,124.48,124.21,124.32,41613.0,114.087,114.2431,113.9953,114.0962,41613.0
2022-07-29 13:00:00,124.26,124.4,124.23,124.23,17188.0,114.0411,114.1696,114.0136,114.0136,17188.0
2022-07-29 13:30:00,124.3,124.57,124.25,124.38,24036.0,114.0779,114.3257,114.032,114.1513,24036.0
2022-07-29 14:00:00,124.35,124.56,124.15,124.27,22846.0,114.1237,114.3165,113.9402,114.0503,22846.0
2022-07-29 14:30:00,124.31,124.41,124.19,124.26,31788.0,114.087,114.1788,113.9769,114.0411,31788.0
2022-07-29 15:00:00,124.27,124.36,124.09,124.32,63703.0,114.0503,114.1329,113.8851,114.0962,63703.0
2022-07-29 15:30:00,124.31,124.45,123.95,124.07,119310.0,114.087,114.2155,113.7566,113.8668,119310.0
2022-08-01 09:30:00,122.41,124.28,122.04,124.28,45241.0,112.3433,114.0595,112.0037,114.0595,45241.0
2022-08-01 10:00:00,124.3,124.54,123.66,124.16,53418.0,114.0779,114.2981,113.4905,113.9494,53418.0
2022-08-01 10:30:00,124.11,124.72,123.67,124.72,26221.0,113.9035,114.4633,113.4997,114.4633,26221.0
2022-08-01 11:00:00,124.77,124.82,124.17,124.54,31153.0,114.5092,114.5551,113.9585,114.2981,31153.0
2022-08-01 11:30:00,124.46,124.5,124.12,124.3,18668.0,114.2247,114.2614,113.9127,114.0779,18668.0
2022-08-01 12:00:00,124.25,124.47,123.88,124.45,28509.0,114.032,114.2339,113.6924,114.2155,28509.0
2022-08-01 12:30:00,124.42,124.83,124.39,124.75,24748.0,114.188,114.5643,114.1605,114.4909,24748.0
2022-08-01 13:00:00,124.73,125.08,124.5,124.7,25092.0,114.4725,114.7937,114.2614,114.445,25092.0
2022-08-01 13:30:00,124.55,124.91,124.45,124.87,22562.0,114.3073,114.6377,114.2155,114.601,22562.0
2022-08-01 14:00:00,124.85,125.25,124.59,125.14,28107.0,114.5826,114.9497,114.344,114.8488,28107.0
2022-08-01 14:30:00,125.15,125.29,124.87,124.96,20356.0,114.858,114.9864,114.601,114.6836,20356.0
2022-08-01 15:00:00,124.96,125.06,124.63,124.67,29051.0,114.6836,114.7754,114.3807,114.4174,29051.0
2022-08-01 15:30:00,124.63,125.23,124.62,125.16,86208.0,114.3807,114.9314,114.3715,114.8671,86208.0
2022-08-02 09:30:00,125.04,125.4,124.07,124.86,29741.0,114.757,115.0874,113.8668,114.5918,29741.0
2022-08-02 10:00:00,124.9,125.15,124.45,124.83,32002.0,114.6285,114.858,114.2155,114.5643,32002.0
2022-08-02 10:30:00,124.88,125.58,124.88,125.15,36817.0,114.6102,115.2526,114.6102,114.858,36817.0
2022-08-02 11:00:00,125.15,125.29,124.79,125.29,11365.0,114.858,114.9864,114.5276,114.9864,11365.0
2022-08-02 11:30:00,125.23,125.9,125.11,125.89,18581.0,114.9314,115.5463,114.8212,115.5371,18581.0
2022-08-02 12:00:00,125.91,125.97,125.67,125.68,25403.0,115.5555,115.6105,115.3352,115.3444,25403.0
2022-08-02 12:30:00,125.66,125.98,125.57,125.79,13699.0,115.326,115.6197,115.2434,115.4453,13699.0
2022-08-02 13:00:00,125.73,125.75,124.99,125.09,13604.0,115.3903,115.4086,114.7111,114.8029,13604.0
2022-08-02 13:30:00,125.05,125.12,124.75,124.82,21933.0,114.7662,114.8304,114.4909,114.5551,21933.0
2022-08-02 14:00:00,124.8,125.33,124.73,125.26,20263.0,114.5367,115.0232,114.4725,114.9589,20263.0
2022-08-02 14:30:00,125.23,125.29,124.89,124.97,12377.0,114.9314,114.9864,114.6193,114.6928,12377.0
2022-08-02 15:00:00,124.96,125.08,124.6,125.08,20449.0,114.6836,114.7937,114.3532,114.7937,20449.0
2022-08-02 15:30:00,125.16,125.21,124.03,124.24,130134.0,114.8671,114.913,113.8301,114.0228,130134.0
2022-08-03 09:30:00,124.66,124.85,123.52,124.51,31702.0,114.4083,114.5826,113.362,114.2706,31702.0
2022-08-03 10:00:00,124.51,125.03,124.19,124.91,39230.0,114.2706,114.7478,113.9769,114.6377,39230.0
2022-08-03 10:30:00,125.03,125.03,124.08,124.26,24119.0,114.7478,114.7478,113.8759,114.0411,24119.0
2022-08-03 11:00:00,124.31,124.61,124.2,124.52,17081.0,114.087,114.3624,113.9861,114.2798,17081.0
2022-08-03 11:30:00,124.47,125.15,124.47,125.15,24106.0,114.2339,114.858,114.2339,114.858,24106.0
2022-08-03 12:00:00,125.12,125.84,125.12,125.81,24092.0,114.8304,115.4912,114.8304,115.4637,24092.0
2022-08-03 12:30:00,125.84,126.09,125.69,125.85,37197.0,115.4912,115.7207,115.3535,115.5004,37197.0
2022-08-03 13:00:00,125.86,126.34,125.82,126.1,23240.0,115.5096,115.9501,115.4729,115.7298,23240.0
2022-08-03 13:30:00,126.12,126.22,125.86,125.91,21263.0,115.7482,115.84,115.5096,115.5555,21263.0
2022-08-03 14:00:00,125.9,126.44,125.9,126.35,19607.0,115.5463,116.0419,115.5463,115.9593,19607.0
2022-08-03 14:30:00,126.35,126.45,126.2,126.33,21518.0,115.9593,116.051,115.8216,115.9409,21518.0
2022-08-03 15:00:00,126.35,126.37,126.13,126.31,19688.0,115.9593,115.9776,115.7574,115.9226,19688.0
2022-08-03 15:30:00,126.3,126.96,126.07,126.48,150805.0,115.9134,116.5191,115.7023,116.0786,150805.0
2022-08-04 09:30:00,127.22,128.77,126.81,127.3,58086.0,116.7577,118.1803,116.3814,116.8311,58086.0
2022-08-04 10:00:00,127.36,127.59,127.21,127.43,21095.0,116.8862,117.0973,116.7485,116.9505,21095.0
2022-08-04 10:30:00,127.4,127.68,127.14,127.55,22408.0,116.9229,117.1799,116.6843,117.0606,22408.0
2022-08-04 11:00:00,127.54,128.08,127.4,127.56,42622.0,117.0514,117.547,116.9229,117.0698,42622.0
2022-08-04 11:30:00,127.55,127.6,127.2,127.47,16883.0,117.0606,117.1065,116.7394,116.9872,16883.0
2022-08-04 12:00:00,127.46,127.6,127.22,127.59,33765.0,116.978,117.1065,116.7577,117.0973,33765.0
2022-08-04 12:30:00,127.58,127.6,127.15,127.19,38501.0,117.0881,117.1065,116.6935,116.7302,38501.0
2022-08-04 13:00:00,127.18,127.45,126.94,127.42,12642.0,116.721,116.9688,116.5007,116.9413,12642.0
2022-08-04 13:30:00,127.42,127.54,127.19,127.45,14120.0,116.9413,117.0514,116.7302,116.9688,14120.0
2022-08-04 14:00:00,127.48,127.6,127.38,127.41,24101.0,116.9963,117.1065,116.9046,116.9321,24101.0
2022-08-04 14:30:00,127.39,127.39,127.09,127.21,18047.0,116.9137,116.9137,116.6384,116.7485,18047.0
2022-08-04 15:00:00,127.23,127.5,127.17,127.34,21461.0,116.7669,117.0147,116.7118,116.8679,21461.0
2022-08-04 15:30:00,127.33,127.49,126.85,126.95,110655.0,116.8587,117.0055,116.4182,116.5099,110655.0
2022-08-05 09:30:00,125.45,126.27,125.33,126.26,37120.0,115.1333,115.8858,115.0232,115.8767,37120.0
2022-08-05 10:00:00,126.38,127.2,126.25,126.76,27036.0,115.9868,116.7394,115.8675,116.3356,27036.0
2022-08-05 10:30:00,126.76,126.77,126.35,126.63,10274.0,116.3356,116.3447,115.9593,116.2162,10274.0
2022-08-05 11:00:00,126.59,126.93,126.36,126.48,15315.0,116.1795,116.4916,115.9684,116.0786,15315.0
2022-08-05 11:30:00,126.41,126.68,126.39,126.43,17955.0,116.0143,116.2621,115.996,116.0327,17955.0
2022-08-05 12:00:00,126.37,126.78,126.37,126.6,16818.0,115.9776,116.3539,115.9776,116.1887,16818.0
2022-08-05 12:30:00,126.56,126.77,126.5,126.63,11703.0,116.152,116.3447,116.0969,116.2162,11703.0
2022-08-05 13:00:00,126.64,126.75,126.45,126.48,30062.0,116.2254,116.3264,116.051,116.0786,30062.0
2022-08-05 13:30:00,126.53,126.64,126.35,126.39,71815.0,116.1245,116.2254,115.9593,115.996,71815.0
2022-08-05 14:00:00,126.39,126.43,125.92,125.95,23115.0,115.996,116.0327,115.5646,115.5922,23115.0
2022-08-05 14:30:00,125.92,126.07,125.76,125.91,18923.0,115.5646,115.7023,115.4178,115.5555,18923.0
2022-08-05 15:00:00,125.89,126.03,125.76,125.95,36709.0,115.5371,115.6656,115.4178,115.5922,36709.0
2022-08-05 15:30:00,125.96,126.75,125.94,126.69,138674.0,115.6013,116.3264,115.583,116.2713,138674.0
2022-08-08 09:30:00,128.16,129.2,127.19,128.61,52476.0,117.6204,118.5749,116.7302,118.0334,52476.0
2022-08-08 10:00:00,128.6,128.92,128.35,128.63,42088.0,118.0242,118.3179,117.7948,118.0518,42088.0
2022-08-08 10:30:00,128.64,128.8,128.28,128.37,35233.0,118.0609,118.2078,117.7306,117.8131,35233.0
2022-08-08 11:00:00,128.38,128.61,128.07,128.07,23775.0,117.8223,118.0334,117.5378,117.5378,23775.0
2022-08-08 11:30:00,128.05,128.15,127.51,128.12,29042.0,117.5195,117.6112,117.0239,117.5837,29042.0
2022-08-08 12:00:00,128.14,128.15,127.17,127.34,24682.0,117.6021,117.6112,116.7118,116.8679,24682.0
2022-08-08 12:30:00,127.29,127.65,127.24,127.53,28309.0,116.822,117.1524,116.7761,117.0422,28309.0
2022-08-08 13:00:00,127.55,127.92,127.48,127.65,23167.0,117.0606,117.4002,116.9963,117.1524,23167.0
2022-08-08 13:30:00,127.66,128.06,127.6,128.02,18340.0,117.1615,117.5286,117.1065,117.4919,18340.0
2022-08-08 14:00:00,127.99,128.0,127.61,127.71,29882.0,117.4644,117.4736,117.1157,117.2074,29882.0
2022-08-08 14:30:00,127.74,127.84,127.4,127.71,31952.0,117.235,117.3267,116.9229,117.2074,31952.0
2022-08-08 15:00:00,127.71,127.92,127.52,127.8,49130.0,117.2074,117.4002,117.0331,117.29,49130.0
2022-08-08 15:30:00,127.77,127.9,127.49,127.79,189680.0,117.2625,117.3818,117.0055,117.2808,189680.0
2022-08-09 09:30:00,127.0,127.63,124.82,124.95,29544.0,116.5558,117.134,114.5551,114.6744,29544.0
2022-08-09 10:00:00,124.92,124.93,120.91,121.76,67917.0,114.6469,114.656,110.9666,111.7467,67917.0
2022-08-09 10:30:00,121.86,124.19,121.48,123.88,74047.0,111.8385,113.9769,111.4898,113.6924,74047.0
2022-08-09 11:00:00,123.88,124.69,123.6,124.37,49980.0,113.6924,114.4358,113.4354,114.1421,49980.0
2022-08-09 11:30:00,124.31,124.31,122.26,122.26,65539.0,114.087,114.087,112.2056,112.2056,65539.0
2022-08-09 12:00:00,122.17,122.21,121.51,121.94,90982.0,112.123,112.1597,111.5173,111.9119,90982.0
2022-08-09 12:30:00,121.82,122.24,121.78,122.2,88277.0,111.8018,112.1873,111.7651,112.1506,88277.0
2022-08-09 13:00:00,122.2,122.4,121.79,122.26,65056.0,112.1506,112.3341,111.7743,112.2056,65056.0
2022-08-09 13:30:00,122.26,122.28,121.34,121.91,53297.0,112.2056,112.224,111.3613,111.8844,53297.0
2022-08-09 14:00:00,121.85,121.91,120.38,120.44,114128.0,111.8293,111.8844,110.4802,110.5353,114128.0
2022-08-09 14:30:00,120.44,121.81,120.37,121.8,193979.0,110.5353,111.7926,110.4711,111.7835,193979.0
2022-08-09 15:00:00,121.77,121.77,120.42,120.55,130125.0,111.7559,111.7559,110.5169,110.6362,130125.0
2022-08-09 15:30:00,120.53,120.59,119.64,120.15,250204.0,110.6179,110.673,109.8011,110.2691,250204.0
2022-08-10 09:30:00,121.49,123.2,121.13,122.42,129728.0,111.4989,113.0683,111.1686,112.3525,129728.0
2022-08-10 10:00:00,122.33,123.24,122.32,122.84,99191.0,112.2699,113.105,112.2607,112.7379,99191.0
2022-08-10 10:30:00,122.84,122.88,122.36,122.55,68857.0,112.7379,112.7746,112.2974,112.4718,68857.0
2022-08-10 11:00:00,122.61,123.02,122.53,122.79,72529.0,112.5268,112.9031,112.4534,112.692,72529.0
2022-08-10 11:30:00,122.79,123.2,122.71,123.12,27773.0,112.692,113.0683,112.6186,112.9949,27773.0
2022-08-10 12:00:00,123.1,123.21,122.86,123.0,27345.0,112.9765,113.0775,112.7563,112.8848,27345.0
2022-08-10 12:30:00,123.01,123.94,123.0,123.9,34269.0,112.8939,113.7475,112.8848,113.7108,34269.0
2022-08-10 13:00:00,123.85,124.02,123.61,123.63,26069.0,113.6649,113.8209,113.4446,113.463,26069.0
2022-08-10 13:30:00,123.61,123.89,123.53,123.88,27171.0,113.4446,113.7016,113.3712,113.6924,27171.0
2022-08-10 14:00:00,123.86,123.86,123.5,123.52,27754.0,113.674,113.674,113.3436,113.362,27754.0
2022-08-10 14:30:00,123.53,123.54,122.54,122.54,29006.0,113.3712,113.3804,112.4626,112.4626,29006.0
2022-08-10 15:00:00,122.54,122.72,122.37,122.52,36729.0,112.4626,112.6278,112.3066,112.4442,36729.0
2022-08-10 15:30:00,122.51,123.07,122.43,123.02,159672.0,112.4351,112.949,112.3616,112.9031,159672.0
2022-08-11 09:30:00,124.49,124.92,123.65,124.46,33437.0,114.2522,114.6469,113.4813,114.2247,33437.0
2022-08-11 10:00:00,124.51,124.92,124.49,124.68,25785.0,114.2706,114.6469,114.2522,114.4266,25785.0
2022-08-11 10:30:00,124.68,124.98,124.6,124.89,39145.0,114.4266,114.7019,114.3532,114.6193,39145.0
2022-08-11 11:00:00,124.84,124.99,124.64,124.93,45070.0,114.5734,114.7111,114.3899,114.656,45070.0
2022-08-11 11:30:00,124.95,125.11,124.43,124.72,50089.0,114.6744,114.8212,114.1972,114.4633,50089.0
2022-08-11 12:00:00,124.73,124.73,123.43,123.44,16134.0,114.4725,114.4725,113.2794,113.2886,16134.0
2022-08-11 12:30:00,123.53,124.0,123.53,124.0,18572.0,113.3712,113.8025,113.3712,113.8025,18572.0
2022-08-11 13:00:00,124.01,124.25,123.95,124.09,15001.0,113.8117,114.032,113.7566,113.8851,15001.0
2022-08-11 13:30:00,124.09,124.12,123.78,123.93,21171.0,113.8851,113.9127,113.6006,113.7383,21171.0
2022-08-11 14:00:00,123.91,123.91,123.64,123.83,27542.0,113.7199,113.7199,113.4721,113.6465,27542.0
2022-08-11 14:30:00,123.84,123.9,123.38,123.52,21271.0,113.6557,113.7108,113.2335,113.362,21271.0
2022-08-11 15:00:00,123.47,123.47,122.63,122.68,25341.0,113.3161,113.3161,112.5452,112.5911,25341.0
2022-08-11 15:30:00,122.67,122.81,122.1,122.25,166659.0,112.5819,112.7104,112.0588,112.1964,166659.0
2022-08-12 09:30:00,122.47,123.19,122.04,123.18,22366.0,112.3984,113.0591,112.0037,113.05,22366.0
2022-08-12 10:00:00,122.8,122.86,121.9,122.43,34466.0,112.7012,112.7563,111.8752,112.3616,34466.0
2022-08-12 10:30:00,122.43,122.47,122.04,122.27,25191.0,112.3616,112.3984,112.0037,112.2148,25191.0
2022-08-12 11:00:00,122.37,122.66,122.32,122.6,40224.0,112.3066,112.5727,112.2607,112.5177,40224.0
2022-08-12 11:30:00,122.58,122.83,122.38,122.4,26098.0,112.4993,112.7287,112.3158,112.3341,26098.0
2022-08-12 12:00:00,122.37,122.73,122.31,122.69,19082.0,112.3066,112.637,112.2515,112.6003,19082.0
2022-08-12 12:30:00,122.69,122.8,122.63,122.76,20423.0,112.6003,112.7012,112.5452,112.6645,20423.0
2022-08-12 13:00:00,122.75,123.15,122.72,123.14,18469.0,112.6553,113.0224,112.6278,113.0133,18469.0
2022-08-12 13:30:00,123.14,123.43,123.09,123.35,16033.0,113.0133,113.2794,112.9674,113.206,16033.0
2022-08-12 14:00:00,123.32,123.47,123.17,123.44,15455.0,113.1785,113.3161,113.0408,113.2886,15455.0
2022-08-12 14:30:00,123.44,123.78,123.44,123.73,14804.0,113.2886,113.6006,113.2886,113.5547,14804.0
2022-08-12 15:00:00,123.7,124.1,123.68,123.94,22660.0,113.5272,113.8943,113.5088,113.7475,22660.0
2022-08-12 15:30:00,123.95,124.45,123.77,124.37,149263.0,113.7566,114.2155,113.5914,114.1421,149263.0
2022-08-15 09:30:00,123.64,124.28,123.35,124.02,14571.0,113.4721,114.0595,113.206,113.8209,14571.0
2022-08-15 10:00:00,124.15,124.33,123.69,124.04,16639.0,113.9402,114.1054,113.518,113.8392,16639.0
2022-08-15 10:30:00,124.05,124.22,123.69,124.08,14325.0,113.8484,114.0044,113.518,113.8759,14325.0
2022-08-15 11:00:00,123.98,124.23,123.92,124.03,11677.0,113.7842,114.0136,113.7291,113.8301,11677.0
2022-08-15 11:30:00,124.07,125.13,124.06,124.88,13981.0,113.8668,114.8396,113.8576,114.6102,13981.0
2022-08-15 12:00:00,124.84,124.84,124.58,124.77,8141.0,114.5734,114.5734,114.3348,114.5092,8141.0
2022-08-15 12:30:00,124.81,124.87,124.63,124.74,14844.0,114.5459,114.601,114.3807,114.4817,14844.0
2022-08-15 13:00:00,124.73,124.86,124.58,124.71,11255.0,114.4725,114.5918,114.3348,114.4541,11255.0
2022-08-15 13:30:00,124.61,124.67,124.37,124.41,8628.0,114.3624,114.4174,114.1421,114.1788,8628.0
2022-08-15 14:00:00,124.45,124.52,124.28,124.38,11007.0,114.2155,114.2798,114.0595,114.1513,11007.0
2022-08-15 14:30:00,124.42,124.54,124.32,124.51,8161.0,114.188,114.2981,114.0962,114.2706,8161.0
2022-08-15 15:00:00,124.61,124.64,124.45,124.46,15827.0,114.3624,114.3899,114.2155,114.2247,15827.0
2022-08-15 15:30:00,124.48,124.62,124.26,124.55,96052.0,114.2431,114.3715,114.0411,114.3073,96052.0
2022-08-16 09:30:00,123.86,124.64,123.35,124.26,25739.0,113.674,114.3899,113.206,114.0411,25739.0
2022-08-16 10:00:00,124.19,124.28,123.64,123.66,29103.0,113.9769,114.0595,113.4721,113.4905,29103.0
2022-08-16 10:30:00,123.61,124.4,123.57,124.1,26631.0,113.4446,114.1696,113.4079,113.8943,26631.0
2022-08-16 11:00:00,124.11,124.24,123.94,124.01,14187.0,113.9035,114.0228,113.7475,113.8117,14187.0
2022-08-16 11:30:00,124.01,124.25,123.97,124.1,24235.0,113.8117,114.032,113.775,113.8943,24235.0
2022-08-16 12:00:00,124.07,124.51,124.07,124.34,10953.0,113.8668,114.2706,113.8668,114.1146,10953.0
2022-08-16 12:30:00,124.29,124.6,124.29,124.6,12783.0,114.0687,114.3532,114.0687,114.3532,12783.0
2022-08-16 13:00:00,124.62,124.76,124.46,124.56,10264.0,114.3715,114.5,114.2247,114.3165,10264.0
2022-08-16 13:30:00,124.61,124.81,124.49,124.79,10562.0,114.3624,114.5459,114.2522,114.5276,10562.0
2022-08-16 14:00:00,124.78,125.15,124.76,125.01,25605.0,114.5184,114.858,114.5,114.7295,25605.0
2022-08-16 14:30:00,124.98,125.01,124.15,124.39,11496.0,114.7019,114.7295,113.9402,114.1605,11496.0
2022-08-16 15:00:00,124.33,124.39,124.1,124.24,10202.0,114.1054,114.1605,113.8943,114.0228,10202.0
2022-08-16 15:30:00,124.29,124.87,124.2,124.53,93883.0,114.0687,114.601,113.9861,114.2889,93883.0
2022-08-17 09:30:00,123.25,124.07,122.75,122.83,28870.0,113.1142,113.8668,112.6553,112.7287,28870.0
2022-08-17 10:00:00,122.73,123.19,122.52,122.8,31249.0,112.637,113.0591,112.4442,112.7012,31249.0
2022-08-17 10:30:00,122.75,122.93,122.36,122.56,33928.0,112.6553,112.8205,112.2974,112.481,33928.0
2022-08-17 11:00:00,122.56,122.71,122.37,122.57,27812.0,112.481,112.6186,112.3066,112.4901,27812.0
2022-08-17 11:30:00,122.53,122.54,122.01,122.17,14769.0,112.4534,112.4626,111.9762,112.123,14769.0
2022-08-17 12:00:00,122.2,122.69,122.2,122.69,9885.0,112.1506,112.6003,112.1506,112.6003,9885.0
2022-08-17 12:30:00,122.65,122.99,122.65,122.84,15334.0,112.5635,112.8756,112.5635,112.7379,15334.0
2022-08-17 13:00:00,122.88,122.9,122.75,122.9,6347.0,112.7746,112.793,112.6553,112.793,6347.0
2022-08-17 13:30:00,122.93,122.93,122.73,122.73,7122.0,112.8205,112.8205,112.637,112.637,7122.0
2022-08-17 14:00:00,122.76,123.67,122.76,123.37,32210.0,112.6645,113.4997,112.6645,113.2243,32210.0
2022-08-17 14:30:00,123.37,123.55,123.18,123.21,63496.0,113.2243,113.3895,113.05,113.0775,63496.0
2022-08-17 15:00:00,123.21,123.34,122.76,122.76,20552.0,113.0775,113.1968,112.6645,112.6645,20552.0
2022-08-17 15:30:00,122.85,123.08,122.68,122.88,168732.0,112.7471,112.9582,112.5911,112.7746,168732.0
2022-08-18 09:30:00,123.17,123.73,121.69,121.93,18606.0,113.0408,113.5547,111.6825,111.9028,18606.0
2022-08-18 10:00:00,121.91,121.95,121.65,121.89,11497.0,111.8844,111.9211,111.6458,111.866,11497.0
2022-08-18 10:30:00,121.94,122.38,121.85,122.03,12968.0,111.9119,112.3158,111.8293,111.9945,12968.0
2022-08-18 11:00:00,121.98,122.08,121.71,121.95,86381.0,111.9486,112.0404,111.7009,111.9211,86381.0
2022-08-18 11:30:00,122.28,122.7,122.23,122.23,12947.0,112.224,112.6094,112.1781,112.1781,12947.0
2022-08-18 12:00:00,122.25,122.54,122.24,122.37,16929.0,112.1964,112.4626,112.1873,112.3066,16929.0
2022-08-18 12:30:00,122.33,122.34,121.93,122.21,23823.0,112.2699,112.279,111.9028,112.1597,23823.0
2022-08-18 13:00:00,122.22,122.3,122.13,122.29,9096.0,112.1689,112.2423,112.0863,112.2332,9096.0
2022-08-18 13:30:00,122.27,122.42,122.1,122.16,18817.0,112.2148,112.3525,112.0588,112.1138,18817.0
2022-08-18 14:00:00,122.16,122.26,121.92,122.25,25291.0,112.1138,112.2056,111.8936,112.1964,25291.0
2022-08-18 14:30:00,122.23,122.23,121.96,122.07,21536.0,112.1781,112.1781,111.9303,112.0312,21536.0
2022-08-18 15:00:00,122.04,122.17,121.99,122.0,29310.0,112.0037,112.123,111.9578,111.967,29310.0
2022-08-18 15:30:00,122.01,122.43,121.87,122.06,113346.0,111.9762,112.3616,111.8477,112.0221,113346.0
2022-08-19 09:30:00,121.4,121.7,119.12,119.89,80296.0,111.4163,111.6917,109.3238,110.0305,80296.0
2022-08-19 10:00:00,119.83,120.2,119.45,119.76,37630.0,109.9755,110.315,109.6267,109.9112,37630.0
2022-08-19 10:30:00,119.86,120.01,119.25,119.4,33638.0,110.003,110.1407,109.4432,109.5808,33638.0
2022-08-19 11:00:00,119.46,119.56,118.91,119.44,35495.0,109.6359,109.7277,109.1311,109.6175,35495.0
2022-08-19 11:30:00,119.41,119.99,119.4,119.91,17217.0,109.59,110.1223,109.5808,110.0489,17217.0
2022-08-19 12:00:00,119.89,119.97,119.7,119.79,19834.0,110.0305,110.1039,109.8562,109.9387,19834.0
2022-08-19 12:30:00,119.78,120.25,119.78,120.05,13436.0,109.9296,110.3609,109.9296,110.1774,13436.0
2022-08-19 13:00:00,120.05,120.08,119.72,119.72,10473.0,110.1774,110.2049,109.8745,109.8745,10473.0
2022-08-19 13:30:00,119.74,119.83,119.56,119.78,12037.0,109.8929,109.9755,109.7277,109.9296,12037.0
2022-08-19 14:00:00,119.76,119.82,119.49,119.61,21061.0,109.9112,109.9663,109.6634,109.7736,21061.0
2022-08-19 14:30:00,119.61,119.66,119.05,119.24,38278.0,109.7736,109.8194,109.2596,109.434,38278.0
2022-08-19 15:00:00,119.29,119.48,119.11,119.25,53044.0,109.4799,109.6542,109.3147,109.4432,53044.0
2022-08-19 15:30:00,119.3,119.61,119.07,119.31,151834.0,109.489,109.7736,109.278,109.4982,151834.0
2022-08-22 09:30:00,117.51,117.85,116.05,116.64,49257.0,107.8463,108.1583,106.5063,107.0478,49257.0
2022-08-22 10:00:00,116.55,117.16,116.32,116.75,49516.0,106.9652,107.525,106.7541,107.1488,49516.0
2022-08-22 10:30:00,116.74,117.11,116.65,116.72,52078.0,107.1396,107.4791,107.057,107.1212,52078.0
2022-08-22 11:00:00,116.69,116.98,116.58,116.66,41291.0,107.0937,107.3598,106.9927,107.0662,41291.0
2022-08-22 11:30:00,116.69,116.91,116.42,116.45,41033.0,107.0937,107.2956,106.8459,106.8734,41033.0
2022-08-22 12:00:00,116.48,116.7,116.3,116.47,50222.0,106.901,107.1029,106.7358,106.8918,50222.0
2022-08-22 12:30:00,116.4,116.59,116.35,116.52,51083.0,106.8275,107.0019,106.7816,106.9377,51083.0
2022-08-22 13:00:00,116.53,116.54,116.12,116.16,26643.0,106.9468,106.956,106.5706,106.6073,26643.0
2022-08-22 13:30:00,116.09,116.18,115.61,115.63,35505.0,106.543,106.6256,106.1025,106.1209,35505.0
2022-08-22 14:00:00,115.69,115.73,115.16,115.26,19351.0,106.1759,106.2126,105.6895,105.7813,19351.0
2022-08-22 14:30:00,115.27,115.31,114.88,114.88,27457.0,105.7905,105.8272,105.4325,105.4325,27457.0
2022-08-22 15:00:00,114.93,115.38,114.83,115.3,83182.0,105.4784,105.8914,105.3866,105.818,83182.0
2022-08-22 15:30:00,115.31,115.41,114.96,115.27,126705.0,105.8272,105.919,105.506,105.7905,126705.0
2022-08-23 09:30:00,115.1,115.2,113.88,114.49,59946.0,105.6344,105.7262,104.5148,105.0746,59946.0
2022-08-23 10:00:00,114.58,115.36,114.54,114.94,84708.0,105.1572,105.8731,105.1205,105.4876,84708.0
2022-08-23 10:30:00,114.9,115.73,114.87,115.23,79102.0,105.4509,106.2126,105.4234,105.7538,79102.0
2022-08-23 11:00:00,115.22,115.22,114.75,114.91,25211.0,105.7446,105.7446,105.3132,105.4601,25211.0
2022-08-23 11:30:00,114.92,115.14,114.52,114.53,33526.0,105.4692,105.6712,105.1021,105.1113,33526.0
2022-08-23 12:00:00,114.63,114.68,114.31,114.34,15148.0,105.2031,105.249,104.9094,104.9369,15148.0
2022-08-23 12:30:00,114.36,114.51,114.23,114.43,22906.0,104.9553,105.093,104.836,105.0195,22906.0
2022-08-23 13:00:00,114.44,114.72,114.09,114.67,56107.0,105.0287,105.2857,104.7075,105.2398,56107.0
2022-08-23 13:30:00,114.72,114.73,114.39,114.45,15869.0,105.2857,105.2949,104.9828,105.0379,15869.0
2022-08-23 14:00:00,114.36,114.82,114.36,114.74,17549.0,104.9553,105.3775,104.9553,105.304,17549.0
2022-08-23 14:30:00,114.73,115.03,114.51,115.03,21799.0,105.2949,105.5702,105.093,105.5702,21799.0
2022-08-23 15:00:00,115.08,115.51,115.08,115.47,24753.0,105.6161,106.0107,105.6161,105.974,24753.0
2022-08-23 15:30:00,115.48,115.81,115.39,115.55,82734.0,105.9832,106.2861,105.9006,106.0474,82734.0
2022-08-24 09:30:00,116.36,117.3,115.65,117.02,36801.0,106.7908,107.6535,106.1392,107.3965,36801.0
2022-08-24 10:00:00,117.02,117.4,116.66,117.1,22612.0,107.3965,107.7453,107.0662,107.47,22612.0
2022-08-24 10:30:00,117.07,117.35,116.91,117.18,24933.0,107.4424,107.6994,107.2956,107.5434,24933.0
2022-08-24 11:00:00,117.25,118.27,117.25,118.08,28828.0,107.6076,108.5438,107.6076,108.3694,28828.0
2022-08-24 11:30:00,118.15,118.38,117.91,118.04,29193.0,108.4336,108.6447,108.2134,108.3327,29193.0
2022-08-24 12:00:00,118.0,118.13,117.7,117.82,9327.0,108.296,108.4153,108.0206,108.1308,9327.0
2022-08-24 12:30:00,117.66,117.75,117.01,117.08,17816.0,107.9839,108.0665,107.3874,107.4516,17816.0
2022-08-24 13:00:00,117.08,117.1,116.42,116.42,41467.0,107.4516,107.47,106.8459,106.8459,41467.0
2022-08-24 13:30:00,116.37,116.49,116.18,116.31,22001.0,106.8,106.9101,106.6256,106.7449,22001.0
2022-08-24 14:00:00,116.33,116.5,116.05,116.16,96648.0,106.7633,106.9193,106.5063,106.6073,96648.0
2022-08-24 14:30:00,116.12,116.31,115.99,116.25,62815.0,106.5706,106.7449,106.4513,106.6899,62815.0
2022-08-24 15:00:00,116.25,116.92,116.11,116.87,65331.0,106.6899,107.3048,106.5614,107.2589,65331.0
2022-08-24 15:30:00,116.93,117.23,116.79,117.07,95530.0,107.3139,107.5893,107.1855,107.4424,95530.0
2022-08-25 09:30:00,117.96,118.49,117.59,118.2,27609.0,108.2592,108.7457,107.9197,108.4795,27609.0
2022-08-25 10:00:00,118.32,118.55,118.01,118.49,7418.0,108.5896,108.8007,108.3051,108.7457,7418.0
2022-08-25 10:30:00,118.5,118.57,118.16,118.22,11726.0,108.7548,108.8191,108.4428,108.4979,11726.0
2022-08-25 11:00:00,118.22,118.22,117.42,117.55,13810.0,108.4979,108.4979,107.7637,107.883,13810.0
2022-08-25 11:30:00,117.58,117.83,117.34,117.53,40829.0,107.9105,108.1399,107.6902,107.8646,40829.0
2022-08-25 12:00:00,117.55,118.13,117.43,117.63,17155.0,107.883,108.4153,107.7728,107.9564,17155.0
2022-08-25 12:30:00,117.63,117.76,117.5,117.66,5508.0,107.9564,108.0757,107.8371,107.9839,5508.0
2022-08-25 13:00:00,117.63,117.85,117.51,117.71,11960.0,107.9564,108.1583,107.8463,108.0298,11960.0
2022-08-25 13:30:00,117.69,117.96,117.62,117.8,7781.0,108.0114,108.2592,107.9472,108.1124,7781.0
2022-08-25 14:00:00,117.84,117.94,117.7,117.93,7075.0,108.1491,108.2409,108.0206,108.2317,7075.0
2022-08-25 14:30:00,117.94,118.21,117.8,118.2,13124.0,108.2409,108.4887,108.1124,108.4795,13124.0
2022-08-25 15:00:00,118.21,118.62,118.17,118.6,19670.0,108.4887,108.865,108.452,108.8466,19670.0
2022-08-25 15:30:00,118.6,119.14,118.42,119.13,94920.0,108.8466,109.3422,108.6814,109.333,94920.0
2022-08-26 09:30:00,119.23,119.41,117.91,118.39,15238.0,109.4248,109.59,108.2134,108.6539,15238.0
2022-08-26 10:00:00,118.17,118.42,117.1,117.1,10224.0,108.452,108.6814,107.47,107.47,10224.0
2022-08-26 10:30:00,117.08,117.11,116.66,116.67,13576.0,107.4516,107.4791,107.0662,107.0753,13576.0
2022-08-26 11:00:00,116.64,116.65,115.98,116.26,14108.0,107.0478,107.057,106.4421,106.699,14108.0
2022-08-26 11:30:00,116.33,116.65,116.3,116.59,15600.0,106.7633,107.057,106.7358,107.0019,15600.0
2022-08-26 12:00:00,116.59,116.59,115.94,116.11,13182.0,107.0019,107.0019,106.4054,106.5614,13182.0
2022-08-26 12:30:00,116.09,116.17,115.86,116.03,12727.0,106.543,106.6164,106.3319,106.488,12727.0
2022-08-26 13:00:00,115.95,116.15,115.73,116.01,23370.0,106.4145,106.5981,106.2126,106.4696,23370.0
2022-08-26 13:30:00,115.96,115.97,115.46,115.83,35294.0,106.4237,106.4329,105.9648,106.3044,35294.0
2022-08-26 14:00:00,115.79,115.79,115.4,115.52,12392.0,106.2677,106.2677,105.9098,106.0199,12392.0
2022-08-26 14:30:00,115.5,115.65,115.26,115.38,59202.0,106.0015,106.1392,105.7813,105.8914,59202.0
2022-08-26 15:00:00,115.43,115.43,114.89,115.04,42276.0,105.9373,105.9373,105.4417,105.5794,42276.0
2022-08-26 15:30:00,115.0,115.03,114.12,114.22,177139.0,105.5427,105.5702,104.735,104.8268,177139.0
2022-08-29 09:30:00,113.25,114.79,112.94,114.54,40693.0,103.9366,105.3499,103.6521,105.1205,40693.0
2022-08-29 10:00:00,114.38,114.45,113.81,113.84,41360.0,104.9737,105.0379,104.4505,104.4781,41360.0
2022-08-29 10:30:00,113.86,113.86,113.11,113.22,26895.0,104.4964,104.4964,103.8081,103.9091,26895.0
2022-08-29 11:00:00,113.23,113.55,112.93,113.32,30107.0,103.9182,104.2119,103.6429,104.0008,30107.0
2022-08-29 11:30:00,113.39,113.94,113.35,113.93,17495.0,104.0651,104.5698,104.0284,104.5607,17495.0
2022-08-29 12:00:00,113.87,114.21,113.52,113.56,39586.0,104.5056,104.8176,104.1844,104.2211,39586.0
2022-08-29 12:30:00,113.56,113.95,113.48,113.86,68113.0,104.2211,104.579,104.1477,104.4964,68113.0
2022-08-29 13:00:00,113.93,114.2,113.83,114.0,13675.0,104.5607,104.8085,104.4689,104.6249,13675.0
2022-08-29 13:30:00,114.02,114.14,113.8,113.92,41658.0,104.6433,104.7534,104.4414,104.5515,41658.0
2022-08-29 14:00:00,113.92,114.1,113.59,113.65,24215.0,104.5515,104.7167,104.2486,104.3037,24215.0
2022-08-29 14:30:00,113.62,113.89,113.57,113.79,20551.0,104.2762,104.524,104.2303,104.4322,20551.0
2022-08-29 15:00:00,113.83,113.93,113.47,113.5,27658.0,104.4689,104.5607,104.1385,104.166,27658.0
2022-08-29 15:30:00,113.48,113.52,113.0,113.05,94126.0,104.1477,104.1844,103.7071,103.753,94126.0
2022-08-30 09:30:00,113.33,113.75,112.33,112.54,27432.0,104.01,104.3955,103.0922,103.285,27432.0
2022-08-30 10:00:00,112.53,112.64,111.84,112.14,32525.0,103.2758,103.3767,102.6425,102.9179,32525.0
2022-08-30 10:30:00,112.07,112.15,111.14,111.9,145797.0,102.8536,102.927,102.0001,102.6976,145797.0
2022-08-30 11:00:00,111.98,112.33,111.89,112.1,26297.0,102.771,103.0922,102.6884,102.8812,26297.0
2022-08-30 11:30:00,112.04,112.48,111.86,111.87,75521.0,102.8261,103.2299,102.6609,102.6701,75521.0
2022-08-30 12:00:00,111.86,112.32,111.82,111.96,97434.0,102.6609,103.0831,102.6242,102.7527,97434.0
2022-08-30 12:30:00,112.0,112.0,111.61,111.72,21882.0,102.7894,102.7894,102.4315,102.5324,21882.0
2022-08-30 13:00:00,111.71,111.78,111.32,111.43,21015.0,102.5232,102.5875,102.1653,102.2663,21015.0
2022-08-30 13:30:00,111.43,111.78,111.26,111.55,25432.0,102.2663,102.5875,102.1102,102.3764,25432.0
2022-08-30 14:00:00,111.6,111.77,111.3,111.33,27855.0,102.4223,102.5783,102.1469,102.1745,27855.0
2022-08-30 14:30:00,111.36,111.8,111.36,111.67,29171.0,102.202,102.6058,102.202,102.4865,29171.0
2022-08-30 15:00:00,111.7,112.12,111.7,111.83,26082.0,102.5141,102.8995,102.5141,102.6334,26082.0
2022-08-30 15:30:00,111.81,111.83,111.11,111.4,195547.0,102.615,102.6334,101.9726,102.2387,195547.0
2022-08-31 09:30:00,111.6,112.05,110.53,111.41,46302.0,102.4223,102.8353,101.4403,102.2479,46302.0
2022-08-31 10:00:00,111.4,111.9,111.29,111.51,72394.0,102.2387,102.6976,102.1378,102.3397,72394.0
2022-08-31 10:30:00,111.57,112.47,111.43,111.81,402222.0,102.3947,103.2207,102.2663,102.615,402222.0
2022-08-31 11:00:00,111.76,111.98,111.47,111.66,40217.0,102.5691,102.771,102.303,102.4773,40217.0
2022-08-31 11:30:00,111.69,111.82,111.3,111.74,27590.0,102.5049,102.6242,102.1469,102.5508,27590.0
2022-08-31 12:00:00,111.74,111.88,111.56,111.68,14814.0,102.5508,102.6792,102.3856,102.4957,14814.0
2022-08-31 12:30:00,111.74,111.81,110.7,110.83,31373.0,102.5508,102.615,101.5963,101.7156,31373.0
2022-08-31 13:00:00,110.9,111.17,110.5,110.69,22756.0,101.7798,102.0276,101.4127,101.5871,22756.0
2022-08-31 13:30:00,110.64,111.03,110.28,110.91,51615.0,101.5412,101.8992,101.2108,101.789,51615.0
2022-08-31 14:00:00,110.96,111.08,110.7,110.93,18989.0,101.8349,101.945,101.5963,101.8074,18989.0
2022-08-31 14:30:00,110.87,110.87,110.47,110.54,29364.0,101.7523,101.7523,101.3852,101.4494,29364.0
2022-08-31 15:00:00,110.57,111.39,110.36,110.95,52033.0,101.477,102.2295,101.2843,101.8257,52033.0
2022-08-31 15:30:00,110.92,111.19,110.48,110.51,153087.0,101.7982,102.046,101.3944,101.4219,153087.0
2022-09-01 09:30:00,110.0,110.3,108.57,108.95,52905.0,100.9539,101.2292,99.6415,99.9902,52905.0
2022-09-01 10:00:00,109.06,109.06,108.36,108.78,23573.0,100.0912,100.0912,99.4487,99.8342,23573.0
2022-09-01 10:30:00,108.77,108.81,107.78,108.0,29451.0,99.825,99.8617,98.9164,99.1183,29451.0
2022-09-01 11:00:00,108.07,108.38,107.91,108.16,31550.0,99.1826,99.4671,99.0357,99.2652,31550.0
2022-09-01 11:30:00,108.15,108.58,108.1,108.18,27652.0,99.256,99.6506,99.2101,99.2835,27652.0
2022-09-01 12:00:00,108.2,108.46,108.15,108.27,39671.0,99.3019,99.5405,99.256,99.3661,39671.0
2022-09-01 12:30:00,108.17,108.4,108.08,108.23,43110.0,99.2744,99.4854,99.1918,99.3294,43110.0
2022-09-01 13:00:00,108.19,108.52,108.05,108.42,33937.0,99.2927,99.5956,99.1642,99.5038,33937.0
2022-09-01 13:30:00,108.59,108.62,108.16,108.42,44332.0,99.6598,99.6873,99.2652,99.5038,44332.0
2022-09-01 14:00:00,108.46,108.74,108.19,108.44,35941.0,99.5405,99.7975,99.2927,99.5221,35941.0
2022-09-01 14:30:00,108.44,108.56,108.18,108.46,47579.0,99.5221,99.6323,99.2835,99.5405,47579.0
2022-09-01 15:00:00,108.45,108.72,108.26,108.28,52265.0,99.5313,99.7791,99.3569,99.3753,52265.0
2022-09-01 15:30:00,108.24,108.69,108.2,108.65,238190.0,99.3386,99.7516,99.3019,99.7149,238190.0
2022-09-02 09:30:00,110.25,110.61,109.06,109.27,77910.0,101.1833,101.5137,100.0912,100.2839,77910.0
2022-09-02 10:00:00,109.33,110.15,109.02,110.09,52301.0,100.339,101.0915,100.0544,101.0365,52301.0
2022-09-02 10:30:00,110.16,110.89,110.16,110.63,171791.0,101.1007,101.7707,101.1007,101.532,171791.0
2022-09-02 11:00:00,110.69,111.05,110.62,110.78,149751.0,101.5871,101.9175,101.5229,101.6697,149751.0
2022-09-02 11:30:00,110.81,111.13,110.72,111.02,146930.0,101.6972,101.9909,101.6146,101.89,146930.0
2022-09-02 12:00:00,111.01,111.49,110.55,110.64,201537.0,101.8808,102.3213,101.4586,101.5412,201537.0
2022-09-02 12:30:00,110.59,110.72,109.44,109.66,98148.0,101.4953,101.6146,100.4399,100.6418,98148.0
2022-09-02 13:00:00,109.59,109.59,108.13,108.48,54129.0,100.5776,100.5776,99.2376,99.5589,54129.0
2022-09-02 13:30:00,108.5,108.94,108.37,108.62,18965.0,99.5772,99.981,99.4579,99.6873,18965.0
2022-09-02 14:00:00,108.6,108.9,108.45,108.54,26941.0,99.669,99.9443,99.5313,99.6139,26941.0
2022-09-02 14:30:00,108.53,108.95,108.41,108.5,22740.0,99.6047,99.9902,99.4946,99.5772,22740.0
2022-09-02 15:00:00,108.48,108.78,107.97,108.14,32854.0,99.5589,99.8342,99.0908,99.2468,32854.0
2022-09-02 15:30:00,108.09,108.09,107.4,107.83,128486.0,99.2009,99.2009,98.5677,98.9623,128486.0
2022-09-06 09:30:00,108.8,109.86,108.55,109.86,126544.0,99.8525,100.8254,99.6231,100.8254,126544.0
2022-09-06 10:00:00,109.8,109.8,108.37,109.21,40114.0,100.7703,100.7703,99.4579,100.2288,40114.0
2022-09-06 10:30:00,109.13,110.26,109.12,110.09,153922.0,100.1554,101.1925,100.1462,101.0365,153922.0
2022-09-06 11:00:00,110.09,110.55,109.86,109.94,100042.0,101.0365,101.4586,100.8254,100.8988,100042.0
2022-09-06 11:30:00,109.89,110.18,109.86,110.07,60347.0,100.8529,101.1191,100.8254,101.0181,60347.0
2022-09-06 12:00:00,110.09,110.21,109.58,109.76,40008.0,101.0365,101.1466,100.5684,100.7336,40008.0
2022-09-06 12:30:00,109.78,110.01,109.71,109.81,33018.0,100.7519,100.963,100.6877,100.7795,33018.0
2022-09-06 13:00:00,109.78,109.83,109.3,109.69,44809.0,100.7519,100.7978,100.3114,100.6693,44809.0
2022-09-06 13:30:00,109.74,110.04,109.69,109.95,64338.0,100.7152,100.9906,100.6693,100.908,64338.0
2022-09-06 14:00:00,109.95,110.06,109.55,109.56,28164.0,100.908,101.0089,100.5409,100.55,28164.0
2022-09-06 14:30:00,109.63,109.65,109.33,109.42,70160.0,100.6143,100.6326,100.339,100.4216,70160.0
2022-09-06 15:00:00,109.52,109.74,109.35,109.56,34638.0,100.5133,100.7152,100.3573,100.55,34638.0
2022-09-06 15:30:00,109.56,109.78,109.23,109.75,152543.0,100.55,100.7519,100.2472,100.7244,152543.0
2022-09-07 09:30:00,109.75,111.51,109.75,110.62,41177.0,100.7244,102.3397,100.7244,101.5229,41177.0
2022-09-07 10:00:00,110.52,111.15,110.3,111.14,29846.0,101.4311,102.0093,101.2292,102.0001,29846.0
2022-09-07 10:30:00,111.16,111.54,111.08,111.34,26115.0,102.0185,102.3672,101.945,102.1837,26115.0
2022-09-07 11:00:00,111.3,111.76,111.26,111.5,40391.0,102.1469,102.5691,102.1102,102.3305,40391.0
2022-09-07 11:30:00,111.54,111.74,111.38,111.74,22254.0,102.3672,102.5508,102.2204,102.5508,22254.0
2022-09-07 12:00:00,111.73,112.09,111.61,112.06,59807.0,102.5416,102.872,102.4315,102.8444,59807.0
2022-09-07 12:30:00,112.09,112.4,111.84,111.97,90933.0,102.872,103.1565,102.6425,102.7618,90933.0
2022-09-07 13:00:00,112.0,112.14,111.88,112.01,13562.0,102.7894,102.9179,102.6792,102.7986,13562.0
2022-09-07 13:30:00,112.0,112.44,111.96,112.38,46399.0,102.7894,103.1932,102.7527,103.1381,46399.0
2022-09-07 14:00:00,112.41,112.74,112.36,112.68,23513.0,103.1657,103.4685,103.1198,103.4135,23513.0
2022-09-07 14:30:00,112.7,113.02,112.7,112.96,24713.0,103.4318,103.7255,103.4318,103.6704,24713.0
2022-09-07 15:00:00,112.98,113.52,112.91,113.52,66022.0,103.6888,104.1844,103.6245,104.1844,66022.0
2022-09-07 15:30:00,113.51,113.55,113.14,113.24,171903.0,104.1752,104.2119,103.8356,103.9274,171903.0
2022-09-08 09:30:00,111.78,112.78,111.58,112.73,75155.0,102.5875,103.5052,102.4039,103.4593,75155.0
2022-09-08 10:00:00,112.59,113.39,112.04,113.0,82970.0,103.3309,104.0651,102.8261,103.7071,82970.0
2022-09-08 10:30:00,112.9,113.71,112.84,113.69,24992.0,103.6154,104.3588,103.5603,104.3404,24992.0
2022-09-08 11:00:00,113.67,113.81,113.46,113.57,42375.0,104.322,104.4505,104.1293,104.2303,42375.0
2022-09-08 11:30:00,113.57,113.71,113.42,113.66,45693.0,104.2303,104.3588,104.0926,104.3129,45693.0
2022-09-08 12:00:00,113.67,113.68,112.75,113.12,51763.0,104.322,104.3312,103.4777,103.8173,51763.0
2022-09-08 12:30:00,113.14,113.86,113.01,113.83,32201.0,103.8356,104.4964,103.7163,104.4689,32201.0
2022-09-08 13:00:00,113.82,113.98,113.48,113.86,36481.0,104.4597,104.6065,104.1477,104.4964,36481.0
2022-09-08 13:30:00,113.91,114.29,113.62,113.84,31779.0,104.5423,104.8911,104.2762,104.4781,31779.0
2022-09-08 14:00:00,113.89,114.05,113.69,113.75,14008.0,104.524,104.6708,104.3404,104.3955,14008.0
2022-09-08 14:30:00,113.76,113.84,113.47,113.67,34493.0,104.4046,104.4781,104.1385,104.322,34493.0
2022-09-08 15:00:00,113.64,113.78,113.45,113.68,55851.0,104.2945,104.423,104.1201,104.3312,55851.0
2022-09-08 15:30:00,113.65,114.24,113.52,114.15,274871.0,104.3037,104.8452,104.1844,104.7626,274871.0
2022-09-09 09:30:00,115.16,115.56,113.91,114.37,66967.0,105.6895,106.0566,104.5423,104.9645,66967.0
2022-09-09 10:00:00,114.54,115.56,114.54,115.04,44484.0,105.1205,106.0566,105.1205,105.5794,44484.0
2022-09-09 10:30:00,115.02,115.2,114.82,114.98,44175.0,105.561,105.7262,105.3775,105.5243,44175.0
2022-09-09 11:00:00,115.0,115.02,114.59,114.86,29689.0,105.5427,105.561,105.1664,105.4142,29689.0
2022-09-09 11:30:00,114.81,115.02,114.77,114.86,63143.0,105.3683,105.561,105.3316,105.4142,63143.0
2022-09-09 12:00:00,114.8,114.96,114.51,114.62,23927.0,105.3591,105.506,105.093,105.1939,23927.0
2022-09-09 12:30:00,114.56,114.86,114.51,114.86,35229.0,105.1389,105.4142,105.093,105.4142,35229.0
2022-09-09 13:00:00,114.9,115.23,114.69,115.21,48373.0,105.4509,105.7538,105.2582,105.7354,48373.0
2022-09-09 13:30:00,115.2,115.54,115.16,115.48,49923.0,105.7262,106.0383,105.6895,105.9832,49923.0
2022-09-09 14:00:00,115.48,115.55,115.09,115.3,179682.0,105.9832,106.0474,105.6253,105.818,179682.0
2022-09-09 14:30:00,115.25,115.62,114.91,115.05,95292.0,105.7721,106.1117,105.4601,105.5886,95292.0
2022-09-09 15:00:00,115.05,115.06,114.81,114.81,55921.0,105.5886,105.5977,105.3683,105.3683,55921.0
2022-09-09 15:30:00,114.81,114.96,114.4,114.5,308743.0,105.3683,105.506,104.992,105.0838,308743.0
2022-09-12 09:30:00,116.74,118.97,116.03,117.66,172991.0,107.1396,109.1862,106.488,107.9839,172991.0
2022-09-12 10:00:00,117.66,117.75,117.13,117.3,79981.0,107.9839,108.0665,107.4975,107.6535,79981.0
2022-09-12 10:30:00,117.27,117.45,116.85,116.88,76318.0,107.626,107.7912,107.2405,107.2681,76318.0
2022-09-12 11:00:00,116.88,116.89,115.98,116.22,100565.0,107.2681,107.2772,106.4421,106.6623,100565.0
2022-09-12 11:30:00,116.21,116.76,115.76,115.78,97781.0,106.6532,107.1579,106.2402,106.2585,97781.0
2022-09-12 12:00:00,115.82,116.19,115.81,116.1,37793.0,106.2952,106.6348,106.2861,106.5522,37793.0
2022-09-12 12:30:00,116.1,116.33,116.07,116.26,68314.0,106.5522,106.7633,106.5247,106.699,68314.0
2022-09-12 13:00:00,116.27,117.03,116.13,117.03,44617.0,106.7082,107.4057,106.5797,107.4057,44617.0
2022-09-12 13:30:00,117.04,117.55,116.97,117.52,23296.0,107.4149,107.883,107.3507,107.8554,23296.0
2022-09-12 14:00:00,117.51,117.89,117.37,117.4,26302.0,107.8463,108.195,107.7178,107.7453,26302.0
2022-09-12 14:30:00,117.43,117.78,117.39,117.66,28604.0,107.7728,108.094,107.7361,107.9839,28604.0
2022-09-12 15:00:00,117.69,118.03,117.15,117.15,177218.0,108.0114,108.3235,107.5159,107.5159,177218.0
2022-09-12 15:30:00,117.15,117.48,116.97,117.09,308860.0,107.5159,107.8187,107.3507,107.4608,308860.0
2022-09-13 09:30:00,113.6,114.83,113.25,114.39,50856.0,104.2578,105.3866,103.9366,104.9828,50856.0
2022-09-13 10:00:00,114.42,115.0,114.0,114.37,84613.0,105.0104,105.5427,104.6249,104.9645,84613.0
2022-09-13 10:30:00,114.27,114.42,113.34,113.89,42488.0,104.8727,105.0104,104.0192,104.524,42488.0
2022-09-13 11:00:00,113.86,113.96,113.31,113.65,31099.0,104.4964,104.5882,103.9916,104.3037,31099.0
2022-09-13 11:30:00,113.6,113.64,113.17,113.4,23492.0,104.2578,104.2945,103.8632,104.0742,23492.0
2022-09-13 12:00:00,113.38,113.77,113.29,113.38,24607.0,104.0559,104.4138,103.9733,104.0559,24607.0
2022-09-13 12:30:00,113.37,113.52,113.24,113.48,23688.0,104.0467,104.1844,103.9274,104.1477,23688.0
2022-09-13 13:00:00,113.45,113.62,113.2,113.51,44489.0,104.1201,104.2762,103.8907,104.1752,44489.0
2022-09-13 13:30:00,113.55,113.55,112.73,112.73,31936.0,104.2119,104.2119,103.4593,103.4593,31936.0
2022-09-13 14:00:00,112.75,112.84,112.37,112.37,26703.0,103.4777,103.5603,103.129,103.129,26703.0
2022-09-13 14:30:00,112.32,112.34,111.46,111.54,41938.0,103.0831,103.1014,102.2938,102.3672,41938.0
2022-09-13 15:00:00,111.52,111.65,110.54,110.54,100654.0,102.3489,102.4682,101.4494,101.4494,100654.0
2022-09-13 15:30:00,110.54,110.54,109.38,109.41,717260.0,101.4494,101.4494,100.3848,100.4124,717260.0
2022-09-14 09:30:00,108.83,109.16,107.3,107.84,141797.0,99.8801,100.1829,98.4759,98.9715,141797.0
2022-09-14 10:00:00,107.94,108.13,107.43,107.54,86063.0,99.0633,99.2376,98.5952,98.6962,86063.0
2022-09-14 10:30:00,107.52,108.76,107.48,108.75,61970.0,98.6778,99.8158,98.6411,99.8067,61970.0
2022-09-14 11:00:00,108.76,108.76,108.03,108.23,52809.0,99.8158,99.8158,99.1459,99.3294,52809.0
2022-09-14 11:30:00,108.25,108.66,107.91,108.21,49691.0,99.3478,99.7241,99.0357,99.3111,49691.0
2022-09-14 12:00:00,108.19,108.61,108.08,108.51,87769.0,99.2927,99.6782,99.1918,99.5864,87769.0
2022-09-14 12:30:00,108.51,108.81,108.25,108.58,49540.0,99.5864,99.8617,99.3478,99.6506,49540.0
2022-09-14 13:00:00,108.56,108.76,108.45,108.65,66050.0,99.6323,99.8158,99.5313,99.7149,66050.0
2022-09-14 13:30:00,108.68,108.72,108.01,108.19,66736.0,99.7424,99.7791,99.1275,99.2927,66736.0
2022-09-14 14:00:00,108.18,108.25,107.64,107.78,72641.0,99.2835,99.3478,98.7879,98.9164,72641.0
2022-09-14 14:30:00,107.76,108.09,107.47,107.66,68541.0,98.8981,99.2009,98.6319,98.8063,68541.0
2022-09-14 15:00:00,107.64,107.9,107.3,107.43,67435.0,98.7879,99.0266,98.4759,98.5952,67435.0
2022-09-14 15:30:00,107.42,108.19,107.22,107.98,323433.0,98.586,99.2927,98.4025,99.1,323433.0
2022-09-15 09:30:00,107.63,108.86,107.61,108.6,41922.0,98.7788,99.9076,98.7604,99.669,41922.0
2022-09-15 10:00:00,108.69,108.88,108.14,108.15,40751.0,99.7516,99.926,99.2468,99.256,40751.0
2022-09-15 10:30:00,108.1,108.22,107.43,107.58,24879.0,99.2101,99.3202,98.5952,98.7329,24879.0
2022-09-15 11:00:00,107.52,107.69,106.94,107.59,81541.0,98.6778,98.8338,98.1455,98.742,81541.0
2022-09-15 11:30:00,107.58,107.6,106.84,106.85,42874.0,98.7329,98.7512,98.0537,98.0629,42874.0
2022-09-15 12:00:00,106.85,107.14,106.6,106.69,83931.0,98.0629,98.3291,97.8335,97.9161,83931.0
2022-09-15 12:30:00,106.69,107.01,106.68,106.97,48656.0,97.9161,98.2097,97.9069,98.173,48656.0
2022-09-15 13:00:00,107.0,107.66,107.0,107.38,51010.0,98.2006,98.8063,98.2006,98.5493,51010.0
2022-09-15 13:30:00,107.35,107.39,106.9,107.23,53978.0,98.5218,98.5585,98.1088,98.4117,53978.0
2022-09-15 14:00:00,107.24,107.24,106.86,107.11,29225.0,98.4208,98.4208,98.0721,98.3015,29225.0
2022-09-15 14:30:00,107.12,107.21,106.49,106.55,40238.0,98.3107,98.3933,97.7325,97.7876,40238.0
2022-09-15 15:00:00,106.53,106.56,105.43,105.6,75271.0,97.7692,97.7968,96.7597,96.9157,75271.0
2022-09-15 15:30:00,105.59,105.68,105.25,105.41,345366.0,96.9065,96.9891,96.5945,96.7413,345366.0
2022-09-16 09:30:00,103.31,103.53,101.34,101.88,343944.0,94.814,95.0159,93.006,93.5016,343944.0
2022-09-16 10:00:00,101.97,103.02,101.91,102.38,77998.0,93.5842,94.5479,93.5292,93.9605,77998.0
2022-09-16 10:30:00,102.42,102.93,102.04,102.07,51946.0,93.9972,94.4653,93.6485,93.676,51946.0
2022-09-16 11:00:00,102.11,102.39,101.75,102.0,56000.0,93.7127,93.9697,93.3823,93.6118,56000.0
2022-09-16 11:30:00,101.97,102.31,101.79,102.31,146197.0,93.5842,93.8963,93.419,93.8963,146197.0
2022-09-16 12:00:00,102.31,102.43,102.03,102.2,203379.0,93.8963,94.0064,93.6393,93.7953,203379.0
2022-09-16 12:30:00,102.22,102.61,102.14,102.43,81216.0,93.8137,94.1716,93.7402,94.0064,81216.0
2022-09-16 13:00:00,102.43,102.53,102.26,102.53,51474.0,94.0064,94.0982,93.8504,94.0982,51474.0
2022-09-16 13:30:00,102.56,102.92,102.52,102.53,48488.0,94.1257,94.4561,94.089,94.0982,48488.0
2022-09-16 14:00:00,102.51,103.03,102.48,102.95,91234.0,94.0798,94.5571,94.0523,94.4836,91234.0
2022-09-16 14:30:00,102.92,102.94,102.56,102.79,114580.0,94.4561,94.4745,94.1257,94.3368,114580.0
2022-09-16 15:00:00,102.78,103.03,102.65,102.83,107799.0,94.3276,94.5571,94.2083,94.3735,107799.0
2022-09-16 15:30:00,102.85,103.09,102.3,102.41,447928.0,94.3919,94.6121,93.8871,93.988,447928.0
2022-09-19 09:30:00,101.46,102.84,101.38,102.45,67260.0,93.1162,94.3827,93.0427,94.0248,67260.0
2022-09-19 10:00:00,102.39,103.02,102.02,102.76,44396.0,93.9697,94.5479,93.6301,94.3093,44396.0
2022-09-19 10:30:00,102.71,102.93,102.5,102.68,88297.0,94.2634,94.4653,94.0706,94.2358,88297.0
2022-09-19 11:00:00,102.66,102.99,102.59,102.67,41594.0,94.2175,94.5203,94.1532,94.2267,41594.0
2022-09-19 11:30:00,102.67,102.74,102.36,102.41,28208.0,94.2267,94.2909,93.9422,93.988,28208.0
2022-09-19 12:00:00,102.43,102.52,102.18,102.23,19817.0,94.0064,94.089,93.777,93.8228,19817.0
2022-09-19 12:30:00,102.22,102.73,102.22,102.73,28412.0,93.8137,94.2817,93.8137,94.2817,28412.0
2022-09-19 13:00:00,102.74,102.8,102.38,102.64,37334.0,94.2909,94.346,93.9605,94.1991,37334.0
2022-09-19 13:30:00,102.66,102.67,102.37,102.42,32325.0,94.2175,94.2267,93.9513,93.9972,32325.0
2022-09-19 14:00:00,102.42,102.5,102.18,102.26,25782.0,93.9972,94.0706,93.777,93.8504,25782.0
2022-09-19 14:30:00,102.3,102.51,102.27,102.36,25141.0,93.8871,94.0798,93.8596,93.9422,25141.0
2022-09-19 15:00:00,102.38,103.05,102.38,102.98,65247.0,93.9605,94.5754,93.9605,94.5112,65247.0
2022-09-19 15:30:00,103.0,103.15,102.83,102.9,225375.0,94.5295,94.6672,94.3735,94.4377,225375.0
2022-09-20 09:30:00,101.43,102.36,100.83,102.12,145731.0,93.0886,93.9422,92.538,93.7219,145731.0
2022-09-20 10:00:00,102.03,102.74,101.97,102.48,133932.0,93.6393,94.2909,93.5842,94.0523,133932.0
2022-09-20 10:30:00,102.48,102.49,101.94,102.19,52076.0,94.0523,94.0615,93.5567,93.7861,52076.0
2022-09-20 11:00:00,102.15,102.55,101.64,101.76,50968.0,93.7494,94.1165,93.2814,93.3915,50968.0
2022-09-20 11:30:00,101.72,102.5,101.71,102.39,34531.0,93.3548,94.0706,93.3456,93.9697,34531.0
2022-09-20 12:00:00,102.42,102.46,101.87,101.94,27619.0,93.9972,94.0339,93.4924,93.5567,27619.0
2022-09-20 12:30:00,101.94,101.99,101.54,101.72,24376.0,93.5567,93.6026,93.1896,93.3548,24376.0
2022-09-20 13:00:00,101.72,101.72,101.15,101.21,26622.0,93.3548,93.3548,92.8317,92.8867,26622.0
2022-09-20 13:30:00,101.18,101.18,100.85,100.92,48013.0,92.8592,92.8592,92.5563,92.6206,48013.0
2022-09-20 14:00:00,100.9,101.42,100.9,101.24,26454.0,92.6022,93.0795,92.6022,92.9143,26454.0
2022-09-20 14:30:00,101.19,101.43,100.95,101.36,28324.0,92.8684,93.0886,92.6481,93.0244,28324.0
2022-09-20 15:00:00,101.33,101.61,101.17,101.57,28693.0,92.9969,93.2538,92.85,93.2171,28693.0
2022-09-20 15:30:00,101.56,102.13,101.44,101.57,191379.0,93.2079,93.7311,93.0978,93.2171,191379.0
2022-09-21 09:30:00,102.04,102.37,101.51,101.83,58105.0,93.6485,93.9513,93.1621,93.4557,58105.0
2022-09-21 10:00:00,101.76,102.5,101.52,102.43,60413.0,93.3915,94.0706,93.1712,94.0064,60413.0
2022-09-21 10:30:00,102.45,102.55,102.19,102.4,30892.0,94.0248,94.1165,93.7861,93.9789,30892.0
2022-09-21 11:00:00,102.4,102.57,102.26,102.37,47974.0,93.9789,94.1349,93.8504,93.9513,47974.0
2022-09-21 11:30:00,102.37,102.38,101.98,102.1,18441.0,93.9513,93.9605,93.5934,93.7035,18441.0
2022-09-21 12:00:00,102.09,102.3,102.06,102.16,19775.0,93.6944,93.8871,93.6668,93.7586,19775.0
2022-09-21 12:30:00,102.16,102.18,101.9,101.91,23411.0,93.7586,93.777,93.52,93.5292,23411.0
2022-09-21 13:00:00,101.93,101.98,101.72,101.83,16005.0,93.5475,93.5934,93.3548,93.4557,16005.0
2022-09-21 13:30:00,101.88,102.32,101.86,102.32,21078.0,93.5016,93.9054,93.4833,93.9054,21078.0
2022-09-21 14:00:00,102.1,102.23,100.62,100.77,61016.0,93.7035,93.8228,92.3452,92.4829,61016.0
2022-09-21 14:30:00,100.64,102.45,100.46,102.05,94683.0,92.3636,94.0248,92.1984,93.6576,94683.0
2022-09-21 15:00:00,102.1,102.26,100.3,100.3,77832.0,93.7035,93.8504,92.0516,92.0516,77832.0
2022-09-21 15:30:00,100.26,100.44,99.1,99.14,183281.0,92.0149,92.18,90.9502,90.987,183281.0
2022-09-22 09:30:00,98.0,98.43,96.78,97.16,138407.0,90.6867,91.0846,89.5577,89.9094,138407.0
2022-09-22 10:00:00,97.12,97.62,96.73,97.08,82238.0,89.8724,90.335,89.5115,89.8353,82238.0
2022-09-22 10:30:00,97.12,97.54,96.98,97.04,114419.0,89.8724,90.261,89.7428,89.7983,114419.0
2022-09-22 11:00:00,97.08,97.31,96.98,97.23,38674.0,89.8353,90.0482,89.7428,89.9741,38674.0
2022-09-22 11:30:00,97.23,97.63,97.18,97.24,30713.0,89.9741,90.3443,89.9279,89.9834,30713.0
2022-09-22 12:00:00,97.24,97.85,97.24,97.62,41161.0,89.9834,90.5479,89.9834,90.335,41161.0
2022-09-22 12:30:00,97.59,97.9,97.38,97.68,65892.0,90.3073,90.5941,90.113,90.3906,65892.0
2022-09-22 13:00:00,97.74,97.74,97.33,97.48,56099.0,90.4461,90.4461,90.0667,90.2055,56099.0
2022-09-22 13:30:00,97.51,98.0,97.48,98.0,54122.0,90.2333,90.6867,90.2055,90.6867,54122.0
2022-09-22 14:00:00,97.94,98.02,97.6,97.73,42314.0,90.6312,90.7052,90.3165,90.4368,42314.0
2022-09-22 14:30:00,97.7,97.97,97.56,97.85,42947.0,90.4091,90.6589,90.2795,90.5479,42947.0
2022-09-22 15:00:00,97.86,98.23,97.81,97.89,85932.0,90.5571,90.8995,90.5109,90.5849,85932.0
2022-09-22 15:30:00,97.91,98.05,97.51,97.66,263411.0,90.6034,90.733,90.2333,90.3721,263411.0
2022-09-23 09:30:00,96.44,97.33,96.26,96.83,60248.0,89.2431,90.0667,89.0765,89.604,60248.0
2022-09-23 10:00:00,96.81,97.14,96.73,97.0,65961.0,89.5855,89.8909,89.5115,89.7613,65961.0
2022-09-23 10:30:00,97.0,97.0,96.31,96.48,35927.0,89.7613,89.7613,89.1228,89.2801,35927.0
2022-09-23 11:00:00,96.47,96.93,96.33,96.76,36584.0,89.2709,89.6965,89.1413,89.5392,36584.0
2022-09-23 11:30:00,96.77,96.92,96.17,96.42,41254.0,89.5485,89.6873,88.9932,89.2246,41254.0
2022-09-23 12:00:00,96.44,96.53,96.17,96.39,102035.0,89.2431,89.3264,88.9932,89.1968,102035.0
2022-09-23 12:30:00,96.41,96.62,95.85,96.6,47123.0,89.2153,89.4097,88.6971,89.3912,47123.0
2022-09-23 13:00:00,96.61,97.0,96.4,96.46,49574.0,89.4004,89.7613,89.2061,89.2616,49574.0
2022-09-23 13:30:00,96.5,96.7,96.24,96.31,56644.0,89.2986,89.4837,89.058,89.1228,56644.0
2022-09-23 14:00:00,96.22,96.29,95.56,95.78,43496.0,89.0395,89.1043,88.4288,88.6324,43496.0
2022-09-23 14:30:00,95.76,95.76,95.39,95.48,47254.0,88.6138,88.6138,88.2715,88.3547,47254.0
2022-09-23 15:00:00,95.49,96.33,95.49,96.26,51596.0,88.364,89.1413,88.364,89.0765,51596.0
2022-09-23 15:30:00,96.24,96.79,96.23,96.78,343634.0,89.058,89.567,89.0488,89.5577,343634.0
2022-09-26 09:30:00,96.75,97.32,96.25,97.23,52371.0,89.53,90.0574,89.0673,89.9741,52371.0
2022-09-26 10:00:00,97.22,98.09,97.05,97.79,24611.0,89.9649,90.77,89.8076,90.4924,24611.0
2022-09-26 10:30:00,97.87,97.89,96.78,97.1,24004.0,90.5664,90.5849,89.5577,89.8538,24004.0
2022-09-26 11:00:00,97.05,97.12,96.56,96.67,32944.0,89.8076,89.8724,89.3541,89.4559,32944.0
2022-09-26 11:30:00,96.69,96.73,96.37,96.68,19315.0,89.4744,89.5115,89.1783,89.4652,19315.0
2022-09-26 12:00:00,96.63,96.64,96.09,96.16,35486.0,89.4189,89.4282,88.9192,88.984,35486.0
2022-09-26 12:30:00,96.12,96.15,95.73,96.12,66611.0,88.947,88.9747,88.5861,88.947,66611.0
2022-09-26 13:00:00,96.12,96.12,95.48,95.65,41870.0,88.947,88.947,88.3547,88.5121,41870.0
2022-09-26 13:30:00,95.69,96.13,95.62,95.72,50592.0,88.5491,88.9562,88.4843,88.5768,50592.0
2022-09-26 14:00:00,95.72,96.16,95.7,95.81,33038.0,88.5768,88.984,88.5583,88.6601,33038.0
2022-09-26 14:30:00,95.8,96.27,95.63,96.18,46058.0,88.6509,89.0858,88.4935,89.0025,46058.0
2022-09-26 15:00:00,96.18,96.56,96.14,96.27,41169.0,89.0025,89.3541,88.9655,89.0858,41169.0
2022-09-26 15:30:00,96.27,96.82,96.15,96.29,207331.0,89.0858,89.5947,88.9747,89.1043,207331.0
2022-09-27 09:30:00,97.67,97.96,96.2,96.34,36631.0,90.3813,90.6497,89.021,89.1506,36631.0
2022-09-27 10:00:00,96.34,96.35,95.24,95.5,35680.0,89.1506,89.1598,88.1327,88.3732,35680.0
2022-09-27 10:30:00,95.56,96.24,95.56,96.07,29622.0,88.4288,89.058,88.4288,88.9007,29622.0
2022-09-27 11:00:00,96.05,96.22,95.16,95.19,50397.0,88.8822,89.0395,88.0586,88.0864,50397.0
2022-09-27 11:30:00,95.17,95.31,94.81,94.84,28042.0,88.0679,88.1974,87.7347,87.7625,28042.0
2022-09-27 12:00:00,94.81,94.9,94.3,94.55,57389.0,87.7347,87.818,87.2628,87.4941,57389.0
2022-09-27 12:30:00,94.57,94.8,94.35,94.73,54424.0,87.5126,87.7255,87.3091,87.6607,54424.0
2022-09-27 13:00:00,94.72,94.74,94.26,94.46,63743.0,87.6515,87.67,87.2258,87.4109,63743.0
2022-09-27 13:30:00,94.35,94.49,94.01,94.19,10765.0,87.3091,87.4386,86.9944,87.161,10765.0
2022-09-27 14:00:00,94.14,94.35,93.83,94.01,151148.0,87.1147,87.3091,86.8279,86.9944,151148.0
2022-09-27 14:30:00,94.03,94.41,93.79,94.25,42393.0,87.0129,87.3646,86.7909,87.2165,42393.0
2022-09-27 15:00:00,94.22,94.34,93.92,94.2,54075.0,87.1888,87.2998,86.9112,87.1703,54075.0
2022-09-27 15:30:00,94.19,94.38,93.78,94.01,184657.0,87.161,87.3368,86.7816,86.9944,184657.0
2022-09-28 09:30:00,94.61,94.86,93.82,94.34,91202.0,87.5497,87.781,86.8186,87.2998,91202.0
2022-09-28 10:00:00,94.23,94.62,93.9,94.5,52988.0,87.198,87.5589,86.8926,87.4479,52988.0
2022-09-28 10:30:00,94.52,95.0,94.38,94.54,197683.0,87.4664,87.9106,87.3368,87.4849,197683.0
2022-09-28 11:00:00,94.51,94.94,94.47,94.48,118832.0,87.4571,87.855,87.4201,87.4294,118832.0
2022-09-28 11:30:00,94.48,94.56,94.09,94.44,40717.0,87.4294,87.5034,87.0685,87.3924,40717.0
2022-09-28 12:00:00,94.39,95.25,94.38,94.74,83415.0,87.3461,88.1419,87.3368,87.67,83415.0
2022-09-28 12:30:00,94.72,94.92,94.48,94.71,31494.0,87.6515,87.8365,87.4294,87.6422,31494.0
2022-09-28 13:00:00,94.74,95.09,94.59,94.91,34512.0,87.67,87.9938,87.5312,87.8273,34512.0
2022-09-28 13:30:00,94.87,95.13,94.81,94.93,31076.0,87.7903,88.0309,87.7347,87.8458,31076.0
2022-09-28 14:00:00,94.94,95.15,94.78,94.86,29097.0,87.855,88.0494,87.707,87.781,29097.0
2022-09-28 14:30:00,94.83,95.03,94.68,94.82,75539.0,87.7532,87.9383,87.6144,87.744,75539.0
2022-09-28 15:00:00,94.82,95.28,94.82,95.1,212304.0,87.744,88.1697,87.744,88.0031,212304.0
2022-09-28 15:30:00,95.1,95.71,95.09,95.24,242955.0,88.0031,88.5676,87.9938,88.1327,242955.0
2022-09-29 09:30:00,93.79,94.0,91.91,92.0,228524.0,86.7909,86.9852,85.0512,85.1344,228524.0
2022-09-29 10:00:00,92.0,92.33,91.37,91.79,53897.0,85.1344,85.4398,84.5515,84.9401,53897.0
2022-09-29 10:30:00,91.69,92.17,91.31,91.9,61191.0,84.8476,85.2918,84.4959,85.0419,61191.0
2022-09-29 11:00:00,91.88,92.25,91.4,91.5,135517.0,85.0234,85.3658,84.5792,84.6718,135517.0
2022-09-29 11:30:00,91.49,91.87,91.01,91.75,70084.0,84.6625,85.0141,84.2183,84.9031,70084.0
2022-09-29 12:00:00,91.78,91.98,91.24,91.54,84803.0,84.9309,85.1159,84.4312,84.7088,84803.0
2022-09-29 12:30:00,91.53,91.79,91.42,91.49,38735.0,84.6995,84.9401,84.5977,84.6625,38735.0
2022-09-29 13:00:00,91.46,91.52,91.13,91.18,44218.0,84.6347,84.6903,84.3294,84.3756,44218.0
2022-09-29 13:30:00,91.11,91.28,90.68,90.69,47886.0,84.3109,84.4682,83.9129,83.9222,47886.0
2022-09-29 14:00:00,90.68,91.29,90.55,91.19,108689.0,83.9129,84.4774,83.7926,84.3849,108689.0
2022-09-29 14:30:00,91.19,91.65,91.12,91.12,67763.0,84.3849,84.8106,84.3201,84.3201,67763.0
2022-09-29 15:00:00,91.12,91.63,91.03,91.6,97286.0,84.3201,84.792,84.2368,84.7643,97286.0
2022-09-29 15:30:00,91.59,91.96,91.53,91.57,284661.0,84.755,85.0974,84.6995,84.7365,284661.0
2022-09-30 09:30:00,91.73,91.94,90.85,91.41,163647.0,84.8846,85.0789,84.0703,84.5885,163647.0
2022-09-30 10:00:00,91.35,91.83,91.17,91.66,121511.0,84.5329,84.9771,84.3664,84.8198,121511.0
2022-09-30 10:30:00,91.61,92.08,91.59,91.92,156951.0,84.7735,85.2085,84.755,85.0604,156951.0
2022-09-30 11:00:00,91.91,92.67,91.7,92.28,114462.0,85.0512,85.7544,84.8568,85.3935,114462.0
2022-09-30 11:30:00,92.33,92.42,91.32,91.43,53940.0,85.4398,85.5231,84.5052,84.607,53940.0
2022-09-30 12:00:00,91.42,91.43,91.1,91.13,55076.0,84.5977,84.607,84.3016,84.3294,55076.0
2022-09-30 12:30:00,91.11,91.51,91.01,91.38,79901.0,84.3109,84.681,84.2183,84.5607,79901.0
2022-09-30 13:00:00,91.39,91.66,91.18,91.27,61669.0,84.57,84.8198,84.3756,84.4589,61669.0
2022-09-30 13:30:00,91.24,91.32,90.65,90.68,83079.0,84.4312,84.5052,83.8852,83.9129,83079.0
2022-09-30 14:00:00,90.68,90.87,90.44,90.52,60837.0,83.9129,84.0888,83.6909,83.7649,60837.0
2022-09-30 14:30:00,90.53,90.62,89.96,90.1,106944.0,83.7741,83.8574,83.2467,83.3762,106944.0
2022-09-30 15:00:00,90.13,90.81,90.08,90.79,79852.0,83.404,84.0332,83.3577,84.0147,79852.0
2022-09-30 15:30:00,90.82,91.21,90.53,90.73,433127.0,84.0425,84.4034,83.7741,83.9592,433127.0
2022-10-03 09:30:00,92.1,92.83,91.29,91.81,124240.0,85.227,85.9025,84.4774,84.9586,124240.0
2022-10-03 10:00:00,91.93,93.23,91.87,93.06,99380.0,85.0697,86.2726,85.0141,86.1153,99380.0
2022-10-03 10:30:00,93.04,93.13,92.66,92.9,48356.0,86.0968,86.1801,85.7452,85.9673,48356.0
2022-10-03 11:00:00,92.89,93.29,92.82,93.0,35164.0,85.958,86.3282,85.8932,86.0598,35164.0
2022-10-03 11:30:00,93.01,93.1,92.45,92.47,42790.0,86.0691,86.1523,85.5509,85.5694,42790.0
2022-10-03 12:00:00,92.53,92.82,92.28,92.35,81764.0,85.6249,85.8932,85.3935,85.4583,81764.0
2022-10-03 12:30:00,92.34,92.35,91.85,92.19,100873.0,85.4491,85.4583,84.9956,85.3103,100873.0
2022-10-03 13:00:00,92.23,92.49,92.19,92.45,53677.0,85.3473,85.5879,85.3103,85.5509,53677.0
2022-10-03 13:30:00,92.47,92.94,92.45,92.74,38592.0,85.5694,86.0043,85.5509,85.8192,38592.0
2022-10-03 14:00:00,92.75,93.05,92.75,93.01,73039.0,85.8285,86.1061,85.8285,86.0691,73039.0
2022-10-03 14:30:00,93.0,93.39,92.87,93.34,56780.0,86.0598,86.4207,85.9395,86.3744,56780.0
2022-10-03 15:00:00,93.32,93.33,92.79,93.0,98483.0,86.3559,86.3652,85.8655,86.0598,98483.0
2022-10-03 15:30:00,93.0,93.23,92.68,92.8,292256.0,86.0598,86.2726,85.7637,85.8747,292256.0
2022-10-04 09:30:00,94.57,95.96,94.56,95.95,207720.0,87.5126,88.7989,87.5034,88.7897,207720.0
2022-10-04 10:00:00,95.94,96.34,95.77,96.12,78731.0,88.7804,89.1506,88.6231,88.947,78731.0
2022-10-04 10:30:00,96.15,96.4,95.88,96.2,128950.0,88.9747,89.2061,88.7249,89.021,128950.0
2022-10-04 11:00:00,96.2,96.34,95.85,96.17,76620.0,89.021,89.1506,88.6971,88.9932,76620.0
2022-10-04 11:30:00,96.18,96.18,95.76,96.01,27421.0,89.0025,89.0025,88.6138,88.8452,27421.0
2022-10-04 12:00:00,96.05,96.06,95.69,95.92,32928.0,88.8822,88.8915,88.5491,88.7619,32928.0
2022-10-04 12:30:00,95.94,96.09,95.51,95.67,29433.0,88.7804,88.9192,88.3825,88.5306,29433.0
2022-10-04 13:00:00,95.68,95.68,95.08,95.46,32465.0,88.5398,88.5398,87.9846,88.3362,32465.0
2022-10-04 13:30:00,95.49,95.89,95.43,95.68,36897.0,88.364,88.7341,88.3085,88.5398,36897.0
2022-10-04 14:00:00,95.63,95.91,95.37,95.37,41449.0,88.4935,88.7527,88.2529,88.2529,41449.0
2022-10-04 14:30:00,95.48,95.95,95.48,95.78,43507.0,88.3547,88.7897,88.3547,88.6324,43507.0
2022-10-04 15:00:00,95.76,95.8,95.39,95.66,54555.0,88.6138,88.6509,88.2715,88.5213,54555.0
2022-10-04 15:30:00,95.64,95.69,95.36,95.62,330487.0,88.5028,88.5491,88.2437,88.4843,330487.0
2022-10-05 09:30:00,93.44,94.49,93.24,93.35,105653.0,86.467,87.4386,86.2819,86.3837,105653.0
2022-10-05 10:00:00,93.27,93.27,91.66,91.77,69248.0,86.3097,86.3097,84.8198,84.9216,69248.0
2022-10-05 10:30:00,91.69,92.33,91.38,91.83,96080.0,84.8476,85.4398,84.5607,84.9771,96080.0
2022-10-05 11:00:00,91.83,92.38,91.82,92.01,336090.0,84.9771,85.4861,84.9679,85.1437,336090.0
2022-10-05 11:30:00,92.01,92.5,91.9,91.94,122171.0,85.1437,85.5971,85.0419,85.0789,122171.0
2022-10-05 12:00:00,91.88,92.32,91.51,92.18,63168.0,85.0234,85.4306,84.681,85.301,63168.0
2022-10-05 12:30:00,92.12,92.33,91.98,92.0,99663.0,85.2455,85.4398,85.1159,85.1344,99663.0
2022-10-05 13:00:00,92.05,92.59,91.93,92.45,91177.0,85.1807,85.6804,85.0697,85.5509,91177.0
2022-10-05 13:30:00,92.39,92.63,92.25,92.25,80848.0,85.4953,85.7174,85.3658,85.3658,80848.0
2022-10-05 14:00:00,92.27,92.69,92.25,92.53,62762.0,85.3843,85.7729,85.3658,85.6249,62762.0
2022-10-05 14:30:00,92.52,93.28,92.4,93.24,62871.0,85.6156,86.3189,85.5046,86.2819,62871.0
2022-10-05 15:00:00,93.25,93.54,93.02,93.07,83928.0,86.2912,86.5595,86.0783,86.1246,83928.0
2022-10-05 15:30:00,93.05,93.21,92.52,92.61,217561.0,86.1061,86.2541,85.6156,85.6989,217561.0
2022-10-06 09:30:00,91.77,92.63,91.22,91.34,69835.0,84.9216,85.7174,84.4126,84.5237,69835.0
2022-10-06 10:00:00,91.28,91.28,90.24,90.64,78278.0,84.4682,84.4682,83.5058,83.8759,78278.0
2022-10-06 10:30:00,90.68,91.53,90.56,91.5,79956.0,83.9129,84.6995,83.8019,84.6718,79956.0
2022-10-06 11:00:00,91.57,92.0,91.35,91.84,84583.0,84.7365,85.1344,84.5329,84.9864,84583.0
2022-10-06 11:30:00,91.83,91.87,91.03,91.03,47282.0,84.9771,85.0141,84.2368,84.2368,47282.0
2022-10-06 12:00:00,90.97,91.39,90.93,91.33,39282.0,84.1813,84.57,84.1443,84.5144,39282.0
2022-10-06 12:30:00,91.33,91.47,91.18,91.29,37076.0,84.5144,84.644,84.3756,84.4774,37076.0
2022-10-06 13:00:00,91.3,91.46,91.15,91.4,56947.0,84.4867,84.6347,84.3479,84.5792,56947.0
2022-10-06 13:30:00,91.37,91.37,91.14,91.21,45257.0,84.5515,84.5515,84.3386,84.4034,45257.0
2022-10-06 14:00:00,91.19,91.25,90.65,90.71,73683.0,84.3849,84.4404,83.8852,83.9407,73683.0
2022-10-06 14:30:00,90.7,90.8,90.06,90.47,109514.0,83.9315,84.024,83.3392,83.7186,109514.0
2022-10-06 15:00:00,90.5,90.89,90.34,90.88,44407.0,83.7464,84.1073,83.5983,84.098,44407.0
2022-10-06 15:30:00,90.87,90.91,90.26,90.41,213249.0,84.0888,84.1258,83.5243,83.6631,213249.0
2022-10-07 09:30:00,89.16,89.56,88.17,88.17,125130.0,82.5064,82.8765,81.5903,81.5903,125130.0
2022-10-07 10:00:00,88.21,89.11,88.14,88.56,52003.0,81.6273,82.4601,81.5625,81.9511,52003.0
2022-10-07 10:30:00,88.69,88.75,88.26,88.65,81133.0,82.0714,82.127,81.6735,82.0344,81133.0
2022-10-07 11:00:00,88.68,88.75,88.01,88.34,64978.0,82.0622,82.127,81.4422,81.7476,64978.0
2022-10-07 11:30:00,88.36,88.55,88.09,88.27,52825.0,81.7661,81.9419,81.5162,81.6828,52825.0
2022-10-07 12:00:00,88.22,88.5,88.14,88.33,113520.0,81.6365,81.8956,81.5625,81.7383,113520.0
2022-10-07 12:30:00,88.31,88.58,88.12,88.58,103105.0,81.7198,81.9697,81.544,81.9697,103105.0
2022-10-07 13:00:00,88.56,88.69,88.34,88.6,95113.0,81.9511,82.0714,81.7476,81.9882,95113.0
2022-10-07 13:30:00,88.57,88.87,88.49,88.61,84679.0,81.9604,82.238,81.8864,81.9974,84679.0
2022-10-07 14:00:00,88.61,89.17,88.59,88.92,139410.0,81.9974,82.5156,81.9789,82.2843,139410.0
2022-10-07 14:30:00,88.91,89.02,88.77,88.8,92287.0,82.275,82.3768,82.1455,82.1732,92287.0
2022-10-07 15:00:00,88.8,89.01,88.23,88.32,243362.0,82.1732,82.3676,81.6458,81.7291,243362.0
2022-10-07 15:30:00,88.31,88.68,88.16,88.51,247065.0,81.7198,82.0622,81.581,81.9049,247065.0
2022-10-10 09:30:00,88.48,88.86,88.04,88.38,183324.0,81.8771,82.2288,81.47,81.7846,183324.0
2022-10-10 10:00:00,88.38,88.69,88.04,88.2,139276.0,81.7846,82.0714,81.47,81.618,139276.0
2022-10-10 10:30:00,88.25,88.52,87.8,88.27,84806.0,81.6643,81.9141,81.2479,81.6828,84806.0
2022-10-10 11:00:00,88.24,88.74,88.1,88.57,57038.0,81.655,82.1177,81.5255,81.9604,57038.0
2022-10-10 11:30:00,88.54,88.66,88.24,88.47,56425.0,81.9326,82.0437,81.655,81.8679,56425.0
2022-10-10 12:00:00,88.49,88.54,88.21,88.25,33107.0,81.8864,81.9326,81.6273,81.6643,33107.0
2022-10-10 12:30:00,88.25,88.34,87.99,88.03,60378.0,81.6643,81.7476,81.4237,81.4607,60378.0
2022-10-10 13:00:00,88.05,88.46,87.99,88.4,44113.0,81.4792,81.8586,81.4237,81.8031,44113.0
2022-10-10 13:30:00,88.39,88.86,88.34,88.62,35269.0,81.7938,82.2288,81.7476,82.0067,35269.0
2022-10-10 14:00:00,88.63,88.65,88.34,88.5,54905.0,82.0159,82.0344,81.7476,81.8956,54905.0
2022-10-10 14:30:00,88.53,88.98,88.49,88.91,96471.0,81.9234,82.3398,81.8864,82.275,96471.0
2022-10-10 15:00:00,88.93,89.42,88.87,89.13,161126.0,82.2935,82.747,82.238,82.4786,161126.0
2022-10-10 15:30:00,89.12,89.32,88.97,89.07,369758.0,82.4694,82.6544,82.3306,82.4231,369758.0
2022-10-11 09:30:00,87.28,87.53,86.08,86.38,181768.0,80.7667,80.998,79.6562,79.9338,181768.0
2022-10-11 10:00:00,86.37,86.4,85.82,85.89,142066.0,79.9246,79.9523,79.4156,79.4804,142066.0
2022-10-11 10:30:00,85.85,86.2,85.35,85.45,124130.0,79.4434,79.7673,78.9807,79.0732,124130.0
2022-10-11 11:00:00,85.45,86.53,85.34,86.45,221010.0,79.0732,80.0726,78.9714,79.9986,221010.0
2022-10-11 11:30:00,86.51,86.84,86.26,86.7,100486.0,80.0541,80.3595,79.8228,80.23,100486.0
2022-10-11 12:00:00,86.7,87.19,86.58,87.14,91644.0,80.23,80.6834,80.1189,80.6371,91644.0
2022-10-11 12:30:00,87.13,87.49,87.11,87.18,52289.0,80.6279,80.961,80.6094,80.6741,52289.0
2022-10-11 13:00:00,87.17,87.2,86.94,86.98,59381.0,80.6649,80.6926,80.452,80.4891,59381.0
2022-10-11 13:30:00,87.0,87.0,86.63,86.67,64175.0,80.5076,80.5076,80.1652,80.2022,64175.0
2022-10-11 14:00:00,86.68,86.9,86.53,86.87,76836.0,80.2114,80.415,80.0726,80.3873,76836.0
2022-10-11 14:30:00,86.87,87.01,86.16,86.19,105438.0,80.3873,80.5168,79.7303,79.758,105438.0
2022-10-11 15:00:00,86.11,86.32,85.83,86.19,221264.0,79.684,79.8783,79.4249,79.758,221264.0
2022-10-11 15:30:00,86.19,86.82,86.1,86.58,264364.0,79.758,80.341,79.6747,80.1189,264364.0
2022-10-12 09:30:00,86.8,86.8,85.75,86.56,55687.0,80.3225,80.3225,79.3508,80.1004,55687.0
2022-10-12 10:00:00,86.55,86.8,86.33,86.54,52493.0,80.0911,80.3225,79.8876,80.0819,52493.0
2022-10-12 10:30:00,86.55,86.61,86.1,86.37,59330.0,80.0911,80.1467,79.6747,79.9246,59330.0
2022-10-12 11:00:00,86.39,86.47,85.85,85.96,51457.0,79.9431,80.0171,79.4434,79.5452,51457.0
2022-10-12 11:30:00,85.93,86.19,85.81,86.16,51916.0,79.5174,79.758,79.4064,79.7303,51916.0
2022-10-12 12:00:00,86.16,86.31,85.84,85.95,98048.0,79.7303,79.8691,79.4341,79.5359,98048.0
2022-10-12 12:30:00,85.97,86.03,85.77,86.0,74595.0,79.5544,79.61,79.3694,79.5822,74595.0
2022-10-12 13:00:00,86.0,86.05,85.48,85.59,101520.0,79.5822,79.6285,79.101,79.2028,101520.0
2022-10-12 13:30:00,85.55,85.55,85.22,85.31,47852.0,79.1658,79.1658,78.8604,78.9437,47852.0
2022-10-12 14:00:00,85.33,85.55,85.18,85.49,63722.0,78.9622,79.1658,78.8234,79.1103,63722.0
2022-10-12 14:30:00,85.51,85.55,85.0,85.04,72287.0,79.1288,79.1658,78.6568,78.6938,72287.0
2022-10-12 15:00:00,85.05,85.23,84.94,85.09,102114.0,78.7031,78.8697,78.6013,78.7401,102114.0
2022-10-12 15:30:00,85.09,85.16,84.83,84.85,330197.0,78.7401,78.8049,78.4995,78.518,330197.0
2022-10-13 09:30:00,83.29,85.48,83.14,85.01,91935.0,77.0744,79.101,76.9356,78.6661,91935.0
2022-10-13 10:00:00,85.01,86.0,85.01,85.41,103580.0,78.6661,79.5822,78.6661,79.0362,103580.0
2022-10-13 10:30:00,85.41,86.0,85.25,85.73,59262.0,79.0362,79.5822,78.8882,79.3323,59262.0
2022-10-13 11:00:00,85.77,88.1,85.67,87.67,114794.0,79.3694,81.5255,79.2768,81.1276,114794.0
2022-10-13 11:30:00,87.74,88.82,87.59,88.26,42284.0,81.1923,82.1917,81.0535,81.6735,42284.0
2022-10-13 12:00:00,88.29,88.58,87.4,87.68,63089.0,81.7013,81.9697,80.8777,81.1368,63089.0
2022-10-13 12:30:00,87.66,88.11,87.55,88.0,40302.0,81.1183,81.5347,81.0165,81.4329,40302.0
2022-10-13 13:00:00,88.05,88.22,87.7,88.01,75032.0,81.4792,81.6365,81.1553,81.4422,75032.0
2022-10-13 13:30:00,88.04,88.16,87.82,87.85,286995.0,81.47,81.581,81.2664,81.2941,286995.0
2022-10-13 14:00:00,87.85,88.13,87.69,87.83,113711.0,81.2941,81.5532,81.1461,81.2756,113711.0
2022-10-13 14:30:00,87.88,88.44,87.81,88.38,80230.0,81.3219,81.8401,81.2571,81.7846,80230.0
2022-10-13 15:00:00,88.36,88.36,87.89,87.96,127195.0,81.7661,81.7661,81.3311,81.3959,127195.0
2022-10-13 15:30:00,87.96,88.1,87.62,87.75,325880.0,81.3959,81.5255,81.0813,81.2016,325880.0
2022-10-14 09:30:00,88.5,88.73,87.27,87.91,39425.0,81.8956,82.1085,80.7574,81.3497,39425.0
2022-10-14 10:00:00,87.81,87.81,86.68,86.98,58396.0,81.2571,81.2571,80.2114,80.4891,58396.0
2022-10-14 10:30:00,86.98,88.0,86.92,87.88,349129.0,80.4891,81.4329,80.4335,81.3219,349129.0
2022-10-14 11:00:00,87.93,88.15,87.25,87.66,61305.0,81.3682,81.5717,80.7389,81.1183,61305.0
2022-10-14 11:30:00,87.64,87.73,87.24,87.26,38217.0,81.0998,81.1831,80.7297,80.7482,38217.0
2022-10-14 12:00:00,87.21,87.72,87.1,87.72,113837.0,80.7019,81.1738,80.6001,81.1738,113837.0
2022-10-14 12:30:00,87.71,88.02,87.5,87.5,60975.0,81.1646,81.4514,80.9703,80.9703,60975.0
2022-10-14 13:00:00,87.57,87.92,87.5,87.92,55593.0,81.035,81.3589,80.9703,81.3589,55593.0
2022-10-14 13:30:00,87.91,88.36,87.65,88.36,76435.0,81.3497,81.7661,81.1091,81.7661,76435.0
2022-10-14 14:00:00,88.33,88.36,87.93,88.06,80374.0,81.7383,81.7661,81.3682,81.4885,80374.0
2022-10-14 14:30:00,88.06,88.06,87.67,87.75,61928.0,81.4885,81.4885,81.1276,81.2016,61928.0
2022-10-14 15:00:00,87.77,87.96,87.25,87.95,251436.0,81.2201,81.3959,80.7389,81.3867,251436.0
2022-10-14 15:30:00,87.93,88.31,87.55,87.77,272763.0,81.3682,81.7198,81.0165,81.2201,272763.0
2022-10-17 09:30:00,89.75,90.31,89.07,89.22,73436.0,83.0523,83.5706,82.4231,82.5619,73436.0
2022-10-17 10:00:00,89.33,89.63,88.67,88.67,99412.0,82.6637,82.9413,82.0529,82.0529,99412.0
2022-10-17 10:30:00,88.65,89.21,88.44,88.93,77199.0,82.0344,82.5526,81.8401,82.2935,77199.0
2022-10-17 11:00:00,88.96,89.08,88.54,88.89,30626.0,82.3213,82.4323,81.9326,82.2565,30626.0
2022-10-17 11:30:00,88.86,88.93,88.6,88.8,27926.0,82.2288,82.2935,81.9882,82.1732,27926.0
2022-10-17 12:00:00,88.85,89.53,88.8,89.53,45231.0,82.2195,82.8488,82.1732,82.8488,45231.0
2022-10-17 12:30:00,89.6,89.8,89.53,89.64,61391.0,82.9135,83.0986,82.8488,82.9506,61391.0
2022-10-17 13:00:00,89.63,89.67,89.47,89.52,30603.0,82.9413,82.9783,82.7932,82.8395,30603.0
2022-10-17 13:30:00,89.53,89.91,89.52,89.82,44969.0,82.8488,83.2004,82.8395,83.1171,44969.0
2022-10-17 14:00:00,89.83,89.91,89.56,89.61,35026.0,83.1264,83.2004,82.8765,82.9228,35026.0
2022-10-17 14:30:00,89.59,90.04,89.58,89.99,40990.0,82.9043,83.3207,82.895,83.2744,40990.0
2022-10-17 15:00:00,89.97,90.03,89.51,89.64,59115.0,83.2559,83.3115,82.8303,82.9506,59115.0
2022-10-17 15:30:00,89.64,89.73,89.38,89.59,244760.0,82.9506,83.0338,82.71,82.9043,244760.0
2022-10-18 09:30:00,91.74,93.76,91.74,92.8,79359.0,84.8938,86.7631,84.8938,85.8747,79359.0
2022-10-18 10:00:00,92.81,93.08,91.66,91.88,28464.0,85.884,86.1338,84.8198,85.0234,28464.0
2022-10-18 10:30:00,91.85,92.1,91.61,91.92,34285.0,84.9956,85.227,84.7735,85.0604,34285.0
2022-10-18 11:00:00,91.88,92.24,91.45,91.64,59320.0,85.0234,85.3565,84.6255,84.8013,59320.0
2022-10-18 11:30:00,91.69,91.98,91.42,91.78,44572.0,84.8476,85.1159,84.5977,84.9309,44572.0
2022-10-18 12:00:00,91.76,92.1,91.69,91.94,41343.0,84.9123,85.227,84.8476,85.0789,41343.0
2022-10-18 12:30:00,91.88,92.24,91.83,92.02,45945.0,85.0234,85.3565,84.9771,85.1529,45945.0
2022-10-18 13:00:00,91.98,92.01,91.57,91.84,51292.0,85.1159,85.1437,84.7365,84.9864,51292.0
2022-10-18 13:30:00,91.83,92.57,91.82,92.57,110849.0,84.9771,85.6619,84.9679,85.6619,110849.0
2022-10-18 14:00:00,92.6,92.64,92.12,92.29,34526.0,85.6897,85.7267,85.2455,85.4028,34526.0
2022-10-18 14:30:00,92.28,92.32,91.66,91.79,86832.0,85.3935,85.4306,84.8198,84.9401,86832.0
2022-10-18 15:00:00,91.8,91.91,91.52,91.87,67181.0,84.9494,85.0512,84.6903,85.0141,67181.0
2022-10-18 15:30:00,91.87,92.71,91.84,92.7,298896.0,85.0141,85.7915,84.9864,85.7822,298896.0
2022-10-19 09:30:00,92.5,93.42,92.42,93.15,133032.0,85.5971,86.4485,85.5231,86.1986,133032.0
2022-10-19 10:00:00,93.14,94.58,93.06,94.57,74614.0,86.1894,87.5219,86.1153,87.5126,74614.0
2022-10-19 10:30:00,94.57,94.58,94.2,94.39,84415.0,87.5126,87.5219,87.1703,87.3461,84415.0
2022-10-19 11:00:00,94.38,94.84,94.3,94.65,75278.0,87.3368,87.7625,87.2628,87.5867,75278.0
2022-10-19 11:30:00,94.58,95.15,94.56,94.74,161225.0,87.5219,88.0494,87.5034,87.67,161225.0
2022-10-19 12:00:00,94.76,94.76,93.95,94.04,92465.0,87.6885,87.6885,86.9389,87.0222,92465.0
2022-10-19 12:30:00,94.0,94.07,93.52,93.95,153981.0,86.9852,87.05,86.541,86.9389,153981.0
2022-10-19 13:00:00,93.95,94.09,93.0,93.05,126538.0,86.9389,87.0685,86.0598,86.1061,126538.0
2022-10-19 13:30:00,93.09,93.16,92.8,93.03,50283.0,86.1431,86.2079,85.8747,86.0876,50283.0
2022-10-19 14:00:00,93.02,93.23,92.8,93.14,83759.0,86.0783,86.2726,85.8747,86.1894,83759.0
2022-10-19 14:30:00,93.11,93.15,92.44,92.62,44025.0,86.1616,86.1986,85.5416,85.7082,44025.0
2022-10-19 15:00:00,92.59,93.13,92.53,92.95,53322.0,85.6804,86.1801,85.6249,86.0135,53322.0
2022-10-19 15:30:00,92.96,92.98,92.39,92.6,226996.0,86.0228,86.0413,85.4953,85.6897,226996.0
2022-10-20 09:30:00,93.0,93.41,92.02,92.96,117794.0,86.0598,86.4392,85.1529,86.0228,117794.0
2022-10-20 10:00:00,92.92,94.0,92.92,93.59,125260.0,85.9858,86.9852,85.9858,86.6058,125260.0
2022-10-20 10:30:00,93.65,93.67,93.01,93.22,46718.0,86.6613,86.6798,86.0691,86.2634,46718.0
2022-10-20 11:00:00,93.22,93.22,91.67,91.88,27606.0,86.2634,86.2634,84.8291,85.0234,27606.0
2022-10-20 11:30:00,91.88,92.46,91.87,91.96,52963.0,85.0234,85.5601,85.0141,85.0974,52963.0
2022-10-20 12:00:00,91.88,91.88,91.29,91.44,22043.0,85.0234,85.0234,84.4774,84.6162,22043.0
2022-10-20 12:30:00,91.45,91.57,91.09,91.4,22394.0,84.6255,84.7365,84.2923,84.5792,22394.0
2022-10-20 13:00:00,91.4,91.47,90.81,91.39,42329.0,84.5792,84.644,84.0332,84.57,42329.0
2022-10-20 13:30:00,91.41,91.59,91.14,91.33,55006.0,84.5885,84.755,84.3386,84.5144,55006.0
2022-10-20 14:00:00,91.25,91.29,90.64,90.85,52533.0,84.4404,84.4774,83.8759,84.0703,52533.0
2022-10-20 14:30:00,90.86,91.43,90.85,91.17,59416.0,84.0795,84.607,84.0703,84.3664,59416.0
2022-10-20 15:00:00,91.24,91.41,90.97,91.13,109194.0,84.4312,84.5885,84.1813,84.3294,109194.0
2022-10-20 15:30:00,91.05,91.34,90.79,91.13,193272.0,84.2553,84.5237,84.0147,84.3294,193272.0
2022-10-21 09:30:00,90.81,92.11,90.34,92.04,152781.0,84.0332,85.2362,83.5983,85.1715,152781.0
2022-10-21 10:00:00,92.1,93.35,92.03,92.69,136775.0,85.227,86.3837,85.1622,85.7729,136775.0
2022-10-21 10:30:00,92.69,92.95,92.06,92.51,107475.0,85.7729,86.0135,85.19,85.6064,107475.0
2022-10-21 11:00:00,92.56,92.77,92.17,92.67,127353.0,85.6526,85.847,85.2918,85.7544,127353.0
2022-10-21 11:30:00,92.74,93.19,92.5,93.09,26363.0,85.8192,86.2356,85.5971,86.1431,26363.0
2022-10-21 12:00:00,93.19,93.38,92.7,92.76,31504.0,86.2356,86.4115,85.7822,85.8377,31504.0
2022-10-21 12:30:00,92.77,93.55,92.77,93.26,55642.0,85.847,86.5688,85.847,86.3004,55642.0
2022-10-21 13:00:00,93.22,93.78,93.22,93.57,78901.0,86.2634,86.7816,86.2634,86.5873,78901.0
2022-10-21 13:30:00,93.67,93.84,93.2,93.77,34441.0,86.6798,86.8371,86.2449,86.7724,34441.0
2022-10-21 14:00:00,93.77,93.97,93.56,93.57,183324.0,86.7724,86.9574,86.578,86.5873,183324.0
2022-10-21 14:30:00,93.61,93.69,93.4,93.5,38789.0,86.6243,86.6983,86.43,86.5225,38789.0
2022-10-21 15:00:00,93.54,94.19,93.54,94.17,43357.0,86.5595,87.161,86.5595,87.1425,43357.0
2022-10-21 15:30:00,94.19,94.3,93.87,94.09,258184.0,87.161,87.2628,86.8649,87.0685,258184.0
2022-10-24 09:30:00,94.97,95.66,94.11,95.05,62316.0,87.8828,88.5213,87.087,87.9568,62316.0
2022-10-24 10:00:00,94.88,94.88,93.17,93.51,77114.0,87.7995,87.7995,86.2171,86.5318,77114.0
2022-10-24 10:30:00,93.42,94.08,93.28,93.92,28837.0,86.4485,87.0592,86.3189,86.9112,28837.0
2022-10-24 11:00:00,93.91,94.19,93.66,93.77,33151.0,86.9019,87.161,86.6706,86.7724,33151.0
2022-10-24 11:30:00,93.77,94.18,93.73,94.0,48028.0,86.7724,87.1518,86.7353,86.9852,48028.0
2022-10-24 12:00:00,94.0,94.1,93.87,93.92,28102.0,86.9852,87.0777,86.8649,86.9112,28102.0
2022-10-24 12:30:00,93.93,94.16,93.74,93.95,35717.0,86.9204,87.1332,86.7446,86.9389,35717.0
2022-10-24 13:00:00,93.94,94.0,93.76,93.93,36381.0,86.9297,86.9852,86.7631,86.9204,36381.0
2022-10-24 13:30:00,93.91,94.04,93.79,93.86,28481.0,86.9019,87.0222,86.7909,86.8556,28481.0
2022-10-24 14:00:00,93.89,94.14,93.89,94.09,26325.0,86.8834,87.1147,86.8834,87.0685,26325.0
2022-10-24 14:30:00,94.12,94.44,94.07,94.44,23903.0,87.0962,87.3924,87.05,87.3924,23903.0
2022-10-24 15:00:00,94.45,94.69,94.33,94.5,42623.0,87.4016,87.6237,87.2906,87.4479,42623.0
2022-10-24 15:30:00,94.5,94.5,93.86,94.19,318952.0,87.4479,87.4479,86.8556,87.161,318952.0
2022-10-25 09:30:00,94.02,95.96,93.47,95.95,63588.0,87.0037,88.7989,86.4947,88.7897,63588.0
2022-10-25 10:00:00,95.94,96.05,95.3,96.05,31141.0,88.7804,88.8822,88.1882,88.8822,31141.0
2022-10-25 10:30:00,96.12,96.32,95.7,96.18,240755.0,88.947,89.1321,88.5583,89.0025,240755.0
2022-10-25 11:00:00,96.08,96.59,95.88,96.49,212013.0,88.91,89.3819,88.7249,89.2894,212013.0
2022-10-25 11:30:00,96.46,96.68,96.1,96.1,155739.0,89.2616,89.4652,88.9285,88.9285,155739.0
2022-10-25 12:00:00,96.06,96.67,96.01,96.53,25384.0,88.8915,89.4559,88.8452,89.3264,25384.0
2022-10-25 12:30:00,96.61,96.78,96.24,96.45,20005.0,89.4004,89.5577,89.058,89.2524,20005.0
2022-10-25 13:00:00,96.42,96.55,96.24,96.49,21647.0,89.2246,89.3449,89.058,89.2894,21647.0
2022-10-25 13:30:00,96.53,96.74,96.24,96.36,20641.0,89.3264,89.5207,89.058,89.1691,20641.0
2022-10-25 14:00:00,96.31,96.75,96.27,96.45,33465.0,89.1228,89.53,89.0858,89.2524,33465.0
2022-10-25 14:30:00,96.47,96.62,96.21,96.21,24370.0,89.2709,89.4097,89.0303,89.0303,24370.0
2022-10-25 15:00:00,96.23,96.51,96.13,96.46,49557.0,89.0488,89.3079,88.9562,89.2616,49557.0
2022-10-25 15:30:00,96.52,96.75,96.05,96.19,287151.0,89.3171,89.53,88.8822,89.0118,287151.0
2022-10-26 09:30:00,96.38,96.92,95.99,96.06,79118.0,89.1876,89.6873,88.8267,88.8915,79118.0
2022-10-26 10:00:00,96.23,96.99,96.22,96.58,69423.0,89.0488,89.7521,89.0395,89.3727,69423.0
2022-10-26 10:30:00,96.54,96.78,96.38,96.58,68639.0,89.3356,89.5577,89.1876,89.3727,68639.0
2022-10-26 11:00:00,96.56,97.13,96.56,96.69,44929.0,89.3541,89.8816,89.3541,89.4744,44929.0
2022-10-26 11:30:00,96.7,96.83,96.44,96.57,22817.0,89.4837,89.604,89.2431,89.3634,22817.0
2022-10-26 12:00:00,96.57,97.04,96.57,96.76,18058.0,89.3634,89.7983,89.3634,89.5392,18058.0
2022-10-26 12:30:00,96.73,96.9,95.97,96.09,22571.0,89.5115,89.6688,88.8082,88.9192,22571.0
2022-10-26 13:00:00,96.04,96.12,95.73,95.82,22902.0,88.8729,88.947,88.5861,88.6694,22902.0
2022-10-26 13:30:00,95.84,96.09,95.76,95.93,22407.0,88.6879,88.9192,88.6138,88.7712,22407.0
2022-10-26 14:00:00,95.93,96.08,95.62,95.64,21779.0,88.7712,88.91,88.4843,88.5028,21779.0
2022-10-26 14:30:00,95.68,95.88,95.57,95.64,21916.0,88.5398,88.7249,88.438,88.5028,21916.0
2022-10-26 15:00:00,95.62,95.82,95.41,95.8,32717.0,88.4843,88.6694,88.29,88.6509,32717.0
2022-10-26 15:30:00,95.82,96.04,95.7,95.79,118778.0,88.6694,88.8729,88.5583,88.6416,118778.0
2022-10-27 09:30:00,96.77,98.12,96.43,97.24,83547.0,89.5485,90.7977,89.2338,89.9834,83547.0
2022-10-27 10:00:00,97.17,97.53,97.08,97.21,50200.0,89.9186,90.2518,89.8353,89.9556,50200.0
2022-10-27 10:30:00,97.22,97.6,96.74,96.74,34375.0,89.9649,90.3165,89.5207,89.5207,34375.0
2022-10-27 11:00:00,96.74,97.07,96.39,96.58,49209.0,89.5207,89.8261,89.1968,89.3727,49209.0
2022-10-27 11:30:00,96.57,96.64,95.96,96.05,28221.0,89.3634,89.4282,88.7989,88.8822,28221.0
2022-10-27 12:00:00,96.05,96.5,95.93,95.93,28626.0,88.8822,89.2986,88.7712,88.7712,28626.0
2022-10-27 12:30:00,95.93,96.21,95.87,96.14,40211.0,88.7712,89.0303,88.7156,88.9655,40211.0
2022-10-27 13:00:00,96.14,96.55,96.02,96.27,35339.0,88.9655,89.3449,88.8544,89.0858,35339.0
2022-10-27 13:30:00,96.25,96.37,96.06,96.06,37324.0,89.0673,89.1783,88.8915,88.8915,37324.0
2022-10-27 14:00:00,96.1,96.18,95.87,95.97,30536.0,88.9285,89.0025,88.7156,88.8082,30536.0
2022-10-27 14:30:00,95.97,95.99,95.55,95.63,39461.0,88.8082,88.8267,88.4195,88.4935,39461.0
2022-10-27 15:00:00,95.65,95.85,95.46,95.72,60040.0,88.5121,88.6971,88.3362,88.5768,60040.0
2022-10-27 15:30:00,95.71,95.86,95.1,95.5,261451.0,88.5676,88.7064,88.0031,88.3732,261451.0
2022-10-28 09:30:00,95.27,96.77,95.27,96.77,86312.0,88.1604,89.5485,88.1604,89.5485,86312.0
2022-10-28 10:00:00,96.8,96.89,95.72,96.77,59751.0,89.5762,89.6595,88.5768,89.5485,59751.0
2022-10-28 10:30:00,96.8,97.07,96.52,96.79,33933.0,89.5762,89.8261,89.3171,89.567,33933.0
2022-10-28 11:00:00,96.78,96.89,96.36,96.44,37555.0,89.5577,89.6595,89.1691,89.2431,37555.0
2022-10-28 11:30:00,96.45,96.6,96.27,96.31,46506.0,89.2524,89.3912,89.0858,89.1228,46506.0
2022-10-28 12:00:00,96.31,96.87,96.27,96.87,38776.0,89.1228,89.641,89.0858,89.641,38776.0
2022-10-28 12:30:00,96.8,97.11,96.75,96.77,26168.0,89.5762,89.8631,89.53,89.5485,26168.0
2022-10-28 13:00:00,96.83,96.89,96.67,96.76,31185.0,89.604,89.6595,89.4559,89.5392,31185.0
2022-10-28 13:30:00,96.74,96.89,96.71,96.72,46228.0,89.5207,89.6595,89.493,89.5022,46228.0
2022-10-28 14:00:00,96.73,96.8,96.52,96.61,68369.0,89.5115,89.5762,89.3171,89.4004,68369.0
2022-10-28 14:30:00,96.62,96.82,96.5,96.78,51829.0,89.4097,89.5947,89.2986,89.5577,51829.0
2022-10-28 15:00:00,96.78,96.9,96.62,96.69,65874.0,89.5577,89.6688,89.4097,89.4744,65874.0
2022-10-28 15:30:00,96.67,96.92,96.6,96.77,166344.0,89.4559,89.6873,89.3912,89.5485,166344.0
2022-10-31 09:30:00,96.51,96.97,96.16,96.5,138273.0,89.3079,89.7335,88.984,89.2986,138273.0
2022-10-31 10:00:00,96.58,97.18,96.49,96.86,53634.0,89.3727,89.9279,89.2894,89.6318,53634.0
2022-10-31 10:30:00,96.91,97.05,96.56,96.59,56511.0,89.678,89.8076,89.3541,89.3819,56511.0
2022-10-31 11:00:00,96.56,97.12,96.56,97.0,67982.0,89.3541,89.8724,89.3541,89.7613,67982.0
2022-10-31 11:30:00,96.96,97.53,96.92,97.15,88136.0,89.7243,90.2518,89.6873,89.9001,88136.0
2022-10-31 12:00:00,97.19,97.51,96.99,97.2,44043.0,89.9371,90.2333,89.7521,89.9464,44043.0
2022-10-31 12:30:00,97.2,97.2,96.83,97.0,57228.0,89.9464,89.9464,89.604,89.7613,57228.0
2022-10-31 13:00:00,97.0,97.06,96.69,97.0,66044.0,89.7613,89.8168,89.4744,89.7613,66044.0
2022-10-31 13:30:00,97.01,97.14,96.88,96.96,46346.0,89.7706,89.8909,89.6503,89.7243,46346.0
2022-10-31 14:00:00,97.0,97.11,96.94,97.05,86331.0,89.7613,89.8631,89.7058,89.8076,86331.0
2022-10-31 14:30:00,97.05,97.3,96.94,97.09,96578.0,89.8076,90.0389,89.7058,89.8446,96578.0
2022-10-31 15:00:00,97.06,97.25,96.92,97.25,91819.0,89.8168,89.9927,89.6873,89.9927,91819.0
2022-10-31 15:30:00,97.23,97.69,97.21,97.57,380710.0,89.9741,90.3998,89.9556,90.2888,380710.0
2022-11-01 09:30:00,98.7,98.73,96.59,97.25,46388.0,91.3344,91.3622,89.3819,89.9927,46388.0
2022-11-01 10:00:00,97.23,97.23,95.72,96.45,42821.0,89.9741,89.9741,88.5768,89.2524,42821.0
2022-11-01 10:30:00,96.4,96.57,95.85,96.12,70310.0,89.2061,89.3634,88.6971,88.947,70310.0
2022-11-01 11:00:00,96.11,96.48,96.0,96.45,102240.0,88.9377,89.2801,88.8359,89.2524,102240.0
2022-11-01 11:30:00,96.45,96.8,96.21,96.78,53713.0,89.2524,89.5762,89.0303,89.5577,53713.0
2022-11-01 12:00:00,96.78,96.99,96.12,96.15,36650.0,89.5577,89.7521,88.947,88.9747,36650.0
2022-11-01 12:30:00,96.15,96.85,96.05,96.82,45168.0,88.9747,89.6225,88.8822,89.5947,45168.0
2022-11-01 13:00:00,96.81,96.97,96.62,96.65,22282.0,89.5855,89.7335,89.4097,89.4374,22282.0
2022-11-01 13:30:00,96.65,96.82,96.59,96.75,33431.0,89.4374,89.5947,89.3819,89.53,33431.0
2022-11-01 14:00:00,96.79,96.84,96.47,96.61,52808.0,89.567,89.6132,89.2709,89.4004,52808.0
2022-11-01 14:30:00,96.66,96.79,96.15,96.27,229812.0,89.4467,89.567,88.9747,89.0858,229812.0
2022-11-01 15:00:00,96.2,96.26,95.85,95.9,50409.0,89.021,89.0765,88.6971,88.7434,50409.0
2022-11-01 15:30:00,95.89,95.9,95.37,95.46,201640.0,88.7341,88.7434,88.2529,88.3362,201640.0
2022-11-02 09:30:00,95.43,96.68,95.24,96.48,118384.0,88.3085,89.4652,88.1327,89.2801,118384.0
2022-11-02 10:00:00,96.45,96.49,95.83,96.07,136644.0,89.2524,89.2894,88.6786,88.9007,136644.0
2022-11-02 10:30:00,96.03,96.35,95.85,96.13,39870.0,88.8637,89.1598,88.6971,88.9562,39870.0
2022-11-02 11:00:00,96.12,96.39,96.0,96.19,49054.0,88.947,89.1968,88.8359,89.0118,49054.0
2022-11-02 11:30:00,96.14,96.55,96.13,96.25,51111.0,88.9655,89.3449,88.9562,89.0673,51111.0
2022-11-02 12:00:00,96.28,96.33,96.01,96.13,85669.0,89.095,89.1413,88.8452,88.9562,85669.0
2022-11-02 12:30:00,96.1,96.57,95.96,96.51,63349.0,88.9285,89.3634,88.7989,89.3079,63349.0
2022-11-02 13:00:00,96.49,96.99,96.48,96.99,36699.0,89.2894,89.7521,89.2801,89.7521,36699.0
2022-11-02 13:30:00,96.97,97.34,96.88,97.24,39692.0,89.7335,90.0759,89.6503,89.9834,39692.0
2022-11-02 14:00:00,97.2,98.12,97.0,97.99,63526.0,89.9464,90.7977,89.7613,90.6774,63526.0
2022-11-02 14:30:00,98.01,98.18,95.79,96.14,95845.0,90.6959,90.8533,88.6416,88.9655,95845.0
2022-11-02 15:00:00,96.12,96.92,95.33,95.48,148072.0,88.947,89.6873,88.2159,88.3547,148072.0
2022-11-02 15:30:00,95.45,95.45,94.24,94.26,389333.0,88.327,88.327,87.2073,87.2258,389333.0
2022-11-03 09:30:00,92.82,93.23,91.87,91.87,87777.0,85.8932,86.2726,85.0141,85.0141,87777.0
2022-11-03 10:00:00,92.02,93.57,91.8,93.46,122214.0,85.1529,86.5873,84.9494,86.4855,122214.0
2022-11-03 10:30:00,93.43,93.66,92.93,93.61,44614.0,86.4577,86.6706,85.995,86.6243,44614.0
2022-11-03 11:00:00,93.57,93.57,92.86,92.86,43293.0,86.5873,86.5873,85.9303,85.9303,43293.0
2022-11-03 11:30:00,92.89,93.29,92.89,93.06,35060.0,85.958,86.3282,85.958,86.1153,35060.0
2022-11-03 12:00:00,93.11,93.55,92.98,93.34,49746.0,86.1616,86.5688,86.0413,86.3744,49746.0
2022-11-03 12:30:00,93.35,93.88,93.28,93.8,111255.0,86.3837,86.8741,86.3189,86.8001,111255.0
2022-11-03 13:00:00,93.78,93.85,93.29,93.29,30696.0,86.7816,86.8464,86.3282,86.3282,30696.0
2022-11-03 13:30:00,93.27,93.32,92.93,92.96,50274.0,86.3097,86.3559,85.995,86.0228,50274.0
2022-11-03 14:00:00,92.98,93.64,92.93,93.63,59246.0,86.0413,86.6521,85.995,86.6428,59246.0
2022-11-03 14:30:00,93.58,93.7,93.29,93.62,50400.0,86.5965,86.7076,86.3282,86.6335,50400.0
2022-11-03 15:00:00,93.62,93.87,93.57,93.65,74599.0,86.6335,86.8649,86.5873,86.6613,74599.0
2022-11-03 15:30:00,93.66,93.75,93.19,93.3,258271.0,86.6706,86.7538,86.2356,86.3374,258271.0
2022-11-04 09:30:00,95.26,95.42,94.41,94.95,45329.0,88.1512,88.2992,87.3646,87.8643,45329.0
2022-11-04 10:00:00,95.05,95.63,94.66,95.33,61018.0,87.9568,88.4935,87.5959,88.2159,61018.0
2022-11-04 10:30:00,95.33,95.82,95.12,95.25,105305.0,88.2159,88.6694,88.0216,88.1419,105305.0
2022-11-04 11:00:00,95.25,95.52,94.95,95.04,134893.0,88.1419,88.3918,87.8643,87.9476,134893.0
2022-11-04 11:30:00,95.04,95.25,94.41,94.69,111489.0,87.9476,88.1419,87.3646,87.6237,111489.0
2022-11-04 12:00:00,94.76,94.82,94.23,94.73,95558.0,87.6885,87.744,87.198,87.6607,95558.0
2022-11-04 12:30:00,94.67,94.73,93.97,94.17,84580.0,87.6052,87.6607,86.9574,87.1425,84580.0
2022-11-04 13:00:00,94.13,94.56,94.05,94.38,44827.0,87.1055,87.5034,87.0315,87.3368,44827.0
2022-11-04 13:30:00,94.36,94.5,94.02,94.02,28784.0,87.3183,87.4479,87.0037,87.0037,28784.0
2022-11-04 14:00:00,94.07,94.37,93.83,94.29,34709.0,87.05,87.3276,86.8279,87.2535,34709.0
2022-11-04 14:30:00,94.35,94.71,94.25,94.7,38175.0,87.3091,87.6422,87.2165,87.6329,38175.0
2022-11-04 15:00:00,94.69,94.99,94.64,94.83,35904.0,87.6237,87.9013,87.5774,87.7532,35904.0
2022-11-04 15:30:00,94.83,94.99,94.61,94.88,383804.0,87.7532,87.9013,87.5497,87.7995,383804.0
2022-11-07 09:30:00,96.14,96.32,94.62,94.79,54720.0,88.9655,89.1321,87.5589,87.7162,54720.0
2022-11-07 10:00:00,94.73,95.3,94.73,94.97,44881.0,87.6607,88.1882,87.6607,87.8828,44881.0
2022-11-07 10:30:00,95.01,95.07,94.82,94.9,25924.0,87.9198,87.9753,87.744,87.818,25924.0
2022-11-07 11:00:00,94.93,94.94,94.47,94.56,26827.0,87.8458,87.855,87.4201,87.5034,26827.0
2022-11-07 11:30:00,94.6,94.88,94.4,94.5,67701.0,87.5404,87.7995,87.3553,87.4479,67701.0
2022-11-07 12:00:00,94.51,95.01,94.45,94.97,60685.0,87.4571,87.9198,87.4016,87.8828,60685.0
2022-11-07 12:30:00,94.98,95.05,94.72,94.81,41994.0,87.8921,87.9568,87.6515,87.7347,41994.0
2022-11-07 13:00:00,94.83,95.1,94.73,94.89,41528.0,87.7532,88.0031,87.6607,87.8088,41528.0
2022-11-07 13:30:00,94.93,95.07,94.79,95.06,36661.0,87.8458,87.9753,87.7162,87.9661,36661.0
2022-11-07 14:00:00,95.06,95.5,94.97,95.37,72633.0,87.9661,88.3732,87.8828,88.2529,72633.0
2022-11-07 14:30:00,95.41,95.72,95.37,95.43,53675.0,88.29,88.5768,88.2529,88.3085,53675.0
2022-11-07 15:00:00,95.45,95.91,95.44,95.8,58571.0,88.327,88.7527,88.3177,88.6509,58571.0
2022-11-07 15:30:00,95.8,96.19,95.79,96.18,170797.0,88.6509,89.0118,88.6416,89.0025,170797.0
2022-11-08 09:30:00,93.43,96.89,93.0,96.11,185487.0,86.4577,89.6595,86.0598,88.9377,185487.0
2022-11-08 10:00:00,96.11,96.92,95.27,95.66,94848.0,88.9377,89.6873,88.1604,88.5213,94848.0
2022-11-08 10:30:00,95.67,96.58,95.56,95.71,89096.0,88.5306,89.3727,88.4288,88.5676,89096.0
2022-11-08 11:00:00,95.67,95.98,95.4,95.93,99299.0,88.5306,88.8174,88.2807,88.7712,99299.0
2022-11-08 11:30:00,95.91,96.48,95.27,95.37,81140.0,88.7527,89.2801,88.1604,88.2529,81140.0
2022-11-08 12:00:00,95.31,95.33,94.6,94.8,74106.0,88.1974,88.2159,87.5404,87.7255,74106.0
2022-11-08 12:30:00,94.81,95.21,94.67,94.86,65860.0,87.7347,88.1049,87.6052,87.781,65860.0
2022-11-08 13:00:00,94.85,95.0,93.82,93.82,83671.0,87.7718,87.9106,86.8186,86.8186,83671.0
2022-11-08 13:30:00,93.81,93.97,92.93,93.01,76693.0,86.8094,86.9574,85.995,86.0691,76693.0
2022-11-08 14:00:00,92.99,93.07,91.47,91.51,108125.0,86.0506,86.1246,84.644,84.681,108125.0
2022-11-08 14:30:00,91.51,92.23,91.27,91.87,189717.0,84.681,85.3473,84.4589,85.0141,189717.0
2022-11-08 15:00:00,91.87,92.13,91.61,91.91,194997.0,85.0141,85.2547,84.7735,85.0512,194997.0
2022-11-08 15:30:00,91.9,92.28,91.27,91.51,397157.0,85.0419,85.3935,84.4589,84.681,397157.0
2022-11-09 09:30:00,90.38,92.43,89.65,91.95,164069.0,83.6353,85.5323,82.9598,85.0882,164069.0
2022-11-09 10:00:00,91.91,93.13,91.81,92.81,98497.0,85.0512,86.1801,84.9586,85.884,98497.0
2022-11-09 10:30:00,92.82,92.87,91.45,91.59,63787.0,85.8932,85.9395,84.6255,84.755,63787.0
2022-11-09 11:00:00,91.66,93.05,91.65,92.79,72673.0,84.8198,86.1061,84.8106,85.8655,72673.0
2022-11-09 11:30:00,92.79,93.05,92.49,92.58,70411.0,85.8655,86.1061,85.5879,85.6712,70411.0
2022-11-09 12:00:00,92.6,92.97,92.38,92.97,43002.0,85.6897,86.0321,85.4861,86.0321,43002.0
2022-11-09 12:30:00,92.94,93.03,92.23,92.41,32090.0,86.0043,86.0876,85.3473,85.5138,32090.0
2022-11-09 13:00:00,92.39,92.5,91.97,92.04,52760.0,85.4953,85.5971,85.1067,85.1715,52760.0
2022-11-09 13:30:00,91.86,92.2,91.86,92.18,41527.0,85.0049,85.3195,85.0049,85.301,41527.0
2022-11-09 14:00:00,92.16,92.36,92.08,92.27,30619.0,85.2825,85.4676,85.2085,85.3843,30619.0
2022-11-09 14:30:00,92.2,92.21,91.25,91.57,128814.0,85.3195,85.3288,84.4404,84.7365,128814.0
2022-11-09 15:00:00,91.55,91.76,91.52,91.67,120901.0,84.718,84.9123,84.6903,84.8291,120901.0
2022-11-09 15:30:00,91.69,91.89,91.31,91.58,263097.0,84.8476,85.0326,84.4959,84.7458,263097.0
2022-11-10 09:30:00,94.19,95.11,94.04,94.43,137574.0,87.161,88.0124,87.0222,87.3831,137574.0
2022-11-10 10:00:00,94.44,95.08,94.16,94.56,176477.0,87.3924,87.9846,87.1332,87.5034,176477.0
2022-11-10 10:30:00,94.63,94.76,94.18,94.44,115481.0,87.5682,87.6885,87.1518,87.3924,115481.0
2022-11-10 11:00:00,94.49,95.46,94.32,95.35,96763.0,87.4386,88.3362,87.2813,88.2344,96763.0
2022-11-10 11:30:00,95.39,96.1,95.27,95.99,91653.0,88.2715,88.9285,88.1604,88.8267,91653.0
2022-11-10 12:00:00,96.03,96.34,95.84,95.93,73874.0,88.8637,89.1506,88.6879,88.7712,73874.0
2022-11-10 12:30:00,95.9,95.92,94.89,94.89,50014.0,88.7434,88.7619,87.8088,87.8088,50014.0
2022-11-10 13:00:00,94.9,95.56,94.88,95.22,68472.0,87.818,88.4288,87.7995,88.1141,68472.0
2022-11-10 13:30:00,95.21,95.75,95.06,95.53,80582.0,88.1049,88.6046,87.9661,88.401,80582.0
2022-11-10 14:00:00,95.59,95.59,94.89,94.98,83971.0,88.4565,88.4565,87.8088,87.8921,83971.0
2022-11-10 14:30:00,95.01,96.12,94.92,96.11,51353.0,87.9198,88.947,87.8365,88.9377,51353.0
2022-11-10 15:00:00,96.12,96.21,95.93,96.16,84908.0,88.947,89.0303,88.7712,88.984,84908.0
2022-11-10 15:30:00,96.16,96.18,95.94,95.99,304932.0,88.984,89.0025,88.7804,88.8267,304932.0
2022-11-11 09:30:00,96.83,97.35,96.14,96.41,109081.0,89.604,90.0852,88.9655,89.2153,109081.0
2022-11-11 10:00:00,96.54,97.98,96.44,97.81,87026.0,89.3356,90.6682,89.2431,90.5109,87026.0
2022-11-11 10:30:00,97.75,98.41,97.65,98.3,176087.0,90.4553,91.0661,90.3628,90.9643,176087.0
2022-11-11 11:00:00,98.37,98.37,97.74,97.83,158704.0,91.0291,91.0291,90.4461,90.5294,158704.0
2022-11-11 11:30:00,97.8,97.94,97.66,97.82,190114.0,90.5016,90.6312,90.3721,90.5201,190114.0
2022-11-11 12:00:00,97.79,98.17,97.71,98.08,62447.0,90.4924,90.844,90.4183,90.7607,62447.0
2022-11-11 12:30:00,98.07,98.12,97.73,97.87,103626.0,90.7515,90.7977,90.4368,90.5664,103626.0
2022-11-11 13:00:00,97.89,98.81,97.86,98.81,65086.0,90.5849,91.4362,90.5571,91.4362,65086.0
2022-11-11 13:30:00,98.79,99.72,98.79,99.67,38531.0,91.4177,92.2783,91.4177,92.2321,38531.0
2022-11-11 14:00:00,99.69,100.19,99.53,100.13,59714.0,92.2506,92.7133,92.1025,92.6577,59714.0
2022-11-11 14:30:00,100.11,100.4,99.96,100.11,53179.0,92.6392,92.9076,92.5004,92.6392,53179.0
2022-11-11 15:00:00,100.15,100.49,99.87,100.39,117191.0,92.6762,92.9909,92.4171,92.8983,117191.0
2022-11-11 15:30:00,100.39,101.0,100.38,100.57,181940.0,92.8983,93.4628,92.8891,93.0649,181940.0
2022-11-14 09:30:00,100.03,100.74,99.67,100.62,93551.0,92.5652,93.2222,92.2321,93.1112,93551.0
2022-11-14 10:00:00,100.58,101.45,100.38,100.77,56792.0,93.0741,93.8792,92.8891,93.25,56792.0
2022-11-14 10:30:00,100.63,100.9,100.18,100.74,63118.0,93.1204,93.3703,92.704,93.2222,63118.0
2022-11-14 11:00:00,100.74,100.79,99.86,100.21,86699.0,93.2222,93.2685,92.4079,92.7318,86699.0
2022-11-14 11:30:00,100.21,100.53,100.02,100.23,85319.0,92.7318,93.0279,92.5559,92.7503,85319.0
2022-11-14 12:00:00,100.25,100.42,99.9,100.17,65085.0,92.7688,92.9261,92.4449,92.6947,65085.0
2022-11-14 12:30:00,100.18,100.26,99.93,100.14,83072.0,92.704,92.778,92.4727,92.667,83072.0
2022-11-14 13:00:00,100.11,100.84,100.09,100.71,25903.0,92.6392,93.3147,92.6207,93.1944,25903.0
2022-11-14 13:30:00,100.72,101.25,100.63,101.22,30378.0,93.2037,93.6942,93.1204,93.6664,30378.0
2022-11-14 14:00:00,101.27,101.32,100.64,100.72,44168.0,93.7127,93.7589,93.1297,93.2037,44168.0
2022-11-14 14:30:00,100.7,100.81,100.47,100.81,58654.0,93.1852,93.287,92.9724,93.287,58654.0
2022-11-14 15:00:00,100.78,100.85,99.81,99.98,134289.0,93.2592,93.324,92.3616,92.5189,134289.0
2022-11-14 15:30:00,99.98,100.11,99.33,99.38,188107.0,92.5189,92.6392,91.9174,91.9637,188107.0
2022-11-15 09:30:00,100.78,100.85,99.32,100.22,76609.0,93.2592,93.324,91.9082,92.741,76609.0
2022-11-15 10:00:00,100.29,100.49,99.4,99.73,30234.0,92.8058,92.9909,91.9822,92.2876,30234.0
2022-11-15 10:30:00,99.77,99.84,98.92,99.2,34667.0,92.3246,92.3894,91.538,91.7971,34667.0
2022-11-15 11:00:00,99.1,99.13,98.77,98.82,33006.0,91.7046,91.7324,91.3992,91.4455,33006.0
2022-11-15 11:30:00,98.83,99.27,98.82,99.27,44255.0,91.4547,91.8619,91.4455,91.8619,44255.0
2022-11-15 12:00:00,99.27,99.79,99.12,99.5,62564.0,91.8619,92.3431,91.7231,92.0747,62564.0
2022-11-15 12:30:00,99.5,99.57,98.74,98.87,30150.0,92.0747,92.1395,91.3715,91.4918,30150.0
2022-11-15 13:00:00,98.89,99.05,97.63,97.65,36766.0,91.5103,91.6583,90.3443,90.3628,36766.0
2022-11-15 13:30:00,97.56,97.73,96.75,97.01,33329.0,90.2795,90.4368,89.53,89.7706,33329.0
2022-11-15 14:00:00,96.96,97.95,96.62,97.89,35055.0,89.7243,90.6404,89.4097,90.5849,35055.0
2022-11-15 14:30:00,97.91,98.14,97.42,98.02,56531.0,90.6034,90.8162,90.15,90.7052,56531.0
2022-11-15 15:00:00,98.04,98.25,97.94,97.97,58895.0,90.7237,90.918,90.6312,90.6589,58895.0
2022-11-15 15:30:00,97.99,98.13,97.65,97.92,251524.0,90.6774,90.807,90.3628,90.6127,251524.0
2022-11-16 09:30:00,97.77,98.33,97.2,97.44,42751.0,90.4738,90.9921,89.9464,90.1685,42751.0
2022-11-16 10:00:00,97.44,98.55,97.44,98.45,37671.0,90.1685,91.1956,90.1685,91.1031,37671.0
2022-11-16 10:30:00,98.44,98.57,97.98,98.04,25644.0,91.0938,91.2141,90.6682,90.7237,25644.0
2022-11-16 11:00:00,98.11,98.27,97.89,98.23,37612.0,90.7885,90.9365,90.5849,90.8995,37612.0
2022-11-16 11:30:00,98.23,98.77,98.07,98.7,123505.0,90.8995,91.3992,90.7515,91.3344,123505.0
2022-11-16 12:00:00,98.67,98.69,98.46,98.66,39172.0,91.3067,91.3252,91.1124,91.2974,39172.0
2022-11-16 12:30:00,98.64,98.74,98.47,98.55,28155.0,91.2789,91.3715,91.1216,91.1956,28155.0
2022-11-16 13:00:00,98.53,98.69,98.35,98.35,38527.0,91.1771,91.3252,91.0106,91.0106,38527.0
2022-11-16 13:30:00,98.39,98.39,97.95,98.1,32111.0,91.0476,91.0476,90.6404,90.7792,32111.0
2022-11-16 14:00:00,98.1,98.41,98.0,98.41,29086.0,90.7792,91.0661,90.6867,91.0661,29086.0
2022-11-16 14:30:00,98.38,98.59,98.14,98.57,34002.0,91.0383,91.2327,90.8162,91.2141,34002.0
2022-11-16 15:00:00,98.55,98.65,98.23,98.42,70542.0,91.1956,91.2882,90.8995,91.0753,70542.0
2022-11-16 15:30:00,98.41,98.86,98.39,98.5,310197.0,91.0661,91.4825,91.0476,91.1494,310197.0
2022-11-17 09:30:00,97.0,97.87,96.88,97.04,103847.0,89.7613,90.5664,89.6503,89.7983,103847.0
2022-11-17 10:00:00,97.06,98.12,97.06,97.92,38759.0,89.8168,90.7977,89.8168,90.6127,38759.0
2022-11-17 10:30:00,97.92,98.0,97.47,97.64,61495.0,90.6127,90.6867,90.1962,90.3535,61495.0
2022-11-17 11:00:00,97.61,97.94,97.36,97.91,41218.0,90.3258,90.6312,90.0944,90.6034,41218.0
2022-11-17 11:30:00,97.94,98.31,97.87,98.25,66602.0,90.6312,90.9735,90.5664,90.918,66602.0
2022-11-17 12:00:00,98.29,98.53,98.12,98.15,34574.0,90.955,91.1771,90.7977,90.8255,34574.0
2022-11-17 12:30:00,98.12,98.22,97.56,97.6,48943.0,90.7977,90.8903,90.2795,90.3165,48943.0
2022-11-17 13:00:00,97.58,97.79,97.48,97.6,60071.0,90.298,90.4924,90.2055,90.3165,60071.0
2022-11-17 13:30:00,97.6,97.76,97.21,97.44,57244.0,90.3165,90.4646,89.9556,90.1685,57244.0
2022-11-17 14:00:00,97.45,97.72,97.41,97.58,46197.0,90.1777,90.4276,90.1407,90.298,46197.0
2022-11-17 14:30:00,97.57,97.7,97.26,97.7,45416.0,90.2888,90.4091,90.0019,90.4091,45416.0
2022-11-17 15:00:00,97.73,97.8,97.16,97.28,65084.0,90.4368,90.5016,89.9094,90.0204,65084.0
2022-11-17 15:30:00,97.3,98.0,97.3,97.91,252953.0,90.0389,90.6867,90.0389,90.6034,252953.0
2022-11-18 09:30:00,99.56,100.18,98.6,99.62,77942.0,92.1303,92.704,91.2419,92.1858,77942.0
2022-11-18 10:00:00,99.62,99.77,98.75,99.36,55505.0,92.1858,92.3246,91.3807,91.9452,55505.0
2022-11-18 10:30:00,99.36,99.62,99.04,99.1,45002.0,91.9452,92.1858,91.6491,91.7046,45002.0
2022-11-18 11:00:00,99.17,99.5,99.11,99.35,37597.0,91.7694,92.0747,91.7138,91.9359,37597.0
2022-11-18 11:30:00,99.35,99.53,98.96,99.26,44280.0,91.9359,92.1025,91.575,91.8527,44280.0
2022-11-18 12:00:00,99.26,99.39,98.73,99.23,68159.0,91.8527,91.973,91.3622,91.8249,68159.0
2022-11-18 12:30:00,99.2,99.29,98.75,98.84,36372.0,91.7971,91.8804,91.3807,91.464,36372.0
2022-11-18 13:00:00,98.88,99.3,98.79,98.97,56657.0,91.501,91.8897,91.4177,91.5843,56657.0
2022-11-18 13:30:00,98.97,99.04,98.44,98.49,64477.0,91.5843,91.6491,91.0938,91.1401,64477.0
2022-11-18 14:00:00,98.52,98.63,98.37,98.42,37503.0,91.1679,91.2697,91.0291,91.0753,37503.0
2022-11-18 14:30:00,98.42,98.5,98.24,98.5,31919.0,91.0753,91.1494,90.9088,91.1494,31919.0
2022-11-18 15:00:00,98.49,98.6,98.3,98.56,80841.0,91.1401,91.2419,90.9643,91.2049,80841.0
2022-11-18 15:30:00,98.59,98.83,98.17,98.26,245462.0,91.2327,91.4547,90.844,90.9273,245462.0
2022-11-21 09:30:00,97.75,98.68,97.41,98.41,54902.0,90.4553,91.3159,90.1407,91.0661,54902.0
2022-11-21 10:00:00,98.49,98.5,97.61,97.7,52286.0,91.1401,91.1494,90.3258,90.4091,52286.0
2022-11-21 10:30:00,97.7,98.51,97.69,98.4,120367.0,90.4091,91.1586,90.3998,91.0568,120367.0
2022-11-21 11:00:00,98.4,98.61,98.36,98.51,67032.0,91.0568,91.2512,91.0198,91.1586,67032.0
2022-11-21 11:30:00,98.51,98.69,98.3,98.43,30845.0,91.1586,91.3252,90.9643,91.0846,30845.0
2022-11-21 12:00:00,98.44,98.66,98.44,98.54,28775.0,91.0938,91.2974,91.0938,91.1864,28775.0
2022-11-21 12:30:00,98.53,98.78,98.49,98.56,30159.0,91.1771,91.4085,91.1401,91.2049,30159.0
2022-11-21 13:00:00,98.6,99.06,98.48,98.52,40831.0,91.2419,91.6676,91.1309,91.1679,40831.0
2022-11-21 13:30:00,98.52,98.61,98.33,98.34,33153.0,91.1679,91.2512,90.9921,91.0013,33153.0
2022-11-21 14:00:00,98.34,98.52,98.15,98.15,33257.0,91.0013,91.1679,90.8255,90.8255,33257.0
2022-11-21 14:30:00,98.07,98.27,98.0,98.22,26071.0,90.7515,90.9365,90.6867,90.8903,26071.0
2022-11-21 15:00:00,98.22,98.39,98.16,98.34,26075.0,90.8903,91.0476,90.8347,91.0013,26075.0
2022-11-21 15:30:00,98.37,98.8,98.37,98.66,129810.0,91.0291,91.427,91.0291,91.2974,129810.0
2022-11-22 09:30:00,99.33,99.82,98.98,99.57,43656.0,91.9174,92.3709,91.5936,92.1395,43656.0
2022-11-22 10:00:00,99.51,100.03,99.38,99.71,46375.0,92.084,92.5652,91.9637,92.2691,46375.0
2022-11-22 10:30:00,99.73,99.81,99.08,99.29,55224.0,92.2876,92.3616,91.6861,91.8804,55224.0
2022-11-22 11:00:00,99.3,99.55,99.15,99.45,19224.0,91.8897,92.121,91.7509,92.0285,19224.0
2022-11-22 11:30:00,99.48,99.48,99.2,99.25,14102.0,92.0562,92.0562,91.7971,91.8434,14102.0
2022-11-22 12:00:00,99.22,99.31,99.08,99.31,14543.0,91.8156,91.8989,91.6861,91.8989,14543.0
2022-11-22 12:30:00,99.3,99.44,99.26,99.3,12148.0,91.8897,92.0192,91.8527,91.8897,12148.0
2022-11-22 13:00:00,99.32,99.51,99.21,99.51,16771.0,91.9082,92.084,91.8064,92.084,16771.0
2022-11-22 13:30:00,99.54,99.68,99.41,99.68,17678.0,92.1118,92.2413,91.9915,92.2413,17678.0
2022-11-22 14:00:00,99.65,99.75,99.53,99.63,16016.0,92.2136,92.3061,92.1025,92.195,16016.0
2022-11-22 14:30:00,99.63,99.64,99.4,99.5,18636.0,92.195,92.2043,91.9822,92.0747,18636.0
2022-11-22 15:00:00,99.48,99.68,99.46,99.63,17490.0,92.0562,92.2413,92.0377,92.195,17490.0
2022-11-22 15:30:00,99.64,99.93,99.61,99.83,92313.0,92.2043,92.4727,92.1765,92.3801,92313.0
2022-11-23 09:30:00,100.22,100.99,100.2,100.66,58945.0,92.741,93.4536,92.7225,93.1482,58945.0
2022-11-23 10:00:00,100.74,101.09,100.53,101.0,65903.0,93.2222,93.5461,93.0279,93.4628,65903.0
2022-11-23 10:30:00,101.06,101.25,101.0,101.11,70835.0,93.5183,93.6942,93.4628,93.5646,70835.0
2022-11-23 11:00:00,101.11,101.15,100.88,101.04,38281.0,93.5646,93.6016,93.3518,93.4998,38281.0
2022-11-23 11:30:00,101.0,101.05,100.57,100.62,19373.0,93.4628,93.5091,93.0649,93.1112,19373.0
2022-11-23 12:00:00,100.66,100.82,100.51,100.59,38473.0,93.1482,93.2962,93.0094,93.0834,38473.0
2022-11-23 12:30:00,100.58,100.64,99.99,100.01,13043.0,93.0741,93.1297,92.5282,92.5467,13043.0
2022-11-23 13:00:00,100.0,100.18,100.0,100.16,15884.0,92.5374,92.704,92.5374,92.6855,15884.0
2022-11-23 13:30:00,100.15,100.44,100.11,100.39,25485.0,92.6762,92.9446,92.6392,92.8983,25485.0
2022-11-23 14:00:00,100.41,100.75,100.3,100.55,26055.0,92.9168,93.2315,92.815,93.0464,26055.0
2022-11-23 14:30:00,100.49,100.49,100.17,100.35,35694.0,92.9909,92.9909,92.6947,92.8613,35694.0
2022-11-23 15:00:00,100.35,100.66,100.27,100.57,16712.0,92.8613,93.1482,92.7873,93.0649,16712.0
2022-11-23 15:30:00,100.59,100.92,100.53,100.92,93363.0,93.0834,93.3888,93.0279,93.3888,93363.0
2022-11-25 09:30:00,100.58,100.78,100.11,100.57,35603.0,93.0741,93.2592,92.6392,93.0649,35603.0
2022-11-25 10:00:00,100.5,100.71,100.29,100.51,26882.0,93.0001,93.1944,92.8058,93.0094,26882.0
2022-11-25 10:30:00,100.53,100.81,100.38,100.78,17372.0,93.0279,93.287,92.8891,93.2592,17372.0
2022-11-25 11:00:00,100.82,101.26,100.8,101.15,47526.0,93.2962,93.7034,93.2777,93.6016,47526.0
2022-11-25 11:30:00,101.12,101.39,101.01,101.31,35572.0,93.5739,93.8237,93.4721,93.7497,35572.0
2022-11-25 12:00:00,101.33,101.42,101.1,101.19,43072.0,93.7682,93.8515,93.5553,93.6386,43072.0
2022-11-25 12:30:00,101.18,101.45,101.0,101.3,72666.0,93.6294,93.8792,93.4628,93.7404,72666.0
2022-11-28 09:30:00,100.84,101.29,100.5,100.63,63546.0,93.3147,93.7312,93.0001,93.1204,63546.0
2022-11-28 10:00:00,100.79,101.07,100.62,101.04,46474.0,93.2685,93.5276,93.1112,93.4998,46474.0
2022-11-28 10:30:00,101.04,101.23,100.62,100.62,73142.0,93.4998,93.6756,93.1112,93.1112,73142.0
2022-11-28 11:00:00,100.64,101.02,100.61,100.71,43126.0,93.1297,93.4813,93.1019,93.1944,43126.0
2022-11-28 11:30:00,100.72,100.99,100.52,100.97,31896.0,93.2037,93.4536,93.0186,93.435,31896.0
2022-11-28 12:00:00,101.0,101.07,100.68,101.0,54544.0,93.4628,93.5276,93.1667,93.4628,54544.0
2022-11-28 12:30:00,101.0,101.09,100.71,100.71,35263.0,93.4628,93.5461,93.1944,93.1944,35263.0
2022-11-28 13:00:00,100.77,100.95,100.71,100.91,30920.0,93.25,93.4165,93.1944,93.3795,30920.0
2022-11-28 13:30:00,100.89,100.89,100.51,100.59,47135.0,93.361,93.361,93.0094,93.0834,47135.0
2022-11-28 14:00:00,100.59,100.67,100.34,100.4,41748.0,93.0834,93.1574,92.8521,92.9076,41748.0
2022-11-28 14:30:00,100.41,100.52,100.23,100.38,28465.0,92.9168,93.0186,92.7503,92.8891,28465.0
2022-11-28 15:00:00,100.38,100.41,99.88,99.98,36588.0,92.8891,92.9168,92.4264,92.5189,36588.0
2022-11-28 15:30:00,99.99,100.17,99.83,100.01,217605.0,92.5282,92.6947,92.3801,92.5467,217605.0
2022-11-29 09:30:00,101.09,102.84,100.89,102.67,156689.0,93.5461,95.1655,93.361,95.0082,156689.0
2022-11-29 10:00:00,102.73,102.85,102.34,102.61,74274.0,95.0637,95.1747,94.7028,94.9527,74274.0
2022-11-29 10:30:00,102.61,102.81,102.39,102.59,127981.0,94.9527,95.1377,94.7491,94.9342,127981.0
2022-11-29 11:00:00,102.59,102.65,101.98,101.98,55657.0,94.9342,94.9897,94.3697,94.3697,55657.0
2022-11-29 11:30:00,101.98,102.23,101.96,102.23,47722.0,94.3697,94.601,94.3512,94.601,47722.0
2022-11-29 12:00:00,102.23,102.29,102.1,102.2,36484.0,94.601,94.6565,94.4807,94.5733,36484.0
2022-11-29 12:30:00,102.18,102.63,102.18,102.54,49447.0,94.5547,94.9712,94.5547,94.8879,49447.0
2022-11-29 13:00:00,102.54,102.69,102.43,102.5,45335.0,94.8879,95.0267,94.7861,94.8509,45335.0
2022-11-29 13:30:00,102.47,102.63,102.41,102.54,40137.0,94.8231,94.9712,94.7676,94.8879,40137.0
2022-11-29 14:00:00,102.55,102.73,102.24,102.28,57072.0,94.8971,95.0637,94.6103,94.6473,57072.0
2022-11-29 14:30:00,102.25,102.39,102.22,102.37,36952.0,94.6195,94.7491,94.5918,94.7306,36952.0
2022-11-29 15:00:00,102.39,102.54,102.25,102.51,52618.0,94.7491,94.8879,94.6195,94.8601,52618.0
2022-11-29 15:30:00,102.52,102.68,102.3,102.39,263419.0,94.8694,95.0174,94.6658,94.7491,263419.0
2022-11-30 09:30:00,101.93,102.82,101.52,101.73,59962.0,94.3234,95.147,93.944,94.1383,59962.0
2022-11-30 10:00:00,101.79,101.94,100.95,100.98,48791.0,94.1939,94.3327,93.4165,93.4443,48791.0
2022-11-30 10:30:00,100.97,101.43,100.66,101.43,58812.0,93.435,93.8607,93.1482,93.8607,58812.0
2022-11-30 11:00:00,101.47,101.85,100.9,101.8,20804.0,93.8977,94.2494,93.3703,94.2031,20804.0
2022-11-30 11:30:00,101.85,102.03,101.72,101.91,22558.0,94.2494,94.4159,94.1291,94.3049,22558.0
2022-11-30 12:00:00,101.91,102.06,101.31,101.48,36474.0,94.3049,94.4437,93.7497,93.907,36474.0
2022-11-30 12:30:00,101.5,101.52,101.24,101.47,24339.0,93.9255,93.944,93.6849,93.8977,24339.0
2022-11-30 13:00:00,101.48,101.51,101.32,101.32,21870.0,93.907,93.9347,93.7589,93.7589,21870.0
2022-11-30 13:30:00,101.33,102.71,101.26,102.67,35948.0,93.7682,95.0452,93.7034,95.0082,35948.0
2022-11-30 14:00:00,102.75,104.4,102.69,104.33,77012.0,95.0822,96.6091,95.0267,96.5443,77012.0
2022-11-30 14:30:00,104.32,104.5,103.87,104.24,57807.0,96.535,96.7016,96.1186,96.461,57807.0
2022-11-30 15:00:00,104.28,105.24,104.26,105.19,104872.0,96.498,97.3864,96.4795,97.3401,104872.0
2022-11-30 15:30:00,105.22,106.55,105.21,105.81,407947.0,97.3679,98.5986,97.3586,97.9139,407947.0
2022-12-01 09:30:00,106.62,107.82,106.47,106.62,115736.0,98.6634,99.7739,98.5246,98.6634,115736.0
2022-12-01 10:00:00,106.63,106.95,105.32,105.32,51728.0,98.6727,98.9688,97.4604,97.4604,51728.0
2022-12-01 10:30:00,105.29,105.59,104.89,105.38,63422.0,97.4327,97.7103,97.0625,97.5159,63422.0
2022-12-01 11:00:00,105.44,105.72,105.21,105.72,46604.0,97.5715,97.8306,97.3586,97.8306,46604.0
2022-12-01 11:30:00,105.69,105.98,105.48,105.9,45023.0,97.8028,98.0712,97.6085,97.9971,45023.0
2022-12-01 12:00:00,105.93,106.27,105.47,106.25,45214.0,98.0249,98.3395,97.5992,98.321,45214.0
2022-12-01 12:30:00,106.28,106.44,105.93,106.03,18936.0,98.3488,98.4968,98.0249,98.1174,18936.0
2022-12-01 13:00:00,106.06,106.43,105.96,106.06,39989.0,98.1452,98.4876,98.0527,98.1452,39989.0
2022-12-01 13:30:00,105.99,106.64,105.98,106.4,30453.0,98.0804,98.6819,98.0712,98.4598,30453.0
2022-12-01 14:00:00,106.4,106.43,106.13,106.38,28721.0,98.4598,98.4876,98.21,98.4413,28721.0
2022-12-01 14:30:00,106.4,106.64,106.3,106.55,31335.0,98.4598,98.6819,98.3673,98.5986,31335.0
2022-12-01 15:00:00,106.54,106.72,106.39,106.4,36214.0,98.5894,98.7559,98.4506,98.4598,36214.0
2022-12-01 15:30:00,106.42,107.0,106.42,106.74,156205.0,98.4783,99.0151,98.4783,98.7745,156205.0
2022-12-02 09:30:00,105.3,105.93,104.55,105.84,78619.0,97.4419,98.0249,96.7479,97.9416,78619.0
2022-12-02 10:00:00,105.94,106.78,105.79,106.3,45162.0,98.0342,98.8115,97.8953,98.3673,45162.0
2022-12-02 10:30:00,106.23,106.86,106.05,106.76,67155.0,98.3025,98.8855,98.1359,98.793,67155.0
2022-12-02 11:00:00,106.76,107.17,106.6,107.16,134032.0,98.793,99.1724,98.6449,99.1631,134032.0
2022-12-02 11:30:00,107.16,107.29,106.83,106.95,28219.0,99.1631,99.2834,98.8577,98.9688,28219.0
2022-12-02 12:00:00,106.97,107.26,106.85,106.85,48521.0,98.9873,99.2556,98.8762,98.8762,48521.0
2022-12-02 12:30:00,106.85,107.14,106.83,107.03,44368.0,98.8762,99.1446,98.8577,99.0428,44368.0
2022-12-02 13:00:00,107.06,107.25,106.99,107.18,25197.0,99.0706,99.2464,99.0058,99.1816,25197.0
2022-12-02 13:30:00,107.2,107.41,107.17,107.41,23724.0,99.2001,99.3945,99.1724,99.3945,23724.0
2022-12-02 14:00:00,107.43,108.0,107.43,107.91,62778.0,99.413,99.9404,99.413,99.8571,62778.0
2022-12-02 14:30:00,107.93,108.05,107.82,107.95,98509.0,99.8757,99.9867,99.7739,99.8942,98509.0
2022-12-02 15:00:00,107.97,108.18,107.9,108.01,136669.0,99.9127,100.107,99.8479,99.9497,136669.0
2022-12-02 15:30:00,108.0,108.06,107.69,107.99,264900.0,99.9404,99.9959,99.6536,99.9312,264900.0
2022-12-05 09:30:00,106.61,107.69,106.0,107.28,129685.0,98.6542,99.6536,98.0897,99.2742,129685.0
2022-12-05 10:00:00,107.19,108.08,106.86,107.51,89325.0,99.1909,100.0145,98.8855,99.487,89325.0
2022-12-05 10:30:00,107.59,108.06,107.33,108.04,56295.0,99.561,99.9959,99.3204,99.9774,56295.0
2022-12-05 11:00:00,108.07,108.19,107.74,108.13,77015.0,100.0052,100.1162,99.6998,100.0607,77015.0
2022-12-05 11:30:00,108.13,108.15,107.15,107.18,160376.0,100.0607,100.0792,99.1539,99.1816,160376.0
2022-12-05 12:00:00,107.18,107.34,106.89,107.16,65981.0,99.1816,99.3297,98.9133,99.1631,65981.0
2022-12-05 12:30:00,107.14,107.19,106.84,106.92,120827.0,99.1446,99.1909,98.867,98.941,120827.0
2022-12-05 13:00:00,106.91,107.12,106.7,106.91,70395.0,98.9318,99.1261,98.7374,98.9318,70395.0
2022-12-05 13:30:00,106.97,107.32,106.88,107.01,46173.0,98.9873,99.3112,98.904,99.0243,46173.0
2022-12-05 14:00:00,107.03,107.51,106.94,107.16,43623.0,99.0428,99.487,98.9595,99.1631,43623.0
2022-12-05 14:30:00,107.16,107.37,106.99,107.21,54302.0,99.1631,99.3574,99.0058,99.2094,54302.0
2022-12-05 15:00:00,107.25,107.36,106.98,107.02,61763.0,99.2464,99.3482,98.9965,99.0336,61763.0
2022-12-05 15:30:00,107.04,107.35,106.78,106.81,348057.0,99.0521,99.3389,98.8115,98.8392,348057.0
2022-12-06 09:30:00,106.94,107.69,106.5,106.63,84964.0,98.9595,99.6536,98.5524,98.6727,84964.0
2022-12-06 10:00:00,106.62,106.95,105.58,106.0,64289.0,98.6634,98.9688,97.701,98.0897,64289.0
2022-12-06 10:30:00,106.0,106.12,105.49,105.65,71982.0,98.0897,98.2007,97.6177,97.7658,71982.0
2022-12-06 11:00:00,105.65,105.76,104.79,104.92,75720.0,97.7658,97.8676,96.97,97.0903,75720.0
2022-12-06 11:30:00,104.89,105.22,104.76,104.99,56136.0,97.0625,97.3679,96.9422,97.1551,56136.0
2022-12-06 12:00:00,104.98,105.56,104.78,105.22,62468.0,97.1458,97.6825,96.9607,97.3679,62468.0
2022-12-06 12:30:00,105.24,105.38,104.8,104.89,39252.0,97.3864,97.5159,96.9792,97.0625,39252.0
2022-12-06 13:00:00,104.89,105.11,104.79,104.85,55654.0,97.0625,97.2661,96.97,97.0255,55654.0
2022-12-06 13:30:00,104.84,105.32,104.82,104.92,88212.0,97.0162,97.4604,96.9977,97.0903,88212.0
2022-12-06 14:00:00,104.92,104.96,103.93,103.98,49098.0,97.0903,97.1273,96.1742,96.2204,49098.0
2022-12-06 14:30:00,104.01,104.5,103.95,104.12,93576.0,96.2482,96.7016,96.1927,96.35,93576.0
2022-12-06 15:00:00,104.11,104.29,104.06,104.09,54655.0,96.3407,96.5073,96.2945,96.3222,54655.0
2022-12-06 15:30:00,104.11,105.18,104.1,104.98,343576.0,96.3407,97.3309,96.3315,97.1458,343576.0
2022-12-07 09:30:00,105.11,106.51,105.0,105.42,90927.0,97.2661,98.5616,97.1643,97.553,90927.0
2022-12-07 10:00:00,105.39,105.71,104.85,105.51,50667.0,97.5252,97.8213,97.0255,97.6362,50667.0
2022-12-07 10:30:00,105.5,106.75,105.5,106.73,181277.0,97.627,98.7837,97.627,98.7652,181277.0
2022-12-07 11:00:00,106.76,107.25,106.75,107.22,193629.0,98.793,99.2464,98.7837,99.2186,193629.0
2022-12-07 11:30:00,107.2,107.33,106.72,106.92,165205.0,99.2001,99.3204,98.7559,98.941,165205.0
2022-12-07 12:00:00,106.92,107.27,106.83,106.96,106894.0,98.941,99.2649,98.8577,98.978,106894.0
2022-12-07 12:30:00,106.96,107.5,106.77,107.35,51633.0,98.978,99.4777,98.8022,99.3389,51633.0
2022-12-07 13:00:00,107.39,108.13,107.1,107.84,117869.0,99.3759,100.0607,99.1076,99.7924,117869.0
2022-12-07 13:30:00,107.84,108.08,107.49,107.69,83960.0,99.7924,100.0145,99.4685,99.6536,83960.0
2022-12-07 14:00:00,107.7,108.07,107.63,107.92,56507.0,99.6628,100.0052,99.598,99.8664,56507.0
2022-12-07 14:30:00,107.9,107.91,107.43,107.78,106401.0,99.8479,99.8571,99.413,99.7368,106401.0
2022-12-07 15:00:00,107.78,108.27,107.77,108.27,97792.0,99.7368,100.1903,99.7276,100.1903,97792.0
2022-12-07 15:30:00,108.27,108.57,108.05,108.14,319845.0,100.1903,100.4679,99.9867,100.07,319845.0
2022-12-08 09:30:00,108.65,108.79,107.32,108.37,114196.0,100.5419,100.6715,99.3112,100.2828,114196.0
2022-12-08 10:00:00,108.33,108.36,107.93,108.15,59379.0,100.2458,100.2736,99.8757,100.0792,59379.0
2022-12-08 10:30:00,108.16,109.25,108.15,109.15,134286.0,100.0885,101.0971,100.0792,101.0046,134286.0
2022-12-08 11:00:00,109.12,109.49,108.94,109.2,94606.0,100.9768,101.3192,100.8103,101.0509,94606.0
2022-12-08 11:30:00,109.2,109.21,108.71,109.0,59033.0,101.0509,101.0601,100.5974,100.8658,59033.0
2022-12-08 12:00:00,108.97,109.13,108.71,108.84,54947.0,100.838,100.9861,100.5974,100.7177,54947.0
2022-12-08 12:30:00,108.84,108.84,108.46,108.59,65485.0,100.7177,100.7177,100.3661,100.4864,65485.0
2022-12-08 13:00:00,108.59,108.93,108.1,108.91,64488.0,100.4864,100.801,100.033,100.7825,64488.0
2022-12-08 13:30:00,108.94,109.29,108.94,109.08,44570.0,100.8103,101.1342,100.8103,100.9398,44570.0
2022-12-08 14:00:00,109.08,109.35,108.78,109.26,93475.0,100.9398,101.1897,100.6622,101.1064,93475.0
2022-12-08 14:30:00,109.29,109.29,108.8,108.88,48922.0,101.1342,101.1342,100.6807,100.7548,48922.0
2022-12-08 15:00:00,108.86,108.88,108.59,108.68,55013.0,100.7362,100.7548,100.4864,100.5697,55013.0
2022-12-08 15:30:00,108.7,108.71,107.59,107.71,324913.0,100.5882,100.5974,99.561,99.6721,324913.0
2022-12-09 09:30:00,108.01,108.36,107.29,108.36,53801.0,99.9497,100.2736,99.2834,100.2736,53801.0
2022-12-09 10:00:00,108.36,108.7,107.87,108.66,64536.0,100.2736,100.5882,99.8201,100.5512,64536.0
2022-12-09 10:30:00,108.68,108.88,108.36,108.75,70352.0,100.5697,100.7548,100.2736,100.6345,70352.0
2022-12-09 11:00:00,108.74,108.8,108.3,108.68,51817.0,100.6252,100.6807,100.218,100.5697,51817.0
2022-12-09 11:30:00,108.62,109.15,108.62,109.07,73997.0,100.5142,101.0046,100.5142,100.9306,73997.0
2022-12-09 12:00:00,109.09,109.22,108.73,108.73,83772.0,100.9491,101.0694,100.616,100.616,83772.0
2022-12-09 12:30:00,108.66,108.74,108.46,108.68,47505.0,100.5512,100.6252,100.3661,100.5697,47505.0
2022-12-09 13:00:00,108.7,108.78,108.39,108.49,148996.0,100.5882,100.6622,100.3013,100.3939,148996.0
2022-12-09 13:30:00,108.47,108.79,108.47,108.61,92190.0,100.3754,100.6715,100.3754,100.5049,92190.0
2022-12-09 14:00:00,108.63,108.63,107.93,108.21,35899.0,100.5234,100.5234,99.8757,100.1348,35899.0
2022-12-09 14:30:00,108.17,108.29,107.77,107.77,38044.0,100.0977,100.2088,99.7276,99.7276,38044.0
2022-12-09 15:00:00,107.79,107.92,107.57,107.88,50682.0,99.7461,99.8664,99.5425,99.8294,50682.0
2022-12-09 15:30:00,107.89,108.03,107.11,107.21,359317.0,99.8386,99.9682,99.1168,99.2094,359317.0
2022-12-12 09:30:00,107.82,108.0,106.96,107.6,69176.0,99.7739,99.9404,98.978,99.5703,69176.0
2022-12-12 10:00:00,107.54,107.58,106.1,106.14,44903.0,99.5148,99.5518,98.1822,98.2192,44903.0
2022-12-12 10:30:00,106.12,106.81,106.12,106.78,40535.0,98.2007,98.8392,98.2007,98.8115,40535.0
2022-12-12 11:00:00,106.83,107.2,106.67,107.14,37758.0,98.8577,99.2001,98.7097,99.1446,37758.0
2022-12-12 11:30:00,107.14,107.21,106.28,106.47,49789.0,99.1446,99.2094,98.3488,98.5246,49789.0
2022-12-12 12:00:00,106.48,106.79,106.46,106.46,37281.0,98.5339,98.8207,98.5154,98.5154,37281.0
2022-12-12 12:30:00,106.44,106.48,105.89,105.99,32052.0,98.4968,98.5339,97.9879,98.0804,32052.0
2022-12-12 13:00:00,106.0,106.1,105.49,105.98,42321.0,98.0897,98.1822,97.6177,98.0712,42321.0
2022-12-12 13:30:00,105.98,106.18,105.74,105.76,41538.0,98.0712,98.2562,97.8491,97.8676,41538.0
2022-12-12 14:00:00,105.79,105.79,105.33,105.56,50358.0,97.8953,97.8953,97.4697,97.6825,50358.0
2022-12-12 14:30:00,105.55,105.67,105.39,105.56,35890.0,97.6733,97.7843,97.5252,97.6825,35890.0
2022-12-12 15:00:00,105.58,106.2,105.54,106.12,72605.0,97.701,98.2748,97.664,98.2007,72605.0
2022-12-12 15:30:00,106.14,106.2,105.78,106.04,312308.0,98.2192,98.2748,97.8861,98.1267,312308.0
2022-12-13 09:30:00,109.75,110.15,107.22,108.26,204136.0,101.5598,101.93,99.2186,100.181,204136.0
2022-12-13 10:00:00,108.19,108.59,107.25,107.65,371213.0,100.1162,100.4864,99.2464,99.6165,371213.0
2022-12-13 10:30:00,107.73,108.02,107.06,107.92,151761.0,99.6906,99.9589,99.0706,99.8664,151761.0
2022-12-13 11:00:00,107.94,108.5,107.76,108.45,159330.0,99.8849,100.4031,99.7183,100.3568,159330.0
2022-12-13 11:30:00,108.43,108.48,107.55,107.69,237467.0,100.3383,100.3846,99.524,99.6536,237467.0
2022-12-13 12:00:00,107.67,107.77,106.16,106.17,160239.0,99.6351,99.7276,98.2377,98.247,160239.0
2022-12-13 12:30:00,106.19,106.37,105.66,106.07,53340.0,98.2655,98.4321,97.7751,98.1545,53340.0
2022-12-13 13:00:00,106.14,106.93,105.99,106.76,102027.0,98.2192,98.9503,98.0804,98.793,102027.0
2022-12-13 13:30:00,106.82,107.05,106.69,106.98,41990.0,98.8485,99.0613,98.7282,98.9965,41990.0
2022-12-13 14:00:00,106.98,107.32,106.87,107.18,41497.0,98.9965,99.3112,98.8948,99.1816,41497.0
2022-12-13 14:30:00,107.16,107.77,107.05,107.29,56195.0,99.1631,99.7276,99.0613,99.2834,56195.0
2022-12-13 15:00:00,107.27,107.43,106.77,107.33,72508.0,99.2649,99.413,98.8022,99.3204,72508.0
2022-12-13 15:30:00,107.33,107.61,107.13,107.25,273230.0,99.3204,99.5795,99.1354,99.2464,273230.0
2022-12-14 09:30:00,106.43,107.69,106.43,107.11,52853.0,98.4876,99.6536,98.4876,99.1168,52853.0
2022-12-14 10:00:00,107.12,107.61,107.08,107.41,99766.0,99.1261,99.5795,99.0891,99.3945,99766.0
2022-12-14 10:30:00,107.41,107.53,107.05,107.2,74371.0,99.3945,99.5055,99.0613,99.2001,74371.0
2022-12-14 11:00:00,107.25,107.7,107.25,107.67,73545.0,99.2464,99.6628,99.2464,99.6351,73545.0
2022-12-14 11:30:00,107.7,107.79,107.48,107.72,56316.0,99.6628,99.7461,99.4592,99.6813,56316.0
2022-12-14 12:00:00,107.72,107.73,106.9,107.0,46604.0,99.6813,99.6906,98.9225,99.0151,46604.0
2022-12-14 12:30:00,107.01,107.09,106.75,106.84,33272.0,99.0243,99.0983,98.7837,98.867,33272.0
2022-12-14 13:00:00,106.83,107.18,106.79,107.15,22953.0,98.8577,99.1816,98.8207,99.1539,22953.0
2022-12-14 13:30:00,107.16,107.19,106.52,106.61,44946.0,99.1631,99.1909,98.5709,98.6542,44946.0
2022-12-14 14:00:00,106.58,106.63,105.19,105.87,99823.0,98.6264,98.6727,97.3401,97.9694,99823.0
2022-12-14 14:30:00,105.78,105.95,104.9,105.48,115824.0,97.8861,98.0434,97.0718,97.6085,115824.0
2022-12-14 15:00:00,105.43,106.4,105.04,105.04,96575.0,97.5622,98.4598,97.2013,97.2013,96575.0
2022-12-14 15:30:00,104.95,105.78,104.79,105.63,430661.0,97.118,97.8861,96.97,97.7473,430661.0
2022-12-15 09:30:00,104.62,105.03,103.96,104.11,60369.0,96.8127,97.1921,96.2019,96.3407,60369.0
2022-12-15 10:00:00,104.05,104.38,103.81,104.09,20056.0,96.2852,96.5906,96.0631,96.3222,20056.0
2022-12-15 10:30:00,104.08,104.27,103.88,103.91,35351.0,96.313,96.4888,96.1279,96.1556,35351.0
2022-12-15 11:00:00,104.01,104.07,103.38,103.48,28370.0,96.2482,96.3037,95.6652,95.7577,28370.0
2022-12-15 11:30:00,103.5,103.72,103.34,103.7,28356.0,95.7762,95.9798,95.6282,95.9613,28356.0
2022-12-15 12:00:00,103.73,103.95,103.65,103.94,29184.0,95.9891,96.1927,95.915,96.1834,29184.0
2022-12-15 12:30:00,103.97,104.15,103.79,103.94,43317.0,96.2112,96.3777,96.0446,96.1834,43317.0
2022-12-15 13:00:00,103.9,104.04,103.57,104.03,35982.0,96.1464,96.2759,95.841,96.2667,35982.0
2022-12-15 13:30:00,104.0,104.18,103.84,104.16,26071.0,96.2389,96.4055,96.0909,96.387,26071.0
2022-12-15 14:00:00,104.13,104.22,103.71,103.75,33703.0,96.3592,96.4425,95.9706,96.0076,33703.0
2022-12-15 14:30:00,103.77,104.11,103.74,104.09,91432.0,96.0261,96.3407,95.9983,96.3222,91432.0
2022-12-15 15:00:00,104.12,104.2,103.61,103.87,71079.0,96.35,96.424,95.878,96.1186,71079.0
2022-12-15 15:30:00,103.9,103.98,103.15,103.48,234604.0,96.1464,96.2204,95.4524,95.7577,234604.0
2022-12-16 09:30:00,103.24,103.71,102.52,103.57,276057.0,95.5356,95.9706,94.8694,95.841,276057.0
2022-12-16 10:00:00,103.57,103.57,102.42,102.72,60757.0,95.841,95.841,94.7768,95.0545,60757.0
2022-12-16 10:30:00,102.71,102.9,102.44,102.84,39045.0,95.0452,95.221,94.7953,95.1655,39045.0
2022-12-16 11:00:00,102.88,102.99,102.57,102.64,36569.0,95.2025,95.3043,94.9156,94.9804,36569.0
2022-12-16 11:30:00,102.65,102.76,102.29,102.32,27391.0,94.9897,95.0915,94.6565,94.6843,27391.0
2022-12-16 12:00:00,102.36,102.72,102.19,102.59,46033.0,94.7213,95.0545,94.564,94.9342,46033.0
2022-12-16 12:30:00,102.59,103.02,102.55,102.71,48672.0,94.9342,95.3321,94.8971,95.0452,48672.0
2022-12-16 13:00:00,102.73,103.26,102.72,103.01,44515.0,95.0637,95.5542,95.0545,95.3228,44515.0
2022-12-16 13:30:00,102.99,103.53,102.99,103.06,49541.0,95.3043,95.804,95.3043,95.3691,49541.0
2022-12-16 14:00:00,103.05,103.56,103.0,103.04,88763.0,95.3598,95.8318,95.3136,95.3506,88763.0
2022-12-16 14:30:00,103.0,103.4,102.45,103.36,108445.0,95.3136,95.6837,94.8046,95.6467,108445.0
2022-12-16 15:00:00,103.35,103.84,103.18,103.72,78256.0,95.6374,96.0909,95.4801,95.9798,78256.0
2022-12-16 15:30:00,103.7,104.19,103.07,103.08,279817.0,95.9613,96.4148,95.3783,95.3876,279817.0
2022-12-19 09:30:00,102.38,103.3,102.02,102.61,66924.0,94.7398,95.5912,94.4067,94.9527,66924.0
2022-12-19 10:00:00,102.72,103.44,102.32,103.2,40088.0,95.0545,95.7207,94.6843,95.4986,40088.0
2022-12-19 10:30:00,103.13,103.2,102.3,102.34,22491.0,95.4339,95.4986,94.6658,94.7028,22491.0
2022-12-19 11:00:00,102.28,102.37,102.1,102.22,17319.0,94.6473,94.7306,94.4807,94.5918,17319.0
2022-12-19 11:30:00,102.23,102.25,101.97,102.1,34534.0,94.601,94.6195,94.3604,94.4807,34534.0
2022-12-19 12:00:00,102.09,102.45,102.09,102.16,18104.0,94.4715,94.8046,94.4715,94.5362,18104.0
2022-12-19 12:30:00,102.13,102.54,102.06,102.47,16062.0,94.5085,94.8879,94.4437,94.8231,16062.0
2022-12-19 13:00:00,102.49,102.56,102.2,102.21,22259.0,94.8416,94.9064,94.5733,94.5825,22259.0
2022-12-19 13:30:00,102.23,102.23,101.39,101.39,16084.0,94.601,94.601,93.8237,93.8237,16084.0
2022-12-19 14:00:00,101.37,101.45,101.17,101.29,18498.0,93.8052,93.8792,93.6201,93.7312,18498.0
2022-12-19 14:30:00,101.29,101.52,101.02,101.32,40648.0,93.7312,93.944,93.4813,93.7589,40648.0
2022-12-19 15:00:00,101.3,101.44,101.16,101.37,29752.0,93.7404,93.87,93.6109,93.8052,29752.0
2022-12-19 15:30:00,101.39,101.69,101.26,101.63,113751.0,93.8237,94.1013,93.7034,94.0458,113751.0
2022-12-20 09:30:00,101.69,102.03,101.22,102.0,46744.0,94.1013,94.4159,93.6664,94.3882,46744.0
2022-12-20 10:00:00,102.02,102.45,101.98,102.25,90029.0,94.4067,94.8046,94.3697,94.6195,90029.0
2022-12-20 10:30:00,102.32,102.56,102.23,102.31,72519.0,94.6843,94.9064,94.601,94.675,72519.0
2022-12-20 11:00:00,102.32,102.52,101.7,101.84,66192.0,94.6843,94.8694,94.1106,94.2401,66192.0
2022-12-20 11:30:00,101.85,102.1,101.81,102.1,44940.0,94.2494,94.4807,94.2124,94.4807,44940.0
2022-12-20 12:00:00,102.1,102.16,101.94,102.08,38625.0,94.4807,94.5362,94.3327,94.4622,38625.0
2022-12-20 12:30:00,102.05,102.46,101.94,102.46,54269.0,94.4344,94.8139,94.3327,94.8139,54269.0
2022-12-20 13:00:00,102.45,102.87,102.31,102.7,79126.0,94.8046,95.1933,94.675,95.0359,79126.0
2022-12-20 13:30:00,102.72,102.99,102.4,102.43,61022.0,95.0545,95.3043,94.7583,94.7861,61022.0
2022-12-20 14:00:00,102.43,102.65,102.34,102.4,34801.0,94.7861,94.9897,94.7028,94.7583,34801.0
2022-12-20 14:30:00,102.38,102.38,102.04,102.1,36473.0,94.7398,94.7398,94.4252,94.4807,36473.0
2022-12-20 15:00:00,102.09,102.29,101.87,102.25,53336.0,94.4715,94.6565,94.2679,94.6195,53336.0
2022-12-20 15:30:00,102.23,102.52,102.07,102.19,157149.0,94.601,94.8694,94.453,94.564,157149.0
2022-12-21 09:30:00,102.32,103.22,102.29,102.99,46991.0,94.6843,95.5171,94.6565,95.3043,46991.0
2022-12-21 10:00:00,103.07,103.37,102.96,103.37,32445.0,95.3783,95.6559,95.2765,95.6559,32445.0
2022-12-21 10:30:00,103.3,103.38,102.93,103.02,40295.0,95.5912,95.6652,95.2488,95.3321,40295.0
2022-12-21 11:00:00,103.02,103.54,103.02,103.48,65100.0,95.3321,95.8133,95.3321,95.7577,65100.0
2022-12-21 11:30:00,103.49,103.76,103.42,103.66,54419.0,95.767,96.0168,95.7022,95.9243,54419.0
2022-12-21 12:00:00,103.63,103.85,103.54,103.81,38224.0,95.8965,96.1001,95.8133,96.0631,38224.0
2022-12-21 12:30:00,103.79,103.99,103.7,103.89,41047.0,96.0446,96.2297,95.9613,96.1371,41047.0
2022-12-21 13:00:00,103.82,104.2,103.81,103.93,32674.0,96.0724,96.424,96.0631,96.1742,32674.0
2022-12-21 13:30:00,103.93,104.29,103.93,104.25,40030.0,96.1742,96.5073,96.1742,96.4703,40030.0
2022-12-21 14:00:00,104.23,104.59,104.1,104.13,37406.0,96.4518,96.7849,96.3315,96.3592,37406.0
2022-12-21 14:30:00,104.07,104.26,103.78,103.86,72042.0,96.3037,96.4795,96.0353,96.1094,72042.0
2022-12-21 15:00:00,103.87,104.06,103.83,103.89,69654.0,96.1186,96.2945,96.0816,96.1371,69654.0
2022-12-21 15:30:00,103.89,104.11,103.7,104.04,178332.0,96.1371,96.3407,95.9613,96.2759,178332.0
2022-12-22 09:30:00,103.56,103.68,102.61,103.05,56832.0,95.8318,95.9428,94.9527,95.3598,56832.0
2022-12-22 10:00:00,103.05,103.11,102.54,103.11,33808.0,95.3598,95.4153,94.8879,95.4153,33808.0
2022-12-22 10:30:00,102.99,103.0,102.03,102.11,70317.0,95.3043,95.3136,94.4159,94.49,70317.0
2022-12-22 11:00:00,102.06,102.65,102.02,102.4,31266.0,94.4437,94.9897,94.4067,94.7583,31266.0
2022-12-22 11:30:00,102.42,102.49,102.1,102.13,13321.0,94.7768,94.8416,94.4807,94.5085,13321.0
2022-12-22 12:00:00,102.14,102.17,101.45,101.45,16906.0,94.5177,94.5455,93.8792,93.8792,16906.0
2022-12-22 12:30:00,101.5,101.86,101.45,101.73,48069.0,93.9255,94.2586,93.8792,94.1383,48069.0
2022-12-22 13:00:00,101.75,102.16,101.58,101.98,62283.0,94.1568,94.5362,93.9995,94.3697,62283.0
2022-12-22 13:30:00,101.98,102.11,101.81,102.08,21600.0,94.3697,94.49,94.2124,94.4622,21600.0
2022-12-22 14:00:00,102.11,102.74,102.11,102.74,37267.0,94.49,95.073,94.49,95.073,37267.0
2022-12-22 14:30:00,102.75,102.88,102.33,102.68,35355.0,95.0822,95.2025,94.6936,95.0174,35355.0
2022-12-22 15:00:00,102.71,103.28,102.67,103.21,44485.0,95.0452,95.5727,95.0082,95.5079,44485.0
2022-12-22 15:30:00,103.2,103.33,102.8,103.3,108229.0,95.4986,95.6189,95.1285,95.5912,108229.0
2022-12-23 09:30:00,102.88,103.4,102.4,102.59,29669.0,95.2025,95.6837,94.7583,94.9342,29669.0
2022-12-23 10:00:00,102.71,103.66,102.6,103.63,31505.0,95.0452,95.9243,94.9434,95.8965,31505.0
2022-12-23 10:30:00,103.59,103.77,103.37,103.49,16720.0,95.8595,96.0261,95.6559,95.767,16720.0
2022-12-23 11:00:00,103.43,103.76,103.33,103.5,17450.0,95.7115,96.0168,95.6189,95.7762,17450.0
2022-12-23 11:30:00,103.53,103.98,103.45,103.89,37626.0,95.804,96.2204,95.73,96.1371,37626.0
2022-12-23 12:00:00,103.88,104.05,103.8,103.93,22625.0,96.1279,96.2852,96.0539,96.1742,22625.0
2022-12-23 12:30:00,103.93,104.18,103.66,103.77,17452.0,96.1742,96.4055,95.9243,96.0261,17452.0
2022-12-23 13:00:00,103.79,103.86,103.47,103.52,18756.0,96.0446,96.1094,95.7485,95.7947,18756.0
2022-12-23 13:30:00,103.52,103.57,103.11,103.31,14512.0,95.7947,95.841,95.4153,95.6004,14512.0
2022-12-23 14:00:00,103.29,103.53,103.21,103.47,19318.0,95.5819,95.804,95.5079,95.7485,19318.0
2022-12-23 14:30:00,103.47,103.58,103.34,103.5,21533.0,95.7485,95.8503,95.6282,95.7762,21533.0
2022-12-23 15:00:00,103.52,103.71,103.42,103.52,23056.0,95.7947,95.9706,95.7022,95.7947,23056.0
2022-12-23 15:30:00,103.53,104.02,103.36,103.9,129364.0,95.804,96.2574,95.6467,96.1464,129364.0
2022-12-27 09:30:00,102.89,103.19,102.58,103.01,25226.0,95.9547,96.2345,95.6656,96.0667,25226.0
2022-12-27 10:00:00,103.01,103.71,102.86,103.59,20401.0,96.0667,96.7195,95.9268,96.6076,20401.0
2022-12-27 10:30:00,103.59,103.66,103.24,103.24,8502.0,96.6076,96.6728,96.2812,96.2812,8502.0
2022-12-27 11:00:00,103.24,103.81,103.24,103.62,8846.0,96.2812,96.8127,96.2812,96.6355,8846.0
2022-12-27 11:30:00,103.71,104.0,103.7,103.76,16780.0,96.7195,96.9899,96.7101,96.7661,16780.0
2022-12-27 12:00:00,103.79,103.98,103.78,103.89,19729.0,96.7941,96.9713,96.7848,96.8873,19729.0
2022-12-27 12:30:00,103.9,103.94,103.66,103.75,14852.0,96.8967,96.934,96.6728,96.7568,14852.0
2022-12-27 13:00:00,103.8,103.84,103.43,103.46,15230.0,96.8034,96.8407,96.4583,96.4863,15230.0
2022-12-27 13:30:00,103.41,103.43,103.24,103.29,14243.0,96.4397,96.4583,96.2812,96.3278,14243.0
2022-12-27 14:00:00,103.28,103.75,103.27,103.53,22138.0,96.3185,96.7568,96.3091,96.5516,22138.0
2022-12-27 14:30:00,103.52,103.69,103.43,103.63,23698.0,96.5423,96.7008,96.4583,96.6449,23698.0
2022-12-27 15:00:00,103.68,103.93,103.67,103.88,22062.0,96.6915,96.9246,96.6822,96.878,22062.0
2022-12-27 15:30:00,103.89,104.08,103.7,103.79,107897.0,96.8873,97.0645,96.7101,96.7941,107897.0
2022-12-28 09:30:00,104.15,104.58,104.15,104.32,18130.0,97.1298,97.5308,97.1298,97.2884,18130.0
2022-12-28 10:00:00,104.22,104.83,104.15,104.2,27218.0,97.1951,97.764,97.1298,97.1764,27218.0
2022-12-28 10:30:00,104.11,104.34,104.01,104.02,24649.0,97.0925,97.307,96.9993,97.0086,24649.0
2022-12-28 11:00:00,103.99,104.2,103.84,104.03,27219.0,96.9806,97.1764,96.8407,97.0179,27219.0
2022-12-28 11:30:00,104.03,104.18,103.93,103.96,20945.0,97.0179,97.1578,96.9246,96.9526,20945.0
2022-12-28 12:00:00,103.92,103.97,103.33,103.44,12881.0,96.9153,96.9619,96.3651,96.4677,12881.0
2022-12-28 12:30:00,103.42,103.86,103.41,103.75,13713.0,96.449,96.8594,96.4397,96.7568,13713.0
2022-12-28 13:00:00,103.75,103.87,103.67,103.78,16683.0,96.7568,96.8687,96.6822,96.7848,16683.0
2022-12-28 13:30:00,103.74,103.77,103.45,103.45,12660.0,96.7475,96.7754,96.477,96.477,12660.0
2022-12-28 14:00:00,103.5,103.52,103.3,103.48,39475.0,96.5236,96.5423,96.3371,96.505,39475.0
2022-12-28 14:30:00,103.47,103.72,103.4,103.61,16449.0,96.4957,96.7288,96.4304,96.6262,16449.0
2022-12-28 15:00:00,103.63,103.63,102.96,103.14,27931.0,96.6449,96.6449,96.02,96.1879,27931.0
2022-12-28 15:30:00,103.15,103.32,102.94,103.02,106654.0,96.1972,96.3558,96.0014,96.076,106654.0
2022-12-29 09:30:00,103.81,104.78,103.55,104.66,29410.0,96.8127,97.7174,96.5703,97.6054,29410.0
2022-12-29 10:00:00,104.7,105.26,104.64,105.12,30643.0,97.6427,98.165,97.5868,98.0344,30643.0
2022-12-29 10:30:00,105.12,105.49,105.08,105.21,36077.0,98.0344,98.3795,97.9971,98.1184,36077.0
2022-12-29 11:00:00,105.18,105.18,104.65,104.77,33867.0,98.0904,98.0904,97.5961,97.708,33867.0
2022-12-29 11:30:00,104.77,105.28,104.76,105.15,29580.0,97.708,98.1836,97.6987,98.0624,29580.0
2022-12-29 12:00:00,105.17,105.44,105.17,105.4,13729.0,98.0811,98.3329,98.0811,98.2956,13729.0
2022-12-29 12:30:00,105.4,105.58,105.3,105.36,20781.0,98.2956,98.4634,98.2023,98.2583,20781.0
2022-12-29 13:00:00,105.41,105.55,105.26,105.34,24841.0,98.3049,98.4354,98.165,98.2396,24841.0
2022-12-29 13:30:00,105.36,105.54,105.27,105.44,14845.0,98.2583,98.4261,98.1743,98.3329,14845.0
2022-12-29 14:00:00,105.45,105.52,105.12,105.15,22187.0,98.3422,98.4075,98.0344,98.0624,22187.0
2022-12-29 14:30:00,105.13,105.26,105.0,105.02,31608.0,98.0438,98.165,97.9225,97.9412,31608.0
2022-12-29 15:00:00,105.01,105.25,104.87,104.94,38514.0,97.9318,98.1557,97.8013,97.8666,38514.0
2022-12-29 15:30:00,104.94,105.22,104.94,105.13,82378.0,97.8666,98.1277,97.8666,98.0438,82378.0
2022-12-30 09:30:00,104.5,105.29,104.17,104.69,30434.0,97.4562,98.193,97.1485,97.6334,30434.0
2022-12-30 10:00:00,104.62,105.15,104.47,104.75,29413.0,97.5681,98.0624,97.4282,97.6894,29413.0
2022-12-30 10:30:00,104.76,105.07,104.59,104.73,19721.0,97.6987,97.9878,97.5402,97.6707,19721.0
2022-12-30 11:00:00,104.6,104.63,104.25,104.25,14723.0,97.5495,97.5775,97.2231,97.2231,14723.0
2022-12-30 11:30:00,104.25,104.5,104.25,104.46,15151.0,97.2231,97.4562,97.2231,97.4189,15151.0
2022-12-30 12:00:00,104.49,104.51,104.33,104.49,15908.0,97.4469,97.4656,97.2977,97.4469,15908.0
2022-12-30 12:30:00,104.46,104.72,104.44,104.6,20910.0,97.4189,97.6614,97.4003,97.5495,20910.0
2022-12-30 13:00:00,104.61,104.61,103.95,104.13,14138.0,97.5588,97.5588,96.9433,97.1112,14138.0
2022-12-30 13:30:00,104.16,104.29,103.91,103.95,19629.0,97.1391,97.2604,96.906,96.9433,19629.0
2022-12-30 14:00:00,103.9,104.01,103.57,103.91,20160.0,96.8967,96.9993,96.5889,96.906,20160.0
2022-12-30 14:30:00,103.9,104.03,103.87,103.87,24587.0,96.8967,97.0179,96.8687,96.8687,24587.0
2022-12-30 15:00:00,103.86,104.47,103.84,104.27,29854.0,96.8594,97.4282,96.8407,97.2417,29854.0
2022-12-30 15:30:00,104.23,104.95,104.23,104.82,91665.0,97.2044,97.8759,97.2044,97.7547,91665.0
2023-01-03 09:30:00,105.43,106.32,105.1,105.1,42633.0,98.3235,99.1535,98.0158,98.0158,42633.0
2023-01-03 10:00:00,105.21,105.4,104.32,104.54,57518.0,98.1184,98.2956,97.2884,97.4935,57518.0
2023-01-03 10:30:00,104.5,105.08,104.19,105.08,32432.0,97.4562,97.9971,97.1671,97.9971,32432.0
2023-01-03 11:00:00,105.11,105.57,104.79,105.01,40731.0,98.0251,98.4541,97.7267,97.9318,40731.0
2023-01-03 11:30:00,104.96,104.96,104.24,104.37,25778.0,97.8852,97.8852,97.2137,97.335,25778.0
2023-01-03 12:00:00,104.37,104.45,104.04,104.09,18242.0,97.335,97.4096,97.0272,97.0739,18242.0
2023-01-03 12:30:00,104.14,104.38,103.55,103.89,21473.0,97.1205,97.3443,96.5703,96.8873,21473.0
2023-01-03 13:00:00,103.9,104.33,103.81,104.25,16853.0,96.8967,97.2977,96.8127,97.2231,16853.0
2023-01-03 13:30:00,104.24,104.91,104.17,104.84,26432.0,97.2137,97.8386,97.1485,97.7733,26432.0
2023-01-03 14:00:00,104.89,104.93,104.44,104.48,20311.0,97.8199,97.8572,97.4003,97.4376,20311.0
2023-01-03 14:30:00,104.49,104.95,104.3,104.88,21332.0,97.4469,97.8759,97.2697,97.8106,21332.0
2023-01-03 15:00:00,104.88,105.16,104.82,104.98,30901.0,97.8106,98.0717,97.7547,97.9039,30901.0
2023-01-03 15:30:00,105.03,105.74,104.99,105.61,167930.0,97.9505,98.6126,97.9132,98.4914,167930.0
2023-01-04 09:30:00,106.9,107.77,106.74,107.76,61138.0,99.6945,100.5058,99.5452,100.4965,61138.0
2023-01-04 10:00:00,107.68,107.83,106.86,107.51,43477.0,100.4219,100.5618,99.6571,100.2633,43477.0
2023-01-04 10:30:00,107.48,107.98,107.23,107.96,36012.0,100.2354,100.7017,100.0022,100.683,36012.0
2023-01-04 11:00:00,107.98,108.12,107.7,107.89,32492.0,100.7017,100.8322,100.4405,100.6177,32492.0
2023-01-04 11:30:00,107.89,108.68,107.89,108.65,25906.0,100.6177,101.3545,100.6177,101.3265,25906.0
2023-01-04 12:00:00,108.66,108.66,108.24,108.31,26129.0,101.3358,101.3358,100.9441,101.0094,26129.0
2023-01-04 12:30:00,108.28,108.46,108.05,108.05,21515.0,100.9814,101.1493,100.7669,100.7669,21515.0
2023-01-04 13:00:00,108.04,108.25,107.94,108.11,19551.0,100.7576,100.9535,100.6644,100.8229,19551.0
2023-01-04 13:30:00,108.11,108.67,108.11,108.54,39389.0,100.8229,101.3451,100.8229,101.2239,39389.0
2023-01-04 14:00:00,108.43,108.79,107.92,107.98,58388.0,101.1213,101.4571,100.6457,100.7017,58388.0
2023-01-04 14:30:00,107.98,108.35,107.95,108.22,29369.0,100.7017,101.0467,100.6737,100.9255,29369.0
2023-01-04 15:00:00,108.26,108.41,107.99,108.02,30535.0,100.9628,101.1027,100.711,100.739,30535.0
2023-01-04 15:30:00,108.01,108.21,107.43,108.17,103871.0,100.7296,100.9162,100.1887,100.8788,103871.0
2023-01-05 09:30:00,106.9,107.09,106.27,106.65,44220.0,99.6945,99.8716,99.1069,99.4613,44220.0
2023-01-05 10:00:00,106.56,106.8,105.93,106.3,17068.0,99.3774,99.6012,98.7898,99.1349,17068.0
2023-01-05 10:30:00,106.29,106.54,106.05,106.21,29899.0,99.1256,99.3587,98.9017,99.051,29899.0
2023-01-05 11:00:00,106.25,106.47,105.99,106.14,16421.0,99.0883,99.2934,98.8458,98.9857,16421.0
2023-01-05 11:30:00,106.1,106.33,105.96,105.98,11885.0,98.9484,99.1629,98.8178,98.8365,11885.0
2023-01-05 12:00:00,105.94,106.56,105.91,106.55,26583.0,98.7992,99.3774,98.7712,99.368,26583.0
2023-01-05 12:30:00,106.56,106.76,106.49,106.61,24004.0,99.3774,99.5639,99.3121,99.424,24004.0
2023-01-05 13:00:00,106.59,107.13,106.54,106.99,24809.0,99.4053,99.909,99.3587,99.7784,24809.0
2023-01-05 13:30:00,107.0,107.42,106.96,107.29,25460.0,99.7877,100.1794,99.7504,100.0582,25460.0
2023-01-05 14:00:00,107.29,107.51,107.15,107.36,25408.0,100.0582,100.2633,99.9276,100.1234,25408.0
2023-01-05 14:30:00,107.41,108.03,107.38,107.65,32445.0,100.1701,100.7483,100.1421,100.3939,32445.0
2023-01-05 15:00:00,107.66,107.77,107.36,107.47,49894.0,100.4032,100.5058,100.1234,100.226,49894.0
2023-01-05 15:30:00,107.44,107.75,107.29,107.32,141276.0,100.1981,100.4872,100.0582,100.0861,141276.0
2023-01-06 09:30:00,108.29,108.97,107.71,107.92,24159.0,100.9908,101.6249,100.4499,100.6457,24159.0
2023-01-06 10:00:00,107.93,108.33,107.66,107.73,43387.0,100.655,101.0281,100.4032,100.4685,43387.0
2023-01-06 10:30:00,107.77,108.74,107.77,108.71,64840.0,100.5058,101.4104,100.5058,101.3825,64840.0
2023-01-06 11:00:00,108.76,109.05,108.43,108.48,32449.0,101.4291,101.6995,101.1213,101.168,32449.0
2023-01-06 11:30:00,108.48,109.09,108.19,109.01,38666.0,101.168,101.7368,100.8975,101.6622,38666.0
2023-01-06 12:00:00,108.96,109.45,108.88,109.25,31540.0,101.6156,102.0726,101.541,101.8861,31540.0
2023-01-06 12:30:00,109.27,109.4,108.85,108.96,14304.0,101.9047,102.0259,101.513,101.6156,14304.0
2023-01-06 13:00:00,108.98,109.4,108.98,109.39,33501.0,101.6343,102.0259,101.6343,102.0166,33501.0
2023-01-06 13:30:00,109.43,109.83,109.39,109.78,29487.0,102.0539,102.427,102.0166,102.3803,29487.0
2023-01-06 14:00:00,109.84,110.02,109.71,109.99,26057.0,102.4363,102.6042,102.315,102.5762,26057.0
2023-01-06 14:30:00,110.03,110.3,109.69,109.83,63436.0,102.6135,102.8653,102.2964,102.427,63436.0
2023-01-06 15:00:00,109.84,110.28,109.84,109.96,57994.0,102.4363,102.8466,102.4363,102.5482,57994.0
2023-01-06 15:30:00,109.95,110.33,109.9,110.0,174556.0,102.5389,102.8933,102.4922,102.5855,174556.0
2023-01-09 09:30:00,110.4,110.64,109.83,110.58,42100.0,102.9585,103.1824,102.427,103.1264,42100.0
2023-01-09 10:00:00,110.58,111.28,110.54,111.08,136551.0,103.1264,103.7792,103.0891,103.5927,136551.0
2023-01-09 10:30:00,111.08,111.82,111.08,111.63,81380.0,103.5927,104.2828,103.5927,104.1056,81380.0
2023-01-09 11:00:00,111.65,112.03,111.64,111.89,67985.0,104.1243,104.4787,104.115,104.3481,67985.0
2023-01-09 11:30:00,111.91,112.36,111.79,112.25,59700.0,104.3668,104.7864,104.2548,104.6838,59700.0
2023-01-09 12:00:00,112.25,112.33,111.77,111.8,35027.0,104.6838,104.7584,104.2362,104.2642,35027.0
2023-01-09 12:30:00,111.77,111.79,111.36,111.49,33693.0,104.2362,104.2548,103.8538,103.9751,33693.0
2023-01-09 13:00:00,111.5,112.03,111.45,112.01,38139.0,103.9844,104.4787,103.9378,104.46,38139.0
2023-01-09 13:30:00,112.02,112.24,111.63,111.92,24375.0,104.4693,104.6745,104.1056,104.3761,24375.0
2023-01-09 14:00:00,111.94,112.1,111.58,111.61,27934.0,104.3947,104.544,104.059,104.087,27934.0
2023-01-09 14:30:00,111.59,111.68,111.36,111.47,31113.0,104.0683,104.1523,103.8538,103.9564,31113.0
2023-01-09 15:00:00,111.44,111.81,111.44,111.59,47968.0,103.9284,104.2735,103.9284,104.0683,47968.0
2023-01-09 15:30:00,111.6,111.89,111.3,111.37,244874.0,104.0777,104.3481,103.7979,103.8632,244874.0
2023-01-10 09:30:00,112.82,114.0,112.25,112.43,65325.0,105.2154,106.3159,104.6838,104.8517,65325.0
2023-01-10 10:00:00,112.44,113.06,112.24,112.68,59955.0,104.861,105.4392,104.6745,105.0849,59955.0
2023-01-10 10:30:00,112.71,113.43,112.23,113.39,69986.0,105.1128,105.7843,104.6652,105.747,69986.0
2023-01-10 11:00:00,113.4,113.75,113.2,113.75,49672.0,105.7563,106.0827,105.5698,106.0827,49672.0
2023-01-10 11:30:00,113.7,114.44,113.7,114.4,35699.0,106.0361,106.7262,106.0361,106.6889,35699.0
2023-01-10 12:00:00,114.37,114.76,114.13,114.75,57632.0,106.6609,107.0247,106.4371,107.0153,57632.0
2023-01-10 12:30:00,114.74,115.11,114.72,115.1,35544.0,107.006,107.3511,106.9874,107.3417,35544.0
2023-01-10 13:00:00,115.09,115.54,114.99,115.43,81226.0,107.3324,107.7521,107.2392,107.6495,81226.0
2023-01-10 13:30:00,115.41,115.96,115.41,115.89,157126.0,107.6308,108.1438,107.6308,108.0785,157126.0
2023-01-10 14:00:00,115.92,116.12,115.71,115.93,158981.0,108.1065,108.293,107.9106,108.1158,158981.0
2023-01-10 14:30:00,115.93,116.15,115.74,115.78,69124.0,108.1158,108.321,107.9386,107.9759,69124.0
2023-01-10 15:00:00,115.8,116.03,115.49,115.79,258424.0,107.9946,108.2091,107.7054,107.9852,258424.0
2023-01-10 15:30:00,115.8,116.17,115.75,116.0,322987.0,107.9946,108.3396,107.9479,108.1811,322987.0
2023-01-11 09:30:00,115.54,117.01,115.48,116.94,134826.0,107.7521,109.123,107.6961,109.0577,134826.0
2023-01-11 10:00:00,116.94,117.08,116.21,116.22,242879.0,109.0577,109.1883,108.3769,108.3862,242879.0
2023-01-11 10:30:00,116.21,116.31,115.63,115.68,69978.0,108.3769,108.4702,107.836,107.8826,69978.0
2023-01-11 11:00:00,115.67,116.18,115.31,116.0,98828.0,107.8733,108.3489,107.5376,108.1811,98828.0
2023-01-11 11:30:00,116.0,116.88,115.93,116.72,58902.0,108.1811,109.0018,108.1158,108.8525,58902.0
2023-01-11 12:00:00,116.73,116.78,115.74,115.74,70275.0,108.8619,108.9085,107.9386,107.9386,70275.0
2023-01-11 12:30:00,115.79,115.83,115.61,115.76,47449.0,107.9852,108.0225,107.8174,107.9572,47449.0
2023-01-11 13:00:00,115.76,116.09,115.6,115.98,42191.0,107.9572,108.265,107.808,108.1624,42191.0
2023-01-11 13:30:00,116.0,116.06,115.28,115.41,48129.0,108.1811,108.237,107.5096,107.6308,48129.0
2023-01-11 14:00:00,115.43,115.53,115.0,115.32,31159.0,107.6495,107.7428,107.2485,107.5469,31159.0
2023-01-11 14:30:00,115.34,115.73,115.33,115.44,58027.0,107.5656,107.9293,107.5562,107.6588,58027.0
2023-01-11 15:00:00,115.42,115.5,115.04,115.09,48216.0,107.6402,107.7148,107.2858,107.3324,48216.0
2023-01-11 15:30:00,115.08,115.34,114.39,115.31,198907.0,107.3231,107.5656,106.6796,107.5376,198907.0
2023-01-12 09:30:00,115.52,116.23,114.8,115.22,43594.0,107.7334,108.3956,107.062,107.4536,43594.0
2023-01-12 10:00:00,115.25,115.96,115.08,115.49,23007.0,107.4816,108.1438,107.3231,107.7054,23007.0
2023-01-12 10:30:00,115.51,115.68,115.3,115.46,39656.0,107.7241,107.8826,107.5283,107.6775,39656.0
2023-01-12 11:00:00,115.23,115.7,114.93,115.04,234238.0,107.463,107.9013,107.1832,107.2858,234238.0
2023-01-12 11:30:00,114.96,115.12,114.83,114.96,33446.0,107.2112,107.3604,107.0899,107.2112,33446.0
2023-01-12 12:00:00,114.92,115.53,114.92,115.52,27850.0,107.1739,107.7428,107.1739,107.7334,27850.0
2023-01-12 12:30:00,115.49,115.49,115.06,115.36,37400.0,107.7054,107.7054,107.3044,107.5842,37400.0
2023-01-12 13:00:00,115.34,115.45,114.89,115.03,132672.0,107.5656,107.6681,107.1459,107.2765,132672.0
2023-01-12 13:30:00,114.97,115.63,114.95,115.54,226901.0,107.2205,107.836,107.2018,107.7521,226901.0
2023-01-12 14:00:00,115.57,115.76,115.13,115.65,45157.0,107.7801,107.9572,107.3697,107.8547,45157.0
2023-01-12 14:30:00,115.62,115.84,115.41,115.56,161445.0,107.8267,108.0319,107.6308,107.7707,161445.0
2023-01-12 15:00:00,115.55,115.55,115.16,115.5,111076.0,107.7614,107.7614,107.3977,107.7148,111076.0
2023-01-12 15:30:00,115.5,115.73,115.38,115.58,286939.0,107.7148,107.9293,107.6029,107.7894,286939.0
2023-01-13 09:30:00,114.44,114.94,114.09,114.8,48393.0,106.7262,107.1925,106.3998,107.062,48393.0
2023-01-13 10:00:00,114.73,115.73,114.53,115.73,43797.0,106.9967,107.9293,106.8102,107.9293,43797.0
2023-01-13 10:30:00,115.73,115.83,115.12,115.19,30956.0,107.9293,108.0225,107.3604,107.4257,30956.0
2023-01-13 11:00:00,115.21,115.21,114.76,115.07,30399.0,107.4443,107.4443,107.0247,107.3138,30399.0
2023-01-13 11:30:00,115.09,115.28,114.64,114.79,47449.0,107.3324,107.5096,106.9127,107.0526,47449.0
2023-01-13 12:00:00,114.78,114.8,114.34,114.42,20147.0,107.0433,107.062,106.633,106.7076,20147.0
2023-01-13 12:30:00,114.41,114.59,114.27,114.54,32938.0,106.6982,106.8661,106.5677,106.8195,32938.0
2023-01-13 13:00:00,114.57,114.78,114.45,114.56,91309.0,106.8475,107.0433,106.7355,106.8381,91309.0
2023-01-13 13:30:00,114.6,115.03,114.59,114.99,36997.0,106.8754,107.2765,106.8661,107.2392,36997.0
2023-01-13 14:00:00,114.99,115.45,114.99,115.37,38441.0,107.2392,107.6681,107.2392,107.5935,38441.0
2023-01-13 14:30:00,115.38,116.0,115.28,115.97,48201.0,107.6029,108.1811,107.5096,108.1531,48201.0
2023-01-13 15:00:00,115.99,116.29,115.98,116.06,48213.0,108.1717,108.4515,108.1624,108.237,48213.0
2023-01-13 15:30:00,116.07,116.4,115.89,116.24,200669.0,108.2464,108.5541,108.0785,108.4049,200669.0
2023-01-17 09:30:00,116.86,117.81,116.55,116.64,63702.0,108.9831,109.8691,108.694,108.7779,63702.0
2023-01-17 10:00:00,116.72,117.75,116.72,117.05,101783.0,108.8525,109.8131,108.8525,109.1603,101783.0
2023-01-17 10:30:00,117.06,117.21,116.28,116.64,66525.0,109.1696,109.3095,108.4422,108.7779,66525.0
2023-01-17 11:00:00,116.64,117.02,116.43,116.81,102420.0,108.7779,109.1323,108.5821,108.9365,102420.0
2023-01-17 11:30:00,116.81,117.35,116.47,117.28,66093.0,108.9365,109.4401,108.6194,109.3748,66093.0
2023-01-17 12:00:00,117.31,117.39,117.09,117.17,65487.0,109.4028,109.4774,109.1976,109.2722,65487.0
2023-01-17 12:30:00,117.2,117.33,117.09,117.19,48510.0,109.3002,109.4214,109.1976,109.2909,48510.0
2023-01-17 13:00:00,117.2,117.26,116.99,117.16,33428.0,109.3002,109.3561,109.1043,109.2629,33428.0
2023-01-17 13:30:00,117.14,117.62,117.11,117.54,51125.0,109.2442,109.6919,109.2163,109.6173,51125.0
2023-01-17 14:00:00,117.53,117.53,116.65,116.92,48021.0,109.6079,109.6079,108.7873,109.0391,48021.0
2023-01-17 14:30:00,116.94,117.18,116.78,116.9,28724.0,109.0577,109.2815,108.9085,109.0204,28724.0
2023-01-17 15:00:00,116.91,117.04,116.54,116.72,74534.0,109.0297,109.151,108.6847,108.8525,74534.0
2023-01-17 15:30:00,116.72,116.92,116.38,116.56,356492.0,108.8525,109.0391,108.5355,108.7033,356492.0
2023-01-18 09:30:00,117.0,117.68,116.67,117.46,62125.0,109.1137,109.7478,108.8059,109.5427,62125.0
2023-01-18 10:00:00,117.43,118.34,117.42,117.66,121929.0,109.5147,110.3633,109.5054,109.7292,121929.0
2023-01-18 10:30:00,117.69,117.91,116.69,117.03,87532.0,109.7572,109.9623,108.8246,109.1416,87532.0
2023-01-18 11:00:00,117.02,117.32,116.7,116.87,66863.0,109.1323,109.4121,108.8339,108.9924,66863.0
2023-01-18 11:30:00,116.82,116.89,116.56,116.71,42553.0,108.9458,109.0111,108.7033,108.8432,42553.0
2023-01-18 12:00:00,116.71,116.96,116.17,116.31,28241.0,108.8432,109.0764,108.3396,108.4702,28241.0
2023-01-18 12:30:00,116.28,116.55,115.88,115.95,24428.0,108.4422,108.694,108.0692,108.1344,24428.0
2023-01-18 13:00:00,115.93,115.99,115.2,115.4,30621.0,108.1158,108.1717,107.435,107.6215,30621.0
2023-01-18 13:30:00,115.41,115.86,115.3,115.59,36132.0,107.6308,108.0505,107.5283,107.7987,36132.0
2023-01-18 14:00:00,115.58,115.61,115.14,115.19,44549.0,107.7894,107.8174,107.379,107.4257,44549.0
2023-01-18 14:30:00,115.19,115.4,114.89,115.22,51693.0,107.4257,107.6215,107.1459,107.4536,51693.0
2023-01-18 15:00:00,115.21,115.41,114.88,115.21,51094.0,107.4443,107.6308,107.1366,107.4443,51094.0
2023-01-18 15:30:00,115.19,115.22,114.63,114.71,250805.0,107.4257,107.4536,106.9034,106.978,250805.0
2023-01-19 09:30:00,113.73,113.96,112.9,113.17,55072.0,106.0641,106.2786,105.29,105.5418,55072.0
2023-01-19 10:00:00,113.23,113.45,112.84,113.25,49718.0,105.5978,105.803,105.2341,105.6164,49718.0
2023-01-19 10:30:00,113.06,113.1,112.18,112.26,43651.0,105.4392,105.4765,104.6186,104.6932,43651.0
2023-01-19 11:00:00,112.27,112.54,111.93,111.93,38848.0,104.7025,104.9543,104.3854,104.3854,38848.0
2023-01-19 11:30:00,111.92,112.36,111.73,111.97,35820.0,104.3761,104.7864,104.1989,104.4227,35820.0
2023-01-19 12:00:00,112.04,112.5,112.04,112.32,35796.0,104.488,104.917,104.488,104.7491,35796.0
2023-01-19 12:30:00,112.33,112.63,112.28,112.62,33515.0,104.7584,105.0382,104.7118,105.0289,33515.0
2023-01-19 13:00:00,112.69,112.85,112.39,112.59,94350.0,105.0942,105.2434,104.8144,105.0009,94350.0
2023-01-19 13:30:00,112.62,112.77,112.37,112.55,30774.0,105.0289,105.1688,104.7958,104.9636,30774.0
2023-01-19 14:00:00,112.52,112.89,112.35,112.74,29131.0,104.9356,105.2807,104.7771,105.1408,29131.0
2023-01-19 14:30:00,112.73,112.73,112.16,112.28,83955.0,105.1315,105.1315,104.5999,104.7118,83955.0
2023-01-19 15:00:00,112.25,112.4,112.06,112.37,42876.0,104.6838,104.8237,104.5066,104.7958,42876.0
2023-01-19 15:30:00,112.34,112.45,112.16,112.28,141000.0,104.7678,104.8704,104.5999,104.7118,141000.0
2023-01-20 09:30:00,113.01,114.08,111.94,112.1,189492.0,105.3926,106.3905,104.3947,104.544,189492.0
2023-01-20 10:00:00,112.18,112.87,112.15,112.87,102043.0,104.6186,105.262,104.5906,105.262,102043.0
2023-01-20 10:30:00,112.88,113.33,112.45,112.87,82138.0,105.2714,105.691,104.8704,105.262,82138.0
2023-01-20 11:00:00,112.91,113.5,112.67,113.18,128392.0,105.2994,105.8496,105.0755,105.5512,128392.0
2023-01-20 11:30:00,113.22,113.3,112.33,112.36,54619.0,105.5885,105.6631,104.7584,104.7864,54619.0
2023-01-20 12:00:00,112.35,112.73,111.22,111.54,256811.0,104.7771,105.1315,103.7233,104.0217,256811.0
2023-01-20 12:30:00,111.55,112.08,111.44,111.45,89117.0,104.031,104.5253,103.9284,103.9378,89117.0
2023-01-20 13:00:00,111.48,111.57,111.01,111.15,167586.0,103.9657,104.0497,103.5274,103.658,167586.0
2023-01-20 13:30:00,111.17,112.2,111.16,111.92,101142.0,103.6766,104.6372,103.6673,104.3761,101142.0
2023-01-20 14:00:00,111.92,112.48,111.67,112.46,55720.0,104.3761,104.8983,104.1429,104.8797,55720.0
2023-01-20 14:30:00,112.47,112.53,111.98,112.16,51960.0,104.889,104.945,104.432,104.5999,51960.0
2023-01-20 15:00:00,112.14,112.56,111.94,112.05,73517.0,104.5813,104.9729,104.3947,104.4973,73517.0
2023-01-20 15:30:00,112.12,112.57,111.8,112.35,367768.0,104.5626,104.9823,104.2642,104.7771,367768.0
2023-01-23 09:30:00,111.5,111.92,111.04,111.89,59308.0,103.9844,104.3761,103.5554,104.3481,59308.0
2023-01-23 10:00:00,111.9,112.17,111.31,111.41,38730.0,104.3574,104.6092,103.8072,103.9005,38730.0
2023-01-23 10:30:00,111.43,112.07,111.38,111.91,174677.0,103.9191,104.516,103.8725,104.3668,174677.0
2023-01-23 11:00:00,111.98,113.16,111.97,112.96,36802.0,104.432,105.5325,104.4227,105.346,36802.0
2023-01-23 11:30:00,112.96,113.14,112.41,112.62,65806.0,105.346,105.5138,104.8331,105.0289,65806.0
2023-01-23 12:00:00,112.62,112.64,112.15,112.49,35205.0,105.0289,105.0476,104.5906,104.9077,35205.0
2023-01-23 12:30:00,112.46,112.74,112.36,112.64,38672.0,104.8797,105.1408,104.7864,105.0476,38672.0
2023-01-23 13:00:00,112.66,112.94,112.61,112.8,71381.0,105.0662,105.3273,105.0196,105.1968,71381.0
2023-01-23 13:30:00,112.8,113.18,112.71,112.87,123600.0,105.1968,105.5512,105.1128,105.262,123600.0
2023-01-23 14:00:00,112.85,112.85,112.19,112.22,42012.0,105.2434,105.2434,104.6279,104.6559,42012.0
2023-01-23 14:30:00,112.22,112.33,111.88,112.21,58608.0,104.6559,104.7584,104.3388,104.6465,58608.0
2023-01-23 15:00:00,112.26,112.33,112.02,112.1,97318.0,104.6932,104.7584,104.4693,104.544,97318.0
2023-01-23 15:30:00,112.1,112.74,111.95,112.7,269332.0,104.544,105.1408,104.4041,105.1035,269332.0
2023-01-24 09:30:00,110.95,111.79,109.69,110.02,67461.0,103.4715,104.2548,102.2964,102.6042,67461.0
2023-01-24 10:00:00,110.15,110.26,109.21,109.38,68611.0,102.7254,102.828,101.8487,102.0073,68611.0
2023-01-24 10:30:00,109.43,110.76,109.43,110.44,66316.0,102.0539,103.2943,102.0539,102.9958,66316.0
2023-01-24 11:00:00,110.41,110.43,109.95,110.38,86970.0,102.9679,102.9865,102.5389,102.9399,86970.0
2023-01-24 11:30:00,110.38,110.94,110.03,110.7,55208.0,102.9399,103.4621,102.6135,103.2383,55208.0
2023-01-24 12:00:00,110.73,111.03,110.6,110.95,37484.0,103.2663,103.5461,103.1451,103.4715,37484.0
2023-01-24 12:30:00,110.94,111.17,110.9,110.94,32575.0,103.4621,103.6766,103.4248,103.4621,32575.0
2023-01-24 13:00:00,110.97,111.28,110.84,111.13,41002.0,103.4901,103.7792,103.3689,103.6393,41002.0
2023-01-24 13:30:00,111.14,111.48,111.0,111.47,25490.0,103.6487,103.9657,103.5181,103.9564,25490.0
2023-01-24 14:00:00,111.45,111.46,110.98,111.14,23622.0,103.9378,103.9471,103.4994,103.6487,23622.0
2023-01-24 14:30:00,111.18,111.43,111.0,111.43,59992.0,103.686,103.9191,103.5181,103.9191,59992.0
2023-01-24 15:00:00,111.47,111.61,111.04,111.14,65165.0,103.9564,104.087,103.5554,103.6487,65165.0
2023-01-24 15:30:00,111.13,111.15,110.7,110.83,252409.0,103.6393,103.658,103.2383,103.3596,252409.0
2023-01-25 09:30:00,109.61,110.03,109.0,109.03,43673.0,102.2218,102.6135,101.6529,101.6809,43673.0
2023-01-25 10:00:00,109.08,109.7,108.67,108.74,108443.0,101.7275,102.3057,101.3451,101.4104,108443.0
2023-01-25 10:30:00,108.78,108.87,108.19,108.72,53956.0,101.4477,101.5317,100.8975,101.3918,53956.0
2023-01-25 11:00:00,108.64,109.37,108.63,109.28,55196.0,101.3172,101.998,101.3078,101.914,55196.0
2023-01-25 11:30:00,109.28,109.78,109.23,109.59,65749.0,101.914,102.3803,101.8674,102.2031,65749.0
2023-01-25 12:00:00,109.56,109.96,109.44,109.96,33824.0,102.1752,102.5482,102.0632,102.5482,33824.0
2023-01-25 12:30:00,109.99,110.41,109.97,110.38,22972.0,102.5762,102.9679,102.5575,102.9399,22972.0
2023-01-25 13:00:00,110.38,111.19,110.37,111.16,41946.0,102.9399,103.6953,102.9306,103.6673,41946.0
2023-01-25 13:30:00,111.19,111.73,111.08,111.69,42059.0,103.6953,104.1989,103.5927,104.1616,42059.0
2023-01-25 14:00:00,111.73,111.78,110.82,110.87,40398.0,104.1989,104.2455,103.3502,103.3969,40398.0
2023-01-25 14:30:00,110.87,111.19,110.84,111.03,34464.0,103.3969,103.6953,103.3689,103.5461,34464.0
2023-01-25 15:00:00,111.07,111.28,110.8,111.26,55687.0,103.5834,103.7792,103.3316,103.7606,55687.0
2023-01-25 15:30:00,111.29,111.82,111.21,111.8,261615.0,103.7885,104.2828,103.7139,104.2642,261615.0
2023-01-26 09:30:00,111.51,111.94,110.31,110.58,233450.0,103.9937,104.3947,102.8746,103.1264,233450.0
2023-01-26 10:00:00,110.58,111.1,110.02,110.22,151499.0,103.1264,103.6114,102.6042,102.7907,151499.0
2023-01-26 10:30:00,110.27,110.78,109.71,109.84,76493.0,102.8373,103.3129,102.315,102.4363,76493.0
2023-01-26 11:00:00,109.84,109.91,109.08,109.36,69035.0,102.4363,102.5016,101.7275,101.9886,69035.0
2023-01-26 11:30:00,109.43,109.84,109.38,109.66,64191.0,102.0539,102.4363,102.0073,102.2684,64191.0
2023-01-26 12:00:00,109.65,110.24,109.34,109.34,46941.0,102.2591,102.8093,101.97,101.97,46941.0
2023-01-26 12:30:00,109.35,109.69,109.15,109.54,63622.0,101.9793,102.2964,101.7928,102.1565,63622.0
2023-01-26 13:00:00,109.56,109.68,109.09,109.56,43272.0,102.1752,102.2871,101.7368,102.1752,43272.0
2023-01-26 13:30:00,109.58,110.09,109.55,110.04,47801.0,102.1938,102.6694,102.1658,102.6228,47801.0
2023-01-26 14:00:00,110.05,110.52,109.92,110.28,67346.0,102.6321,103.0704,102.5109,102.8466,67346.0
2023-01-26 14:30:00,110.32,110.39,109.97,110.08,64649.0,102.8839,102.9492,102.5575,102.6601,64649.0
2023-01-26 15:00:00,110.09,110.1,109.77,109.95,68731.0,102.6694,102.6788,102.371,102.5389,68731.0
2023-01-26 15:30:00,109.92,110.7,109.9,110.62,245152.0,102.5109,103.2383,102.4922,103.1637,245152.0
2023-01-27 09:30:00,110.76,111.3,109.99,111.05,43358.0,103.2943,103.7979,102.5762,103.5647,43358.0
2023-01-27 10:00:00,111.05,111.77,110.87,111.32,68709.0,103.5647,104.2362,103.3969,103.8165,68709.0
2023-01-27 10:30:00,111.35,111.5,110.88,110.98,41503.0,103.8445,103.9844,103.4062,103.4994,41503.0
2023-01-27 11:00:00,110.95,111.34,110.71,111.03,38738.0,103.4715,103.8352,103.2476,103.5461,38738.0
2023-01-27 11:30:00,111.05,111.35,110.89,111.22,47972.0,103.5647,103.8445,103.4155,103.7233,47972.0
2023-01-27 12:00:00,111.22,111.82,111.19,111.63,26112.0,103.7233,104.2828,103.6953,104.1056,26112.0
2023-01-27 12:30:00,111.68,112.04,111.6,111.87,18583.0,104.1523,104.488,104.0777,104.3295,18583.0
2023-01-27 13:00:00,111.83,111.94,111.64,111.88,22960.0,104.2921,104.3947,104.115,104.3388,22960.0
2023-01-27 13:30:00,111.92,112.14,111.5,111.74,26038.0,104.3761,104.5813,103.9844,104.2082,26038.0
2023-01-27 14:00:00,111.75,111.88,111.58,111.67,24565.0,104.2175,104.3388,104.059,104.1429,24565.0
2023-01-27 14:30:00,111.64,112.26,111.64,112.26,76265.0,104.115,104.6932,104.115,104.6932,76265.0
2023-01-27 15:00:00,112.26,112.26,111.69,111.89,68093.0,104.6932,104.6932,104.1616,104.3481,68093.0
2023-01-27 15:30:00,111.9,111.96,111.62,111.85,180383.0,104.3574,104.4134,104.0963,104.3108,180383.0
2023-01-30 09:30:00,111.34,112.27,110.7,112.16,40444.0,103.8352,104.7025,103.2383,104.5999,40444.0
2023-01-30 10:00:00,112.21,112.82,112.16,112.34,41843.0,104.6465,105.2154,104.5999,104.7678,41843.0
2023-01-30 10:30:00,112.33,112.36,111.76,112.06,35112.0,104.7584,104.7864,104.2269,104.5066,35112.0
2023-01-30 11:00:00,112.0,112.34,111.88,112.17,19282.0,104.4507,104.7678,104.3388,104.6092,19282.0
2023-01-30 11:30:00,112.24,112.28,111.83,112.07,17970.0,104.6745,104.7118,104.2921,104.516,17970.0
2023-01-30 12:00:00,112.07,112.08,111.66,111.89,20323.0,104.516,104.5253,104.1336,104.3481,20323.0
2023-01-30 12:30:00,111.86,111.93,111.49,111.66,26693.0,104.3201,104.3854,103.9751,104.1336,26693.0
2023-01-30 13:00:00,111.6,112.08,111.51,111.97,20830.0,104.0777,104.5253,103.9937,104.4227,20830.0
2023-01-30 13:30:00,111.96,112.0,111.78,112.0,23755.0,104.4134,104.4507,104.2455,104.4507,23755.0
2023-01-30 14:00:00,112.01,112.01,111.63,111.77,26002.0,104.46,104.46,104.1056,104.2362,26002.0
2023-01-30 14:30:00,111.8,111.84,111.54,111.79,38429.0,104.2642,104.3015,104.0217,104.2548,38429.0
2023-01-30 15:00:00,111.82,111.93,111.6,111.64,41332.0,104.2828,104.3854,104.0777,104.115,41332.0
2023-01-30 15:30:00,111.62,111.85,111.27,111.27,192771.0,104.0963,104.3108,103.7699,103.7699,192771.0
2023-01-31 09:30:00,111.43,112.38,110.46,112.2,52186.0,103.9191,104.8051,103.0145,104.6372,52186.0
2023-01-31 10:00:00,112.18,112.5,111.69,112.12,53510.0,104.6186,104.917,104.1616,104.5626,53510.0
2023-01-31 10:30:00,112.17,112.32,111.91,112.19,65695.0,104.6092,104.7491,104.3668,104.6279,65695.0
2023-01-31 11:00:00,112.2,112.48,112.08,112.22,45025.0,104.6372,104.8983,104.5253,104.6559,45025.0
2023-01-31 11:30:00,112.29,112.33,111.68,111.8,45447.0,104.7211,104.7584,104.1523,104.2642,45447.0
2023-01-31 12:00:00,111.81,112.02,111.56,111.9,46381.0,104.2735,104.4693,104.0403,104.3574,46381.0
2023-01-31 12:30:00,111.9,112.06,111.86,111.99,58882.0,104.3574,104.5066,104.3201,104.4414,58882.0
2023-01-31 13:00:00,111.98,112.06,111.78,111.86,46184.0,104.432,104.5066,104.2455,104.3201,46184.0
2023-01-31 13:30:00,111.86,112.04,111.45,111.83,91300.0,104.3201,104.488,103.9378,104.2921,91300.0
2023-01-31 14:00:00,111.83,111.84,111.6,111.76,69303.0,104.2921,104.3015,104.0777,104.2269,69303.0
2023-01-31 14:30:00,111.76,111.84,111.5,111.81,83178.0,104.2269,104.3015,103.9844,104.2735,83178.0
2023-01-31 15:00:00,111.83,112.01,111.27,111.48,147432.0,104.2921,104.46,103.7699,103.9657,147432.0
2023-01-31 15:30:00,111.48,112.48,111.35,112.43,678126.0,103.9657,104.8983,103.8445,104.8517,678126.0
2023-02-01 09:30:00,112.1,112.69,111.97,112.33,53228.0,104.544,105.0942,104.4227,104.7584,53228.0
2023-02-01 10:00:00,112.41,112.65,111.91,112.38,93859.0,104.8331,105.0569,104.3668,104.8051,93859.0
2023-02-01 10:30:00,112.34,112.41,111.56,111.64,86099.0,104.7678,104.8331,104.0403,104.115,86099.0
2023-02-01 11:00:00,111.66,112.19,111.58,112.11,62657.0,104.1336,104.6279,104.059,104.5533,62657.0
2023-02-01 11:30:00,112.11,112.43,112.11,112.18,31184.0,104.5533,104.8517,104.5533,104.6186,31184.0
2023-02-01 12:00:00,112.18,112.42,112.14,112.2,19854.0,104.6186,104.8424,104.5813,104.6372,19854.0
2023-02-01 12:30:00,112.25,112.25,111.87,111.94,24050.0,104.6838,104.6838,104.3295,104.3947,24050.0
2023-02-01 13:00:00,111.88,112.26,111.88,112.26,15205.0,104.3388,104.6932,104.3388,104.6932,15205.0
2023-02-01 13:30:00,112.26,112.28,111.68,112.14,34884.0,104.6932,104.7118,104.1523,104.5813,34884.0
2023-02-01 14:00:00,112.05,112.25,111.59,111.83,64811.0,104.4973,104.6838,104.0683,104.2921,64811.0
2023-02-01 14:30:00,111.88,113.36,111.29,113.0,96001.0,104.3388,105.719,103.7885,105.3833,96001.0
2023-02-01 15:00:00,113.01,113.73,113.01,113.35,145300.0,105.3926,106.0641,105.3926,105.7097,145300.0
2023-02-01 15:30:00,113.38,114.16,113.25,113.51,212446.0,105.7377,106.4651,105.6164,105.8589,212446.0
2023-02-02 09:30:00,113.83,114.56,113.1,113.1,78905.0,106.1573,106.8381,105.4765,105.4765,78905.0
2023-02-02 10:00:00,113.1,113.79,112.92,113.63,111549.0,105.4765,106.12,105.3087,105.9708,111549.0
2023-02-02 10:30:00,113.65,114.22,113.62,114.09,76895.0,105.9895,106.5211,105.9615,106.3998,76895.0
2023-02-02 11:00:00,114.04,114.68,114.01,114.68,48549.0,106.3532,106.95,106.3252,106.95,48549.0
2023-02-02 11:30:00,114.69,115.44,114.66,115.19,31164.0,106.9594,107.6588,106.9314,107.4257,31164.0
2023-02-02 12:00:00,115.19,115.27,114.81,115.27,38079.0,107.4257,107.5003,107.0713,107.5003,38079.0
2023-02-02 12:30:00,115.28,115.81,115.22,115.77,31145.0,107.5096,108.0039,107.4536,107.9666,31145.0
2023-02-02 13:00:00,115.8,116.11,115.49,115.77,41346.0,107.9946,108.2837,107.7054,107.9666,41346.0
2023-02-02 13:30:00,115.78,115.89,115.6,115.87,20874.0,107.9759,108.0785,107.808,108.0598,20874.0
2023-02-02 14:00:00,115.89,115.95,115.51,115.59,38309.0,108.0785,108.1344,107.7241,107.7987,38309.0
2023-02-02 14:30:00,115.61,116.16,115.53,115.9,99554.0,107.8174,108.3303,107.7428,108.0878,99554.0
2023-02-02 15:00:00,115.92,116.5,115.76,116.46,117922.0,108.1065,108.6474,107.9572,108.6101,117922.0
2023-02-02 15:30:00,116.46,116.96,116.37,116.66,302667.0,108.6101,109.0764,108.5261,108.7966,302667.0
2023-02-03 09:30:00,115.42,115.61,113.7,113.91,82443.0,107.6402,107.8174,106.0361,106.2319,82443.0
2023-02-03 10:00:00,113.92,114.17,113.24,113.68,31388.0,106.2413,106.4744,105.6071,106.0175,31388.0
2023-02-03 10:30:00,113.74,114.75,113.65,114.49,73994.0,106.0734,107.0153,105.9895,106.7729,73994.0
2023-02-03 11:00:00,114.44,114.72,114.27,114.72,29899.0,106.7262,106.9874,106.5677,106.9874,29899.0
2023-02-03 11:30:00,114.77,114.98,114.26,114.29,31743.0,107.034,107.2298,106.5584,106.5863,31743.0
2023-02-03 12:00:00,114.34,114.56,114.31,114.36,22474.0,106.633,106.8381,106.605,106.6516,22474.0
2023-02-03 12:30:00,114.39,114.48,114.01,114.06,32976.0,106.6796,106.7635,106.3252,106.3718,32976.0
2023-02-03 13:00:00,114.05,114.05,113.43,113.5,31243.0,106.3625,106.3625,105.7843,105.8496,31243.0
2023-02-03 13:30:00,113.45,113.59,113.01,113.41,39506.0,105.803,105.9335,105.3926,105.7657,39506.0
2023-02-03 14:00:00,113.41,113.92,113.37,113.86,56719.0,105.7657,106.2413,105.7283,106.1853,56719.0
2023-02-03 14:30:00,113.83,113.99,113.59,113.68,46818.0,106.1573,106.3066,105.9335,106.0175,46818.0
2023-02-03 15:00:00,113.67,113.91,113.36,113.72,45865.0,106.0081,106.2319,105.719,106.0548,45865.0
2023-02-03 15:30:00,113.72,113.88,113.02,113.34,208705.0,106.0548,106.204,105.4019,105.7004,208705.0
2023-02-06 09:30:00,112.41,112.86,112.25,112.86,88718.0,104.8331,105.2527,104.6838,105.2527,88718.0
2023-02-06 10:00:00,112.9,113.19,112.13,112.28,23135.0,105.29,105.5605,104.5719,104.7118,23135.0
2023-02-06 10:30:00,112.2,113.0,112.18,112.88,22007.0,104.6372,105.3833,104.6186,105.2714,22007.0
2023-02-06 11:00:00,112.88,113.06,112.69,113.0,22608.0,105.2714,105.4392,105.0942,105.3833,22608.0
2023-02-06 11:30:00,113.0,113.08,112.19,112.22,24883.0,105.3833,105.4579,104.6279,104.6559,24883.0
2023-02-06 12:00:00,112.23,112.72,112.03,112.46,39091.0,104.6652,105.1222,104.4787,104.8797,39091.0
2023-02-06 12:30:00,112.51,112.78,112.5,112.67,18311.0,104.9263,105.1781,104.917,105.0755,18311.0
2023-02-06 13:00:00,112.67,112.68,112.32,112.6,20917.0,105.0755,105.0849,104.7491,105.0102,20917.0
2023-02-06 13:30:00,112.62,112.74,112.45,112.61,21196.0,105.0289,105.1408,104.8704,105.0196,21196.0
2023-02-06 14:00:00,112.61,112.9,112.29,112.37,26128.0,105.0196,105.29,104.7211,104.7958,26128.0
2023-02-06 14:30:00,112.38,112.55,112.33,112.55,51345.0,104.8051,104.9636,104.7584,104.9636,51345.0
2023-02-06 15:00:00,112.56,112.56,112.02,112.1,38468.0,104.9729,104.9729,104.4693,104.544,38468.0
2023-02-06 15:30:00,112.08,112.95,111.97,112.73,200323.0,104.5253,105.3367,104.4227,105.1315,200323.0
2023-02-07 09:30:00,112.8,113.53,112.43,113.42,55593.0,105.1968,105.8776,104.8517,105.775,55593.0
2023-02-07 10:00:00,113.36,113.38,113.02,113.27,33311.0,105.719,105.7377,105.4019,105.6351,33311.0
2023-02-07 10:30:00,113.29,113.31,112.64,112.68,49356.0,105.6537,105.6724,105.0476,105.0849,49356.0
2023-02-07 11:00:00,112.64,112.7,112.08,112.25,37772.0,105.0476,105.1035,104.5253,104.6838,37772.0
2023-02-07 11:30:00,112.26,112.52,111.85,111.89,50687.0,104.6932,104.9356,104.3108,104.3481,50687.0
2023-02-07 12:00:00,111.86,111.99,111.57,111.57,34626.0,104.3201,104.4414,104.0497,104.0497,34626.0
2023-02-07 12:30:00,111.61,112.64,111.54,112.56,80585.0,104.087,105.0476,104.0217,104.9729,80585.0
2023-02-07 13:00:00,112.58,112.77,111.49,111.51,26637.0,104.9916,105.1688,103.9751,103.9937,26637.0
2023-02-07 13:30:00,111.37,111.58,111.0,111.58,36592.0,103.8632,104.059,103.5181,104.059,36592.0
2023-02-07 14:00:00,111.56,112.35,111.55,111.93,29268.0,104.0403,104.7771,104.031,104.3854,29268.0
2023-02-07 14:30:00,111.9,112.42,111.88,112.28,31606.0,104.3574,104.8424,104.3388,104.7118,31606.0
2023-02-07 15:00:00,112.26,112.58,112.09,112.57,45281.0,104.6932,104.9916,104.5346,104.9823,45281.0
2023-02-07 15:30:00,112.58,113.63,112.52,112.95,217497.0,104.9916,105.9708,104.9356,105.3367,217497.0
2023-02-08 09:30:00,112.2,113.02,111.9,112.91,50824.0,104.6372,105.4019,104.3574,105.2994,50824.0
2023-02-08 10:00:00,112.94,113.19,112.69,112.96,52147.0,105.3273,105.5605,105.0942,105.346,52147.0
2023-02-08 10:30:00,112.96,113.42,112.73,113.34,35682.0,105.346,105.775,105.1315,105.7004,35682.0
2023-02-08 11:00:00,113.33,113.33,112.39,112.58,47949.0,105.691,105.691,104.8144,104.9916,47949.0
2023-02-08 11:30:00,112.57,112.82,112.36,112.78,42810.0,104.9823,105.2154,104.7864,105.1781,42810.0
2023-02-08 12:00:00,112.74,113.24,112.62,113.24,60302.0,105.1408,105.6071,105.0289,105.6071,60302.0
2023-02-08 12:30:00,113.25,113.7,112.96,113.55,81596.0,105.6164,106.0361,105.346,105.8962,81596.0
2023-02-08 13:00:00,113.53,113.54,112.68,112.87,202089.0,105.8776,105.8869,105.0849,105.262,202089.0
2023-02-08 13:30:00,112.84,113.03,112.67,112.9,58804.0,105.2341,105.4113,105.0755,105.29,58804.0
2023-02-08 14:00:00,112.9,112.99,112.56,112.62,91071.0,105.29,105.374,104.9729,105.0289,91071.0
2023-02-08 14:30:00,112.62,112.94,112.46,112.93,84293.0,105.0289,105.3273,104.8797,105.318,84293.0
2023-02-08 15:00:00,112.93,112.94,112.46,112.49,89572.0,105.318,105.3273,104.8797,104.9077,89572.0
2023-02-08 15:30:00,112.48,112.63,112.16,112.35,253766.0,104.8983,105.0382,104.5999,104.7771,253766.0
2023-02-09 09:30:00,104.03,105.69,97.0,97.0,1513584.0,97.0179,98.566,90.4618,90.4618,1513584.0
2023-02-09 10:00:00,97.0,97.01,92.29,92.53,1559359.0,90.4618,90.4711,86.0692,86.2931,1559359.0
2023-02-09 10:30:00,92.44,95.67,92.2,95.16,1175799.0,86.2091,89.2214,85.9853,88.7458,1175799.0
2023-02-09 11:00:00,95.1,95.74,93.85,94.46,635342.0,88.6898,89.2867,87.5241,88.093,635342.0
2023-02-09 11:30:00,94.48,95.11,94.27,94.64,559500.0,88.1116,88.6992,87.9158,88.2608,559500.0
2023-02-09 12:00:00,94.64,94.93,93.19,93.48,556007.0,88.2608,88.5313,86.9086,87.179,556007.0
2023-02-09 12:30:00,93.44,93.48,92.6,92.76,372102.0,87.1417,87.179,86.3583,86.5076,372102.0
2023-02-09 13:00:00,92.67,92.72,91.5,91.75,418233.0,86.4236,86.4703,85.3325,85.5656,418233.0
2023-02-09 13:30:00,91.75,92.05,90.57,90.88,428273.0,85.5656,85.8454,84.4652,84.7543,428273.0
2023-02-09 14:00:00,90.83,91.28,90.49,91.0,368044.0,84.7076,85.1273,84.3906,84.8662,368044.0
2023-02-09 14:30:00,91.0,91.09,90.18,90.34,205310.0,84.8662,84.9501,84.1015,84.2507,205310.0
2023-02-09 15:00:00,90.34,90.85,89.53,89.77,647259.0,84.2507,84.7263,83.4953,83.7191,647259.0
2023-02-09 15:30:00,89.78,91.71,89.59,91.36,1575833.0,83.7284,85.5283,83.5512,85.2019,1575833.0
2023-02-10 09:30:00,91.86,94.75,91.86,94.33,715382.0,85.6682,88.3634,85.6682,87.9717,715382.0
2023-02-10 10:00:00,94.29,95.74,94.26,94.54,331779.0,87.9344,89.2867,87.9064,88.1676,331779.0
2023-02-10 10:30:00,94.54,94.71,93.75,94.2,228955.0,88.1676,88.3261,87.4308,87.8505,228955.0
2023-02-10 11:00:00,94.17,94.72,93.97,94.13,174817.0,87.8225,88.3354,87.636,87.7852,174817.0
2023-02-10 11:30:00,94.1,94.37,93.98,94.19,187616.0,87.7572,88.009,87.6453,87.8412,187616.0
2023-02-10 12:00:00,94.19,94.28,93.76,93.97,210297.0,87.8412,87.9251,87.4401,87.636,210297.0
2023-02-10 12:30:00,93.96,93.99,93.08,93.16,211249.0,87.6267,87.6546,86.806,86.8806,211249.0
2023-02-10 13:00:00,93.17,93.77,92.9,93.45,139603.0,86.8899,87.4495,86.6381,87.151,139603.0
2023-02-10 13:30:00,93.45,93.61,93.19,93.35,190118.0,87.151,87.3003,86.9086,87.0578,190118.0
2023-02-10 14:00:00,93.36,94.0,93.3,93.98,166385.0,87.0671,87.664,87.0112,87.6453,166385.0
2023-02-10 14:30:00,93.95,94.81,93.72,94.51,547655.0,87.6173,88.4194,87.4028,88.1396,547655.0
2023-02-10 15:00:00,94.51,94.64,94.27,94.48,253535.0,88.1396,88.2608,87.9158,88.1116,253535.0
2023-02-10 15:30:00,94.49,95.05,94.36,94.81,738064.0,88.1209,88.6432,87.9997,88.4194,738064.0
2023-02-13 09:30:00,95.0,95.96,94.85,95.56,245821.0,88.5966,89.4919,88.4567,89.1188,245821.0
2023-02-13 10:00:00,95.57,95.85,95.33,95.65,165219.0,89.1281,89.3893,88.9043,89.2028,165219.0
2023-02-13 10:30:00,95.62,95.66,95.34,95.34,119946.0,89.1748,89.2121,88.9137,88.9137,119946.0
2023-02-13 11:00:00,95.35,95.35,94.99,95.2,123831.0,88.923,88.923,88.5872,88.7831,123831.0
2023-02-13 11:30:00,95.2,95.36,95.03,95.2,116021.0,88.7831,88.9323,88.6245,88.7831,116021.0
2023-02-13 12:00:00,95.2,95.24,94.87,95.14,79296.0,88.7831,88.8204,88.4753,88.7271,79296.0
2023-02-13 12:30:00,95.13,95.14,94.66,94.96,163278.0,88.7178,88.7271,88.2795,88.5593,163278.0
2023-02-13 13:00:00,95.0,95.41,94.93,95.24,79017.0,88.5966,88.9789,88.5313,88.8204,79017.0
2023-02-13 13:30:00,95.28,95.41,95.23,95.39,67903.0,88.8577,88.9789,88.8111,88.9603,67903.0
2023-02-13 14:00:00,95.41,96.13,95.38,96.11,124370.0,88.9789,89.6504,88.951,89.6317,124370.0
2023-02-13 14:30:00,96.13,96.27,95.83,96.18,159303.0,89.6504,89.781,89.3706,89.697,159303.0
2023-02-13 15:00:00,96.15,96.22,95.74,95.9,89336.0,89.6691,89.7343,89.2867,89.4359,89336.0
2023-02-13 15:30:00,95.9,96.35,95.89,96.27,407794.0,89.4359,89.8556,89.4266,89.781,407794.0
2023-02-14 09:30:00,96.5,98.77,96.08,96.63,336605.0,89.9955,92.1125,89.6038,90.1167,336605.0
2023-02-14 10:00:00,96.46,97.1,96.31,96.51,103122.0,89.9582,90.555,89.8183,90.0048,103122.0
2023-02-14 10:30:00,96.53,96.94,96.27,96.8,93138.0,90.0234,90.4058,89.781,90.2752,93138.0
2023-02-14 11:00:00,96.82,97.04,96.53,96.74,67372.0,90.2939,90.4991,90.0234,90.2193,67372.0
2023-02-14 11:30:00,96.7,97.02,96.17,96.4,100394.0,90.182,90.4804,89.6877,89.9022,100394.0
2023-02-14 12:00:00,96.36,96.84,96.29,96.5,59324.0,89.8649,90.3125,89.7996,89.9955,59324.0
2023-02-14 12:30:00,96.5,97.03,96.44,96.81,78348.0,89.9955,90.4897,89.9395,90.2846,78348.0
2023-02-14 13:00:00,96.81,97.14,96.8,96.84,62434.0,90.2846,90.5923,90.2752,90.3125,62434.0
2023-02-14 13:30:00,96.86,96.99,96.55,96.65,39606.0,90.3312,90.4524,90.0421,90.1354,39606.0
2023-02-14 14:00:00,96.61,96.74,96.29,96.66,166507.0,90.098,90.2193,89.7996,90.1447,166507.0
2023-02-14 14:30:00,96.71,96.91,96.61,96.78,96419.0,90.1913,90.3778,90.098,90.2566,96419.0
2023-02-14 15:00:00,96.8,96.97,96.52,96.73,182165.0,90.2752,90.4338,90.0141,90.21,182165.0
2023-02-14 15:30:00,96.73,96.78,95.98,96.07,630923.0,90.21,90.2566,89.5105,89.5944,630923.0
2023-02-15 09:30:00,95.24,96.09,94.78,95.44,201111.0,88.8204,89.6131,88.3914,89.0069,201111.0
2023-02-15 10:00:00,95.44,96.38,95.44,95.91,119684.0,89.0069,89.8835,89.0069,89.4452,119684.0
2023-02-15 10:30:00,95.92,96.31,95.8,96.13,127930.0,89.4546,89.8183,89.3426,89.6504,127930.0
2023-02-15 11:00:00,96.09,96.18,95.72,95.92,80617.0,89.6131,89.697,89.268,89.4546,80617.0
2023-02-15 11:30:00,95.9,96.06,95.66,95.94,60860.0,89.4359,89.5851,89.2121,89.4732,60860.0
2023-02-15 12:00:00,95.95,96.03,95.72,95.9,88547.0,89.4825,89.5571,89.268,89.4359,88547.0
2023-02-15 12:30:00,95.87,96.22,95.83,96.2,60261.0,89.4079,89.7343,89.3706,89.7157,60261.0
2023-02-15 13:00:00,96.21,96.44,96.12,96.18,47402.0,89.725,89.9395,89.6411,89.697,47402.0
2023-02-15 13:30:00,96.19,96.65,96.14,96.55,67788.0,89.7064,90.1354,89.6597,90.0421,67788.0
2023-02-15 14:00:00,96.54,96.97,96.53,96.83,78956.0,90.0328,90.4338,90.0234,90.3032,78956.0
2023-02-15 14:30:00,96.83,97.12,96.72,96.72,81963.0,90.3032,90.5737,90.2006,90.2006,81963.0
2023-02-15 15:00:00,96.74,96.91,96.51,96.64,127113.0,90.2193,90.3778,90.0048,90.126,127113.0
2023-02-15 15:30:00,96.67,97.03,96.33,96.85,610114.0,90.154,90.4897,89.8369,90.3219,610114.0
2023-02-16 09:30:00,95.11,96.58,95.11,95.88,108684.0,88.6992,90.0701,88.6992,89.4173,108684.0
2023-02-16 10:00:00,95.88,96.66,95.58,96.66,57816.0,89.4173,90.1447,89.1375,90.1447,57816.0
2023-02-16 10:30:00,96.67,96.88,96.63,96.77,189458.0,90.154,90.3498,90.1167,90.2473,189458.0
2023-02-16 11:00:00,96.78,96.93,96.66,96.77,47674.0,90.2566,90.3965,90.1447,90.2473,47674.0
2023-02-16 11:30:00,96.76,97.2,96.61,97.11,60060.0,90.2379,90.6483,90.098,90.5643,60060.0
2023-02-16 12:00:00,97.12,97.4,96.83,97.37,46221.0,90.5737,90.8348,90.3032,90.8068,46221.0
2023-02-16 12:30:00,97.34,97.35,96.75,96.79,46848.0,90.7788,90.7882,90.2286,90.2659,46848.0
2023-02-16 13:00:00,96.78,96.97,96.57,96.7,65387.0,90.2566,90.4338,90.0607,90.182,65387.0
2023-02-16 13:30:00,96.7,96.91,96.62,96.73,43791.0,90.182,90.3778,90.1074,90.21,43791.0
2023-02-16 14:00:00,96.81,96.97,96.7,96.94,26220.0,90.2846,90.4338,90.182,90.4058,26220.0
2023-02-16 14:30:00,96.91,96.97,96.73,96.74,38741.0,90.3778,90.4338,90.21,90.2193,38741.0
2023-02-16 15:00:00,96.74,96.82,96.15,96.19,157056.0,90.2193,90.2939,89.6691,89.7064,157056.0
2023-02-16 15:30:00,96.2,96.32,95.95,96.07,226597.0,89.7157,89.8276,89.4825,89.5944,226597.0
2023-02-17 09:30:00,96.09,96.81,95.44,95.73,89444.0,89.6131,90.2846,89.0069,89.2774,89444.0
2023-02-17 10:00:00,95.7,96.64,95.7,96.6,56280.0,89.2494,90.126,89.2494,90.0887,56280.0
2023-02-17 10:30:00,96.6,96.8,95.97,95.98,64597.0,90.0887,90.2752,89.5012,89.5105,64597.0
2023-02-17 11:00:00,96.0,96.15,95.81,95.92,68648.0,89.5292,89.6691,89.352,89.4546,68648.0
2023-02-17 11:30:00,95.91,96.29,95.9,96.04,56602.0,89.4452,89.7996,89.4359,89.5665,56602.0
2023-02-17 12:00:00,96.05,96.2,95.94,96.05,41913.0,89.5758,89.7157,89.4732,89.5758,41913.0
2023-02-17 12:30:00,96.05,96.13,95.93,96.03,29853.0,89.5758,89.6504,89.4639,89.5571,29853.0
2023-02-17 13:00:00,96.05,96.17,95.93,96.03,25366.0,89.5758,89.6877,89.4639,89.5571,25366.0
2023-02-17 13:30:00,96.01,96.23,95.98,96.19,36001.0,89.5385,89.7437,89.5105,89.7064,36001.0
2023-02-17 14:00:00,96.23,96.37,96.05,96.21,33351.0,89.7437,89.8742,89.5758,89.725,33351.0
2023-02-17 14:30:00,96.23,96.36,96.14,96.29,28080.0,89.7437,89.8649,89.6597,89.7996,28080.0
2023-02-17 15:00:00,96.32,96.53,96.29,96.34,50337.0,89.8276,90.0234,89.7996,89.8462,50337.0
2023-02-17 15:30:00,96.31,96.53,96.21,96.52,126047.0,89.8183,90.0234,89.725,90.0141,126047.0
2023-02-21 09:30:00,96.08,96.65,94.95,95.03,137052.0,89.6038,90.1354,88.5499,88.6245,137052.0
2023-02-21 10:00:00,94.91,95.24,94.46,94.5,84039.0,88.5126,88.8204,88.093,88.1303,84039.0
2023-02-21 10:30:00,94.5,94.85,94.37,94.41,94389.0,88.1303,88.4567,88.009,88.0463,94389.0
2023-02-21 11:00:00,94.42,94.64,94.24,94.59,73784.0,88.0557,88.2608,87.8878,88.2142,73784.0
2023-02-21 11:30:00,94.52,94.67,94.0,94.27,47669.0,88.1489,88.2888,87.664,87.9158,47669.0
2023-02-21 12:00:00,94.28,94.36,93.94,94.02,76498.0,87.9251,87.9997,87.608,87.6826,76498.0
2023-02-21 12:30:00,93.99,94.05,93.67,93.84,83578.0,87.6546,87.7106,87.3562,87.5148,83578.0
2023-02-21 13:00:00,93.85,94.17,93.75,93.92,40086.0,87.5241,87.8225,87.4308,87.5894,40086.0
2023-02-21 13:30:00,93.93,93.95,93.64,93.75,37381.0,87.5987,87.6173,87.3282,87.4308,37381.0
2023-02-21 14:00:00,93.75,93.78,93.53,93.68,41465.0,87.4308,87.4588,87.2257,87.3655,41465.0
2023-02-21 14:30:00,93.65,93.89,93.58,93.74,38417.0,87.3376,87.5614,87.2723,87.4215,38417.0
2023-02-21 15:00:00,93.76,94.04,93.73,93.95,46877.0,87.4401,87.7013,87.4122,87.6173,46877.0
2023-02-21 15:30:00,93.93,94.08,93.19,93.76,661988.0,87.5987,87.7386,86.9086,87.4401,661988.0
2023-02-22 09:30:00,94.19,95.02,94.02,94.73,83700.0,87.8412,88.6152,87.6826,88.3448,83700.0
2023-02-22 10:00:00,94.79,94.97,94.32,94.58,49876.0,88.4007,88.5686,87.9624,88.2049,49876.0
2023-02-22 10:30:00,94.51,95.42,94.46,95.3,49364.0,88.1396,88.9883,88.093,88.8763,49364.0
2023-02-22 11:00:00,95.31,95.57,95.04,95.53,53956.0,88.8857,89.1281,88.6339,89.0908,53956.0
2023-02-22 11:30:00,95.52,95.78,95.2,95.73,60124.0,89.0815,89.324,88.7831,89.2774,60124.0
2023-02-22 12:00:00,95.68,96.09,95.64,95.8,39814.0,89.2307,89.6131,89.1934,89.3426,39814.0
2023-02-22 12:30:00,95.71,95.73,95.44,95.48,23234.0,89.2587,89.2774,89.0069,89.0442,23234.0
2023-02-22 13:00:00,95.48,95.54,95.21,95.29,48506.0,89.0442,89.1002,88.7924,88.867,48506.0
2023-02-22 13:30:00,95.32,95.49,95.25,95.4,32196.0,88.895,89.0535,88.8297,88.9696,32196.0
2023-02-22 14:00:00,95.31,95.58,95.05,95.46,81080.0,88.8857,89.1375,88.6432,89.0256,81080.0
2023-02-22 14:30:00,95.44,95.5,94.95,95.03,49174.0,89.0069,89.0629,88.5499,88.6245,49174.0
2023-02-22 15:00:00,94.99,95.24,94.93,95.07,38827.0,88.5872,88.8204,88.5313,88.6618,38827.0
2023-02-22 15:30:00,95.05,95.4,95.0,95.38,172827.0,88.6432,88.9696,88.5966,88.951,172827.0
2023-02-23 09:30:00,95.37,96.26,95.37,95.92,59962.0,88.9416,89.7716,88.9416,89.4546,59962.0
2023-02-23 10:00:00,95.95,95.99,95.07,95.24,72405.0,89.4825,89.5198,88.6618,88.8204,72405.0
2023-02-23 10:30:00,95.23,95.36,94.57,94.7,54715.0,88.8111,88.9323,88.1956,88.3168,54715.0
2023-02-23 11:00:00,94.74,94.97,94.2,94.29,122274.0,88.3541,88.5686,87.8505,87.9344,122274.0
2023-02-23 11:30:00,94.33,94.39,93.68,93.71,49150.0,87.9717,88.0277,87.3655,87.3935,49150.0
2023-02-23 12:00:00,93.71,93.75,93.1,93.36,45278.0,87.3935,87.4308,86.8246,87.0671,45278.0
2023-02-23 12:30:00,93.39,93.54,93.27,93.39,43448.0,87.0951,87.235,86.9832,87.0951,43448.0
2023-02-23 13:00:00,93.38,93.56,93.22,93.38,89121.0,87.0858,87.2536,86.9365,87.0858,89121.0
2023-02-23 13:30:00,93.35,93.45,93.17,93.37,102482.0,87.0578,87.151,86.8899,87.0764,102482.0
2023-02-23 14:00:00,93.37,94.38,93.37,94.06,221476.0,87.0764,88.0184,87.0764,87.7199,221476.0
2023-02-23 14:30:00,94.07,94.21,93.92,94.05,122519.0,87.7293,87.8598,87.5894,87.7106,122519.0
2023-02-23 15:00:00,94.06,94.8,94.05,94.51,113610.0,87.7199,88.41,87.7106,88.1396,113610.0
2023-02-23 15:30:00,94.54,95.07,94.49,94.86,183045.0,88.1676,88.6618,88.1209,88.466,183045.0
2023-02-24 09:30:00,93.24,94.1,93.24,93.53,94519.0,86.9552,87.7572,86.9552,87.2257,94519.0
2023-02-24 10:00:00,93.41,93.83,93.37,93.66,57496.0,87.1137,87.5054,87.0764,87.3469,57496.0
2023-02-24 10:30:00,93.65,93.9,93.56,93.73,70663.0,87.3376,87.5707,87.2536,87.4122,70663.0
2023-02-24 11:00:00,93.7,94.08,93.57,94.04,204377.0,87.3842,87.7386,87.263,87.7013,204377.0
2023-02-24 11:30:00,94.0,94.2,93.8,93.86,60840.0,87.664,87.8505,87.4775,87.5334,60840.0
2023-02-24 12:00:00,93.92,94.04,93.71,93.74,84823.0,87.5894,87.7013,87.3935,87.4215,84823.0
2023-02-24 12:30:00,93.74,94.02,93.59,93.97,61343.0,87.4215,87.6826,87.2816,87.636,61343.0
2023-02-24 13:00:00,93.98,94.13,93.68,93.81,127933.0,87.6453,87.7852,87.3655,87.4868,127933.0
2023-02-24 13:30:00,93.79,94.07,93.59,93.93,33049.0,87.4681,87.7293,87.2816,87.5987,33049.0
2023-02-24 14:00:00,93.95,93.99,93.78,93.89,48902.0,87.6173,87.6546,87.4588,87.5614,48902.0
2023-02-24 14:30:00,93.86,94.0,93.74,93.86,82534.0,87.5334,87.664,87.4215,87.5334,82534.0
2023-02-24 15:00:00,93.86,94.39,93.84,94.17,84901.0,87.5334,88.0277,87.5148,87.8225,84901.0
2023-02-24 15:30:00,94.2,94.21,93.71,93.8,277734.0,87.8505,87.8598,87.3935,87.4775,277734.0
2023-02-27 09:30:00,94.95,95.64,94.39,95.14,68045.0,88.5499,89.1934,88.0277,88.7271,68045.0
2023-02-27 10:00:00,95.14,95.44,95.06,95.08,45012.0,88.7271,89.0069,88.6525,88.6712,45012.0
2023-02-27 10:30:00,95.08,95.18,94.72,95.09,38470.0,88.6712,88.7644,88.3354,88.6805,38470.0
2023-02-27 11:00:00,95.11,95.28,94.91,95.19,39079.0,88.6992,88.8577,88.5126,88.7738,39079.0
2023-02-27 11:30:00,95.14,95.2,94.86,95.02,61343.0,88.7271,88.7831,88.466,88.6152,61343.0
2023-02-27 12:00:00,95.0,95.09,94.66,94.73,44727.0,88.5966,88.6805,88.2795,88.3448,44727.0
2023-02-27 12:30:00,94.73,95.11,94.73,95.08,35793.0,88.3448,88.6992,88.3448,88.6712,35793.0
2023-02-27 13:00:00,95.1,95.26,95.02,95.06,25880.0,88.6898,88.839,88.6152,88.6525,25880.0
2023-02-27 13:30:00,95.06,95.08,94.88,95.06,30670.0,88.6525,88.6712,88.4847,88.6525,30670.0
2023-02-27 14:00:00,95.09,95.21,94.89,94.91,31235.0,88.6805,88.7924,88.494,88.5126,31235.0
2023-02-27 14:30:00,94.95,94.98,94.45,94.62,59882.0,88.5499,88.5779,88.0836,88.2422,59882.0
2023-02-27 15:00:00,94.58,94.68,94.46,94.62,48322.0,88.2049,88.2981,88.093,88.2422,48322.0
2023-02-27 15:30:00,94.64,94.64,94.31,94.54,212500.0,88.2608,88.2608,87.9531,88.1676,212500.0
2023-02-28 09:30:00,94.1,94.36,93.32,93.38,59648.0,87.7572,87.9997,87.0298,87.0858,59648.0
2023-02-28 10:00:00,93.38,93.74,92.99,93.02,236487.0,87.0858,87.4215,86.7221,86.75,236487.0
2023-02-28 10:30:00,93.04,93.39,92.7,93.32,82409.0,86.7687,87.0951,86.4516,87.0298,82409.0
2023-02-28 11:00:00,93.31,93.88,93.31,93.53,97506.0,87.0205,87.5521,87.0205,87.2257,97506.0
2023-02-28 11:30:00,93.54,93.66,93.12,93.56,92069.0,87.235,87.3469,86.8433,87.2536,92069.0
2023-02-28 12:00:00,93.56,93.92,93.37,93.89,153473.0,87.2536,87.5894,87.0764,87.5614,153473.0
2023-02-28 12:30:00,93.89,94.31,93.83,94.13,66328.0,87.5614,87.9531,87.5054,87.7852,66328.0
2023-02-28 13:00:00,94.13,94.24,94.01,94.13,97984.0,87.7852,87.8878,87.6733,87.7852,97984.0
2023-02-28 13:30:00,94.12,94.22,94.06,94.2,86825.0,87.7759,87.8691,87.7199,87.8505,86825.0
2023-02-28 14:00:00,94.18,94.2,93.7,93.84,71824.0,87.8318,87.8505,87.3842,87.5148,71824.0
2023-02-28 14:30:00,93.82,93.86,93.53,93.72,43836.0,87.4961,87.5334,87.2257,87.4028,43836.0
2023-02-28 15:00:00,93.72,94.0,93.65,93.84,68550.0,87.4028,87.664,87.3376,87.5148,68550.0
2023-02-28 15:30:00,93.84,93.9,93.2,93.2,292980.0,87.5148,87.5707,86.9179,86.9179,292980.0
2023-03-01 09:30:00,92.88,93.24,92.48,92.95,77819.0,86.6195,86.9552,86.2464,86.6847,77819.0
2023-03-01 10:00:00,93.09,93.21,92.28,92.35,111163.0,86.8153,86.9272,86.0599,86.1252,111163.0
2023-03-01 10:30:00,92.34,93.09,92.09,92.85,102998.0,86.1159,86.8153,85.8827,86.5915,102998.0
2023-03-01 11:00:00,92.83,92.88,91.93,92.27,91047.0,86.5728,86.6195,85.7335,86.0506,91047.0
2023-03-01 11:30:00,92.24,92.77,92.24,92.55,68779.0,86.0226,86.5169,86.0226,86.3117,68779.0
2023-03-01 12:00:00,92.55,92.58,92.11,92.17,54683.0,86.3117,86.3397,85.9014,85.9573,54683.0
2023-03-01 12:30:00,92.17,92.2,91.82,92.04,71554.0,85.9573,85.9853,85.6309,85.8361,71554.0
2023-03-01 13:00:00,91.97,92.15,91.9,92.14,32420.0,85.7708,85.9387,85.7055,85.9293,32420.0
2023-03-01 13:30:00,92.06,92.32,91.82,92.13,111439.0,85.8547,86.0972,85.6309,85.92,111439.0
2023-03-01 14:00:00,92.12,92.12,91.46,91.48,70031.0,85.9107,85.9107,85.2952,85.3138,70031.0
2023-03-01 14:30:00,91.46,91.95,91.41,91.75,113150.0,85.2952,85.7522,85.2486,85.5656,113150.0
2023-03-01 15:00:00,91.74,91.88,91.62,91.63,71468.0,85.5563,85.6869,85.4444,85.4537,71468.0
2023-03-01 15:30:00,91.63,91.84,91.43,91.63,296166.0,85.4537,85.6496,85.2672,85.4537,296166.0
2023-03-02 09:30:00,91.1,91.68,90.2,91.48,284351.0,84.9594,85.5004,84.1201,85.3138,284351.0
2023-03-02 10:00:00,91.5,91.7,91.1,91.52,123446.0,85.3325,85.519,84.9594,85.3511,123446.0
2023-03-02 10:30:00,91.55,92.05,91.35,91.89,123565.0,85.3791,85.8454,85.1926,85.6962,123565.0
2023-03-02 11:00:00,91.87,92.24,91.85,92.04,102148.0,85.6775,86.0226,85.6589,85.8361,102148.0
2023-03-02 11:30:00,92.05,92.19,91.82,91.96,49817.0,85.8454,85.976,85.6309,85.7615,49817.0
2023-03-02 12:00:00,91.99,92.65,91.99,92.61,49352.0,85.7895,86.405,85.7895,86.3677,49352.0
2023-03-02 12:30:00,92.61,92.78,92.34,92.53,44008.0,86.3677,86.5262,86.1159,86.2931,44008.0
2023-03-02 13:00:00,92.48,92.63,92.3,92.53,61630.0,86.2464,86.3863,86.0786,86.2931,61630.0
2023-03-02 13:30:00,92.53,92.63,92.29,92.56,198975.0,86.2931,86.3863,86.0692,86.321,198975.0
2023-03-02 14:00:00,92.58,92.88,92.41,92.56,88281.0,86.3397,86.6195,86.1811,86.321,88281.0
2023-03-02 14:30:00,92.58,92.73,92.47,92.7,39508.0,86.3397,86.4796,86.2371,86.4516,39508.0
2023-03-02 15:00:00,92.7,92.78,92.55,92.65,70398.0,86.4516,86.5262,86.3117,86.405,70398.0
2023-03-02 15:30:00,92.66,93.16,92.65,93.02,280464.0,86.4143,86.8806,86.405,86.75,280464.0
2023-03-03 09:30:00,93.23,93.36,92.56,92.87,63822.0,86.9459,87.0671,86.321,86.6101,63822.0
2023-03-03 10:00:00,92.92,93.19,92.34,93.13,54171.0,86.6568,86.9086,86.1159,86.8526,54171.0
2023-03-03 10:30:00,93.13,93.17,92.65,92.66,48573.0,86.8526,86.8899,86.405,86.4143,48573.0
2023-03-03 11:00:00,92.66,93.14,92.66,93.13,55245.0,86.4143,86.8619,86.4143,86.8526,55245.0
2023-03-03 11:30:00,93.14,93.28,92.89,93.18,41634.0,86.8619,86.9925,86.6288,86.8992,41634.0
2023-03-03 12:00:00,93.15,93.31,93.05,93.17,33114.0,86.8713,87.0205,86.778,86.8899,33114.0
2023-03-03 12:30:00,93.16,93.23,93.03,93.19,38393.0,86.8806,86.9459,86.7594,86.9086,38393.0
2023-03-03 13:00:00,93.16,93.22,92.94,93.01,38332.0,86.8806,86.9365,86.6754,86.7407,38332.0
2023-03-03 13:30:00,93.06,93.23,92.94,92.98,59801.0,86.7873,86.9459,86.6754,86.7127,59801.0
2023-03-03 14:00:00,93.01,93.45,92.93,93.41,46343.0,86.7407,87.151,86.6661,87.1137,46343.0
2023-03-03 14:30:00,93.44,93.69,93.44,93.64,87495.0,87.1417,87.3749,87.1417,87.3282,87495.0
2023-03-03 15:00:00,93.64,94.12,93.61,94.04,105787.0,87.3282,87.7759,87.3003,87.7013,105787.0
2023-03-03 15:30:00,94.01,94.08,93.68,93.78,256307.0,87.6733,87.7386,87.3655,87.4588,256307.0
2023-03-06 09:30:00,93.77,93.86,93.26,93.81,58030.0,87.4495,87.5334,86.9739,87.4868,58030.0
2023-03-06 10:00:00,93.8,94.17,93.74,93.91,85208.0,87.4775,87.8225,87.4215,87.58,85208.0
2023-03-06 10:30:00,93.92,94.02,93.31,93.33,67612.0,87.5894,87.6826,87.0205,87.0391,67612.0
2023-03-06 11:00:00,93.35,93.35,93.18,93.23,45127.0,87.0578,87.0578,86.8992,86.9459,45127.0
2023-03-06 11:30:00,93.26,93.33,93.17,93.2,61129.0,86.9739,87.0391,86.8899,86.9179,61129.0
2023-03-06 12:00:00,93.2,93.39,93.17,93.27,39980.0,86.9179,87.0951,86.8899,86.9832,39980.0
2023-03-06 12:30:00,93.27,93.33,92.91,92.92,69911.0,86.9832,87.0391,86.6474,86.6568,69911.0
2023-03-06 13:00:00,92.88,92.94,92.57,92.69,31972.0,86.6195,86.6754,86.3304,86.4423,31972.0
2023-03-06 13:30:00,92.67,92.67,92.18,92.23,24026.0,86.4236,86.4236,85.9666,86.0133,24026.0
2023-03-06 14:00:00,92.21,92.45,92.13,92.3,46153.0,85.9946,86.2184,85.92,86.0786,46153.0
2023-03-06 14:30:00,92.34,92.38,91.98,92.14,36334.0,86.1159,86.1532,85.7801,85.9293,36334.0
2023-03-06 15:00:00,92.12,92.34,92.05,92.05,44036.0,85.9107,86.1159,85.8454,85.8454,44036.0
2023-03-06 15:30:00,92.06,92.13,91.77,91.77,170256.0,85.8547,85.92,85.5843,85.5843,170256.0
2023-03-07 09:30:00,91.22,91.5,90.57,90.96,88830.0,85.0714,85.3325,84.4652,84.8289,88830.0
2023-03-07 10:00:00,90.98,91.05,89.67,89.75,123684.0,84.8475,84.9128,83.6258,83.7004,123684.0
2023-03-07 10:30:00,89.77,89.99,89.19,89.19,77826.0,83.7191,83.9243,83.1782,83.1782,77826.0
2023-03-07 11:00:00,89.2,89.54,89.1,89.13,54434.0,83.1875,83.5046,83.0943,83.1222,54434.0
2023-03-07 11:30:00,89.11,89.6,89.09,89.33,39180.0,83.1036,83.5606,83.0849,83.3088,39180.0
2023-03-07 12:00:00,89.26,89.42,89.08,89.13,80275.0,83.2435,83.3927,83.0756,83.1222,80275.0
2023-03-07 12:30:00,89.15,89.23,88.56,88.56,107396.0,83.1409,83.2155,82.5907,82.5907,107396.0
2023-03-07 13:00:00,88.54,88.61,88.21,88.25,160942.0,82.572,82.6373,82.2642,82.3015,160942.0
2023-03-07 13:30:00,88.22,88.35,88.03,88.28,49638.0,82.2736,82.3948,82.0964,82.3295,49638.0
2023-03-07 14:00:00,88.24,88.44,88.22,88.29,62275.0,82.2922,82.4787,82.2736,82.3389,62275.0
2023-03-07 14:30:00,88.28,88.32,87.87,87.98,72830.0,82.3295,82.3668,81.9472,82.0497,72830.0
2023-03-07 15:00:00,87.97,88.61,87.95,88.5,89325.0,82.0404,82.6373,82.0218,82.5347,89325.0
2023-03-07 15:30:00,88.48,89.08,88.43,89.07,395035.0,82.516,83.0756,82.4694,83.0663,395035.0
2023-03-08 09:30:00,89.31,89.63,88.5,88.78,126030.0,83.2901,83.5885,82.5347,82.7958,126030.0
2023-03-08 10:00:00,88.82,88.93,88.41,88.65,163708.0,82.8331,82.9357,82.4508,82.6746,163708.0
2023-03-08 10:30:00,88.62,89.02,88.44,88.56,165252.0,82.6466,83.0196,82.4787,82.5907,165252.0
2023-03-08 11:00:00,88.6,89.09,88.56,88.79,158412.0,82.628,83.0849,82.5907,82.8052,158412.0
2023-03-08 11:30:00,88.8,89.05,88.57,88.95,48481.0,82.8145,83.0476,82.6,82.9544,48481.0
2023-03-08 12:00:00,88.91,88.92,88.68,88.72,43884.0,82.9171,82.9264,82.7026,82.7399,43884.0
2023-03-08 12:30:00,88.69,88.8,88.57,88.73,30144.0,82.7119,82.8145,82.6,82.7492,30144.0
2023-03-08 13:00:00,88.74,88.82,88.49,88.49,55899.0,82.7585,82.8331,82.5254,82.5254,55899.0
2023-03-08 13:30:00,88.46,88.68,88.42,88.63,53819.0,82.4974,82.7026,82.4601,82.6559,53819.0
2023-03-08 14:00:00,88.64,88.73,88.48,88.48,64807.0,82.6653,82.7492,82.516,82.516,64807.0
2023-03-08 14:30:00,88.5,88.52,88.03,88.13,60821.0,82.5347,82.5533,82.0964,82.1896,60821.0
2023-03-08 15:00:00,88.13,88.15,87.91,87.92,79929.0,82.1896,82.2083,81.9845,81.9938,79929.0
2023-03-08 15:30:00,87.91,88.09,87.87,87.99,295330.0,81.9845,82.1523,81.9472,82.0591,295330.0
2023-03-09 09:30:00,87.9,88.22,87.42,87.95,132318.0,81.9751,82.2736,81.5275,82.0218,132318.0
2023-03-09 10:00:00,87.98,88.47,87.66,87.78,65976.0,82.0497,82.5067,81.7513,81.8632,65976.0
2023-03-09 10:30:00,87.74,88.0,87.57,87.65,131770.0,81.8259,82.0684,81.6674,81.742,131770.0
2023-03-09 11:00:00,87.62,87.63,87.34,87.35,37067.0,81.714,81.7233,81.4529,81.4622,37067.0
2023-03-09 11:30:00,87.36,87.46,87.16,87.18,35124.0,81.4715,81.5648,81.285,81.3037,35124.0
2023-03-09 12:00:00,87.18,87.29,86.87,87.25,44748.0,81.3037,81.4063,81.0146,81.369,44748.0
2023-03-09 12:30:00,87.22,87.27,87.07,87.22,35566.0,81.341,81.3876,81.2011,81.341,35566.0
2023-03-09 13:00:00,87.21,87.25,86.74,86.74,39746.0,81.3316,81.369,80.8933,80.8933,39746.0
2023-03-09 13:30:00,86.77,86.94,86.59,86.6,52345.0,80.9213,81.0798,80.7534,80.7628,52345.0
2023-03-09 14:00:00,86.6,86.7,86.4,86.57,80170.0,80.7628,80.856,80.5762,80.7348,80170.0
2023-03-09 14:30:00,86.53,86.57,86.0,86.01,57819.0,80.6975,80.7348,80.2032,80.2125,57819.0
2023-03-09 15:00:00,86.04,86.11,85.58,85.75,94184.0,80.2405,80.3058,79.8115,79.9701,94184.0
2023-03-09 15:30:00,85.74,86.37,85.7,86.1,212653.0,79.9607,80.5483,79.9234,80.2965,212653.0
2023-03-10 09:30:00,86.39,86.5,84.8,85.36,84478.0,80.5669,80.6695,79.0841,79.6063,84478.0
2023-03-10 10:00:00,85.46,85.89,85.01,85.28,81913.0,79.6996,80.1006,79.2799,79.5317,81913.0
2023-03-10 10:30:00,85.28,85.56,84.84,85.54,77235.0,79.5317,79.7929,79.1214,79.7742,77235.0
2023-03-10 11:00:00,85.46,85.91,85.27,85.77,34769.0,79.6996,80.1193,79.5224,79.9887,34769.0
2023-03-10 11:30:00,85.8,86.01,85.0,85.05,45087.0,80.0167,80.2125,79.2706,79.3172,45087.0
2023-03-10 12:00:00,85.12,85.3,84.65,84.8,120470.0,79.3825,79.5504,78.9442,79.0841,120470.0
2023-03-10 12:30:00,84.89,85.36,84.71,84.81,93130.0,79.168,79.6063,79.0002,79.0934,93130.0
2023-03-10 13:00:00,84.8,84.84,83.9,84.02,90298.0,79.0841,79.1214,78.2448,78.3567,90298.0
2023-03-10 13:30:00,84.0,84.27,83.79,84.22,57884.0,78.338,78.5898,78.1422,78.5432,57884.0
2023-03-10 14:00:00,84.25,84.84,84.24,84.44,45936.0,78.5712,79.1214,78.5618,78.7484,45936.0
2023-03-10 14:30:00,84.48,85.04,84.45,84.88,50331.0,78.7857,79.3079,78.7577,79.1587,50331.0
2023-03-10 15:00:00,84.85,85.17,84.55,84.99,70219.0,79.1307,79.4292,78.8509,79.2613,70219.0
2023-03-10 15:30:00,84.94,85.01,84.44,84.66,198998.0,79.2147,79.2799,78.7484,78.9535,198998.0
2023-03-13 09:30:00,84.0,84.54,83.04,84.3,89645.0,78.338,78.8416,77.4427,78.6178,89645.0
2023-03-13 10:00:00,84.19,84.6,83.15,83.17,52948.0,78.5152,78.8976,77.5453,77.564,52948.0
2023-03-13 10:30:00,83.23,83.91,83.18,83.84,70381.0,77.6199,78.2541,77.5733,78.1888,70381.0
2023-03-13 11:00:00,83.83,84.84,83.82,84.74,69280.0,78.1795,79.1214,78.1702,79.0281,69280.0
2023-03-13 11:30:00,84.75,84.84,84.14,84.64,75643.0,79.0375,79.1214,78.4686,78.9349,75643.0
2023-03-13 12:00:00,84.69,84.97,84.38,84.64,75167.0,78.9815,79.2426,78.6924,78.9349,75167.0
2023-03-13 12:30:00,84.64,84.75,84.27,84.5,74925.0,78.9349,79.0375,78.5898,78.8043,74925.0
2023-03-13 13:00:00,84.48,84.7,84.22,84.28,47932.0,78.7857,78.9908,78.5432,78.5991,47932.0
2023-03-13 13:30:00,84.28,84.48,83.97,84.37,49067.0,78.5991,78.7857,78.31,78.6831,49067.0
2023-03-13 14:00:00,84.4,84.72,84.39,84.48,47455.0,78.7111,79.0095,78.7017,78.7857,47455.0
2023-03-13 14:30:00,84.45,84.71,84.18,84.39,54065.0,78.7577,79.0002,78.5059,78.7017,54065.0
2023-03-13 15:00:00,84.36,84.43,83.51,83.64,37630.0,78.6738,78.739,77.881,78.0023,37630.0
2023-03-13 15:30:00,83.72,83.96,83.47,83.6,194496.0,78.0769,78.3007,77.8437,77.965,194496.0
2023-03-14 09:30:00,85.16,85.81,84.5,84.84,67351.0,79.4198,80.026,78.8043,79.1214,67351.0
2023-03-14 10:00:00,84.84,84.97,84.39,84.9,32259.0,79.1214,79.2426,78.7017,79.1774,32259.0
2023-03-14 10:30:00,84.94,85.08,84.61,84.72,80944.0,79.2147,79.3452,78.9069,79.0095,80944.0
2023-03-14 11:00:00,84.71,85.19,84.58,85.05,45640.0,79.0002,79.4478,78.8789,79.3172,45640.0
2023-03-14 11:30:00,85.03,85.19,84.75,84.94,69170.0,79.2986,79.4478,79.0375,79.2147,69170.0
2023-03-14 12:00:00,84.96,85.04,84.16,84.16,45365.0,79.2333,79.3079,78.4872,78.4872,45365.0
2023-03-14 12:30:00,84.22,84.57,84.02,84.13,25223.0,78.5432,78.8696,78.3567,78.4593,25223.0
2023-03-14 13:00:00,84.09,84.23,83.36,83.46,38047.0,78.422,78.5525,77.7412,77.8344,38047.0
2023-03-14 13:30:00,83.42,83.84,83.37,83.77,34394.0,77.7971,78.1888,77.7505,78.1235,34394.0
2023-03-14 14:00:00,83.82,83.96,83.46,83.81,38149.0,78.1702,78.3007,77.8344,78.1608,38149.0
2023-03-14 14:30:00,83.8,83.96,83.47,83.58,46662.0,78.1515,78.3007,77.8437,77.9463,46662.0
2023-03-14 15:00:00,83.6,83.63,83.08,83.19,96387.0,77.965,77.993,77.48,77.5826,96387.0
2023-03-14 15:30:00,83.16,84.34,83.13,84.19,341137.0,77.5546,78.6551,77.5267,78.5152,341137.0
2023-03-15 09:30:00,82.92,82.92,81.53,82.0,105148.0,77.3308,77.3308,76.0345,76.4728,105148.0
2023-03-15 10:00:00,81.96,82.53,81.91,82.02,58353.0,76.4355,76.9671,76.3889,76.4915,58353.0
2023-03-15 10:30:00,82.03,82.38,81.9,82.35,92409.0,76.5008,76.8272,76.3796,76.7992,92409.0
2023-03-15 11:00:00,82.36,82.47,82.05,82.14,30523.0,76.8086,76.9111,76.5195,76.6034,30523.0
2023-03-15 11:30:00,82.16,82.25,81.73,81.74,53942.0,76.622,76.706,76.221,76.2304,53942.0
2023-03-15 12:00:00,81.75,81.95,81.64,81.85,54514.0,76.2397,76.4262,76.1371,76.3329,54514.0
2023-03-15 12:30:00,81.85,81.85,81.56,81.67,41085.0,76.3329,76.3329,76.0625,76.1651,41085.0
2023-03-15 13:00:00,81.66,82.1,81.62,81.97,62658.0,76.1557,76.5661,76.1184,76.4448,62658.0
2023-03-15 13:30:00,81.97,82.1,81.73,82.06,45749.0,76.4448,76.5661,76.221,76.5288,45749.0
2023-03-15 14:00:00,82.05,82.65,81.73,82.52,75908.0,76.5195,77.079,76.221,76.9578,75908.0
2023-03-15 14:30:00,82.47,82.55,81.76,82.02,123366.0,76.9111,76.9858,76.249,76.4915,123366.0
2023-03-15 15:00:00,81.98,82.73,81.89,82.69,88803.0,76.4542,77.1536,76.3702,77.1163,88803.0
2023-03-15 15:30:00,82.64,82.79,82.12,82.75,156792.0,77.0697,77.2096,76.5847,77.1723,156792.0
2023-03-16 09:30:00,82.25,82.86,81.93,82.48,148052.0,76.706,77.2749,76.4075,76.9205,148052.0
2023-03-16 10:00:00,82.48,82.49,81.92,82.42,130183.0,76.9205,76.9298,76.3982,76.8645,130183.0
2023-03-16 10:30:00,82.41,83.17,82.26,83.01,55981.0,76.8552,77.564,76.7153,77.4147,55981.0
2023-03-16 11:00:00,83.01,83.4,82.77,83.24,90122.0,77.4147,77.7785,77.1909,77.6292,90122.0
2023-03-16 11:30:00,83.25,83.45,82.9,83.35,34472.0,77.6386,77.8251,77.3122,77.7318,34472.0
2023-03-16 12:00:00,83.3,83.41,82.99,83.38,58978.0,77.6852,77.7878,77.3961,77.7598,58978.0
2023-03-16 12:30:00,83.39,83.79,83.14,83.79,126360.0,77.7691,78.1422,77.536,78.1422,126360.0
2023-03-16 13:00:00,83.89,84.21,83.59,83.69,103673.0,78.2354,78.5339,77.9557,78.0489,103673.0
2023-03-16 13:30:00,83.75,83.84,83.45,83.67,52052.0,78.1049,78.1888,77.8251,78.0303,52052.0
2023-03-16 14:00:00,83.68,83.68,83.33,83.36,47629.0,78.0396,78.0396,77.7132,77.7412,47629.0
2023-03-16 14:30:00,83.33,83.52,83.15,83.52,47663.0,77.7132,77.8904,77.5453,77.8904,47663.0
2023-03-16 15:00:00,83.52,83.67,83.28,83.66,81197.0,77.8904,78.0303,77.6665,78.0209,81197.0
2023-03-16 15:30:00,83.68,83.78,83.48,83.72,196188.0,78.0396,78.1328,77.8531,78.0769,196188.0
2023-03-17 09:30:00,83.44,83.44,82.69,82.82,387730.0,77.8158,77.8158,77.1163,77.2376,387730.0
2023-03-17 10:00:00,82.93,83.41,82.34,82.44,78021.0,77.3401,77.7878,76.7899,76.8832,78021.0
2023-03-17 10:30:00,82.49,82.56,81.95,82.05,46593.0,76.9298,76.9951,76.4262,76.5195,46593.0
2023-03-17 11:00:00,82.05,82.58,81.98,82.25,711510.0,76.5195,77.0137,76.4542,76.706,711510.0
2023-03-17 11:30:00,82.21,82.48,81.98,82.14,196586.0,76.6687,76.9205,76.4542,76.6034,196586.0
2023-03-17 12:00:00,82.14,82.72,82.14,82.72,165100.0,76.6034,77.1443,76.6034,77.1443,165100.0
2023-03-17 12:30:00,82.7,82.91,82.6,82.66,31510.0,77.1256,77.3215,77.0324,77.0883,31510.0
2023-03-17 13:00:00,82.67,82.85,82.34,82.41,44384.0,77.0977,77.2655,76.7899,76.8552,44384.0
2023-03-17 13:30:00,82.42,82.55,82.2,82.4,49413.0,76.8645,76.9858,76.6593,76.8459,49413.0
2023-03-17 14:00:00,82.43,82.55,82.08,82.24,58089.0,76.8738,76.9858,76.5474,76.6966,58089.0
2023-03-17 14:30:00,82.26,82.52,82.08,82.42,96860.0,76.7153,76.9578,76.5474,76.8645,96860.0
2023-03-17 15:00:00,82.45,82.78,82.26,82.71,77292.0,76.8925,77.2003,76.7153,77.135,77292.0
2023-03-17 15:30:00,82.71,82.85,82.18,82.74,321267.0,77.135,77.2655,76.6407,77.1629,321267.0
2023-03-20 09:30:00,83.35,84.17,83.27,83.85,117563.0,77.7318,78.4966,77.6572,78.1981,117563.0
2023-03-20 10:00:00,83.87,84.18,83.56,84.15,139801.0,78.2168,78.5059,77.9277,78.4779,139801.0
2023-03-20 10:30:00,84.16,84.17,83.92,84.13,82638.0,78.4872,78.4966,78.2634,78.4593,82638.0
2023-03-20 11:00:00,84.17,84.54,84.14,84.52,69069.0,78.4966,78.8416,78.4686,78.823,69069.0
2023-03-20 11:30:00,84.51,84.54,83.88,83.88,74966.0,78.8136,78.8416,78.2261,78.2261,74966.0
2023-03-20 12:00:00,83.87,84.08,83.74,83.86,26725.0,78.2168,78.4126,78.0955,78.2075,26725.0
2023-03-20 12:30:00,83.85,84.02,83.75,84.0,45279.0,78.1981,78.3567,78.1049,78.338,45279.0
2023-03-20 13:00:00,83.98,84.07,83.86,83.91,35999.0,78.3194,78.4033,78.2075,78.2541,35999.0
2023-03-20 13:30:00,83.9,83.95,83.58,83.66,39765.0,78.2448,78.2914,77.9463,78.0209,39765.0
2023-03-20 14:00:00,83.65,83.65,83.3,83.54,36433.0,78.0116,78.0116,77.6852,77.909,36433.0
2023-03-20 14:30:00,83.55,83.57,83.27,83.38,35741.0,77.9183,77.937,77.6572,77.7598,35741.0
2023-03-20 15:00:00,83.36,83.73,83.36,83.72,45682.0,77.7412,78.0862,77.7412,78.0769,45682.0
2023-03-20 15:30:00,83.74,84.1,83.65,83.86,306343.0,78.0955,78.4313,78.0116,78.2075,306343.0
2023-03-21 09:30:00,84.85,84.96,84.36,84.62,56332.0,79.1307,79.2333,78.6738,78.9162,56332.0
2023-03-21 10:00:00,84.61,84.62,83.56,83.76,43974.0,78.9069,78.9162,77.9277,78.1142,43974.0
2023-03-21 10:30:00,83.79,84.08,83.46,83.58,34283.0,78.1422,78.4126,77.8344,77.9463,34283.0
2023-03-21 11:00:00,83.64,84.1,83.64,84.0,46542.0,78.0023,78.4313,78.0023,78.338,46542.0
2023-03-21 11:30:00,84.01,84.09,83.77,84.04,72081.0,78.3473,78.422,78.1235,78.3753,72081.0
2023-03-21 12:00:00,84.02,84.09,83.87,84.08,39440.0,78.3567,78.422,78.2168,78.4126,39440.0
2023-03-21 12:30:00,84.08,84.12,83.88,83.95,44875.0,78.4126,78.4499,78.2261,78.2914,44875.0
2023-03-21 13:00:00,83.95,84.19,83.85,84.06,19770.0,78.2914,78.5152,78.1981,78.394,19770.0
2023-03-21 13:30:00,84.09,84.18,83.97,84.01,39335.0,78.422,78.5059,78.31,78.3473,39335.0
2023-03-21 14:00:00,84.01,84.18,83.93,84.17,47454.0,78.3473,78.5059,78.2727,78.4966,47454.0
2023-03-21 14:30:00,84.17,84.19,83.94,84.0,102962.0,78.4966,78.5152,78.2821,78.338,102962.0
2023-03-21 15:00:00,83.99,84.42,83.99,84.34,68515.0,78.3287,78.7297,78.3287,78.6551,68515.0
2023-03-21 15:30:00,84.35,84.66,84.22,84.66,214922.0,78.6644,78.9535,78.5432,78.9535,214922.0
2023-03-22 09:30:00,84.39,84.89,84.02,84.52,46335.0,78.7017,79.168,78.3567,78.823,46335.0
2023-03-22 10:00:00,84.52,84.87,84.44,84.7,59612.0,78.823,79.1494,78.7484,78.9908,59612.0
2023-03-22 10:30:00,84.7,84.74,84.35,84.39,44815.0,78.9908,79.0281,78.6644,78.7017,44815.0
2023-03-22 11:00:00,84.41,84.44,84.13,84.29,52394.0,78.7204,78.7484,78.4593,78.6085,52394.0
2023-03-22 11:30:00,84.26,84.31,84.03,84.13,38218.0,78.5805,78.6271,78.366,78.4593,38218.0
2023-03-22 12:00:00,84.12,84.41,84.05,84.39,45485.0,78.4499,78.7204,78.3846,78.7017,45485.0
2023-03-22 12:30:00,84.37,84.41,84.19,84.27,33774.0,78.6831,78.7204,78.5152,78.5898,33774.0
2023-03-22 13:00:00,84.26,84.5,84.19,84.34,36650.0,78.5805,78.8043,78.5152,78.6551,36650.0
2023-03-22 13:30:00,84.31,84.63,84.28,84.59,64526.0,78.6271,78.9256,78.5991,78.8882,64526.0
2023-03-22 14:00:00,84.6,85.25,84.42,84.52,54397.0,78.8976,79.5038,78.7297,78.823,54397.0
2023-03-22 14:30:00,84.5,85.27,83.93,84.36,72062.0,78.8043,79.5224,78.2727,78.6738,72062.0
2023-03-22 15:00:00,84.31,84.34,83.56,84.02,100806.0,78.6271,78.6551,77.9277,78.3567,100806.0
2023-03-22 15:30:00,84.0,84.04,82.78,82.98,495469.0,78.338,78.3753,77.2003,77.3868,495469.0
2023-03-23 09:30:00,82.23,82.83,82.23,82.7,60331.0,77.4311,77.9961,77.4311,77.8737,60331.0
2023-03-23 10:00:00,82.69,83.13,82.69,82.89,33960.0,77.8643,78.2786,77.8643,78.0526,33960.0
2023-03-23 10:30:00,82.87,83.4,82.86,83.35,102385.0,78.0338,78.5329,78.0244,78.4858,102385.0
2023-03-23 11:00:00,83.38,83.66,83.37,83.4,41596.0,78.514,78.7777,78.5046,78.5329,41596.0
2023-03-23 11:30:00,83.43,83.69,83.42,83.54,23877.0,78.5611,78.8059,78.5517,78.6647,23877.0
2023-03-23 12:00:00,83.52,83.52,83.05,83.33,35569.0,78.6459,78.6459,78.2033,78.467,35569.0
2023-03-23 12:30:00,83.31,83.36,82.92,82.99,82801.0,78.4481,78.4952,78.0809,78.1468,82801.0
2023-03-23 13:00:00,82.98,83.22,82.68,82.78,59444.0,78.1374,78.3634,77.8549,77.9491,59444.0
2023-03-23 13:30:00,82.81,82.9,82.63,82.64,53577.0,77.9773,78.062,77.8078,77.8172,53577.0
2023-03-23 14:00:00,82.66,82.88,82.41,82.43,143059.0,77.8361,78.0432,77.6006,77.6195,143059.0
2023-03-23 14:30:00,82.44,82.59,82.13,82.49,161305.0,77.6289,77.7701,77.337,77.676,161305.0
2023-03-23 15:00:00,82.53,83.04,82.36,82.74,187723.0,77.7136,78.1939,77.5536,77.9114,187723.0
2023-03-23 15:30:00,82.71,83.69,82.65,83.46,306037.0,77.8831,78.8059,77.8266,78.5894,306037.0
2023-03-24 09:30:00,83.29,83.57,82.25,83.34,120653.0,78.4293,78.6929,77.45,78.4764,120653.0
2023-03-24 10:00:00,83.45,83.57,82.98,83.36,81729.0,78.5799,78.6929,78.1374,78.4952,81729.0
2023-03-24 10:30:00,83.38,83.5,83.12,83.22,50348.0,78.514,78.627,78.2692,78.3634,50348.0
2023-03-24 11:00:00,83.26,83.38,82.81,83.17,47351.0,78.401,78.514,77.9773,78.3163,47351.0
2023-03-24 11:30:00,83.17,83.62,83.04,83.48,43472.0,78.3163,78.74,78.1939,78.6082,43472.0
2023-03-24 12:00:00,83.49,83.69,83.32,83.42,49415.0,78.6176,78.8059,78.4575,78.5517,49415.0
2023-03-24 12:30:00,83.43,83.82,83.37,83.6,32865.0,78.5611,78.9284,78.5046,78.7212,32865.0
2023-03-24 13:00:00,83.59,83.72,83.44,83.56,48342.0,78.7118,78.8342,78.5705,78.6835,48342.0
2023-03-24 13:30:00,83.56,83.66,83.26,83.42,72753.0,78.6835,78.7777,78.401,78.5517,72753.0
2023-03-24 14:00:00,83.42,83.79,83.41,83.7,51087.0,78.5517,78.9001,78.5423,78.8154,51087.0
2023-03-24 14:30:00,83.7,83.97,83.69,83.9,45907.0,78.8154,79.0696,78.8059,79.0037,45907.0
2023-03-24 15:00:00,83.92,84.37,83.82,84.3,57764.0,79.0225,79.4463,78.9284,79.3803,57764.0
2023-03-24 15:30:00,84.33,84.44,84.07,84.28,168546.0,79.4086,79.5122,79.1638,79.3615,168546.0
2023-03-27 09:30:00,85.66,88.0,85.0,88.0,222663.0,80.661,82.8644,80.0395,82.8644,222663.0
2023-03-27 10:00:00,88.02,88.02,87.46,87.8,140598.0,82.8832,82.8832,82.3559,82.6761,140598.0
2023-03-27 10:30:00,87.8,88.29,87.57,87.99,115713.0,82.6761,83.1375,82.4595,82.855,115713.0
2023-03-27 11:00:00,87.93,88.32,87.68,88.32,79473.0,82.7985,83.1657,82.5631,83.1657,79473.0
2023-03-27 11:30:00,88.32,88.94,88.32,88.84,107702.0,83.1657,83.7496,83.1657,83.6554,107702.0
2023-03-27 12:00:00,88.87,89.31,88.66,89.1,120938.0,83.6836,84.098,83.4859,83.9002,120938.0
2023-03-27 12:30:00,89.1,89.29,88.76,88.8,76149.0,83.9002,84.0791,83.5801,83.6177,76149.0
2023-03-27 13:00:00,88.81,89.13,88.75,89.13,52734.0,83.6271,83.9285,83.5706,83.9285,52734.0
2023-03-27 13:30:00,89.1,89.33,88.98,89.04,73626.0,83.9002,84.1168,83.7872,83.8437,73626.0
2023-03-27 14:00:00,89.04,89.44,88.99,89.41,49257.0,83.8437,84.2204,83.7966,84.1921,49257.0
2023-03-27 14:30:00,89.42,89.86,89.41,89.78,73673.0,84.2015,84.6159,84.1921,84.5405,73673.0
2023-03-27 15:00:00,89.78,89.84,89.42,89.68,105632.0,84.5405,84.597,84.2015,84.4464,105632.0
2023-03-27 15:30:00,89.68,90.0,89.59,89.64,344776.0,84.4464,84.7477,84.3616,84.4087,344776.0
2023-03-28 09:30:00,89.79,89.8,88.7,88.86,88434.0,84.55,84.5594,83.5236,83.6742,88434.0
2023-03-28 10:00:00,88.87,89.2,88.55,88.72,84247.0,83.6836,83.9944,83.3823,83.5424,84247.0
2023-03-28 10:30:00,88.7,88.73,88.25,88.45,110148.0,83.5236,83.5518,83.0998,83.2882,110148.0
2023-03-28 11:00:00,88.48,88.55,88.16,88.41,56654.0,83.3164,83.3823,83.0151,83.2505,56654.0
2023-03-28 11:30:00,88.44,88.73,88.44,88.66,45683.0,83.2787,83.5518,83.2787,83.4859,45683.0
2023-03-28 12:00:00,88.67,88.83,88.46,88.5,36736.0,83.4953,83.646,83.2976,83.3352,36736.0
2023-03-28 12:30:00,88.5,88.67,88.45,88.55,73948.0,83.3352,83.4953,83.2882,83.3823,73948.0
2023-03-28 13:00:00,88.55,88.55,88.32,88.45,49805.0,83.3823,83.3823,83.1657,83.2882,49805.0
2023-03-28 13:30:00,88.46,88.54,88.41,88.47,56647.0,83.2976,83.3729,83.2505,83.307,56647.0
2023-03-28 14:00:00,88.45,88.7,88.45,88.66,63983.0,83.2882,83.5236,83.2882,83.4859,63983.0
2023-03-28 14:30:00,88.67,88.97,88.58,88.95,58860.0,83.4953,83.7778,83.4106,83.759,58860.0
2023-03-28 15:00:00,88.95,89.09,88.82,88.89,86433.0,83.759,83.8908,83.6366,83.7025,86433.0
2023-03-28 15:30:00,88.89,89.26,88.8,89.05,236277.0,83.7025,84.0509,83.6177,83.8531,236277.0
2023-03-29 09:30:00,90.09,90.36,89.53,89.69,45892.0,84.8324,85.0867,84.3051,84.4558,45892.0
2023-03-29 10:00:00,89.69,89.81,89.45,89.72,34306.0,84.4558,84.5688,84.2298,84.484,34306.0
2023-03-29 10:30:00,89.72,89.79,89.41,89.48,30700.0,84.484,84.55,84.1921,84.258,30700.0
2023-03-29 11:00:00,89.47,89.66,89.39,89.4,47552.0,84.2486,84.4275,84.1733,84.1827,47552.0
2023-03-29 11:30:00,89.43,89.51,89.25,89.37,34913.0,84.211,84.2863,84.0415,84.1545,34913.0
2023-03-29 12:00:00,89.37,89.84,89.36,89.63,27616.0,84.1545,84.597,84.145,84.3993,27616.0
2023-03-29 12:30:00,89.62,89.68,89.44,89.53,15189.0,84.3899,84.4464,84.2204,84.3051,15189.0
2023-03-29 13:00:00,89.54,89.73,89.5,89.69,19728.0,84.3145,84.4935,84.2769,84.4558,19728.0
2023-03-29 13:30:00,89.67,89.68,89.44,89.5,33087.0,84.437,84.4464,84.2204,84.2769,33087.0
2023-03-29 14:00:00,89.5,89.61,89.48,89.59,43546.0,84.2769,84.3805,84.258,84.3616,43546.0
2023-03-29 14:30:00,89.57,89.72,89.56,89.62,56133.0,84.3428,84.484,84.3334,84.3899,56133.0
2023-03-29 15:00:00,89.62,89.62,89.32,89.5,81577.0,84.3899,84.3899,84.1074,84.2769,81577.0
2023-03-29 15:30:00,89.49,89.5,89.19,89.42,185933.0,84.2675,84.2769,83.985,84.2015,185933.0
2023-03-30 09:30:00,90.41,90.93,90.05,90.77,73819.0,85.1338,85.6234,84.7948,85.4728,73819.0
2023-03-30 10:00:00,90.76,90.82,90.4,90.51,36054.0,85.4633,85.5198,85.1244,85.2279,36054.0
2023-03-30 10:30:00,90.59,90.8,90.38,90.67,35565.0,85.3033,85.501,85.1055,85.3786,35565.0
2023-03-30 11:00:00,90.63,90.82,90.36,90.74,52699.0,85.3409,85.5198,85.0867,85.4445,52699.0
2023-03-30 11:30:00,90.72,90.74,90.43,90.55,26869.0,85.4257,85.4445,85.1526,85.2656,26869.0
2023-03-30 12:00:00,90.47,90.67,90.42,90.63,46560.0,85.1903,85.3786,85.1432,85.3409,46560.0
2023-03-30 12:30:00,90.63,91.04,90.45,90.77,88062.0,85.3409,85.727,85.1714,85.4728,88062.0
2023-03-30 13:00:00,90.76,90.79,90.51,90.53,43044.0,85.4633,85.4916,85.2279,85.2468,43044.0
2023-03-30 13:30:00,90.52,90.58,90.34,90.5,91367.0,85.2374,85.2939,85.0679,85.2185,91367.0
2023-03-30 14:00:00,90.49,90.7,90.48,90.55,35956.0,85.2091,85.4068,85.1997,85.2656,35956.0
2023-03-30 14:30:00,90.58,90.67,90.47,90.53,32929.0,85.2939,85.3786,85.1903,85.2468,32929.0
2023-03-30 15:00:00,90.55,90.58,90.18,90.36,35176.0,85.2656,85.2939,84.9172,85.0867,35176.0
2023-03-30 15:30:00,90.36,90.57,90.2,90.51,196532.0,85.0867,85.2844,84.936,85.2279,196532.0
2023-03-31 09:30:00,91.09,91.89,91.02,91.41,70163.0,85.7741,86.5274,85.7082,86.0754,70163.0
2023-03-31 10:00:00,91.44,91.54,91.14,91.45,44973.0,86.1037,86.1978,85.8212,86.1131,44973.0
2023-03-31 10:30:00,91.43,91.6,91.22,91.59,37873.0,86.0942,86.2543,85.8965,86.2449,37873.0
2023-03-31 11:00:00,91.55,92.16,91.54,92.09,40074.0,86.2072,86.7816,86.1978,86.7157,40074.0
2023-03-31 11:30:00,92.09,92.1,91.83,91.86,30203.0,86.7157,86.7251,86.4709,86.4992,30203.0
2023-03-31 12:00:00,91.87,91.99,91.79,91.82,27989.0,86.5086,86.6216,86.4332,86.4615,27989.0
2023-03-31 12:30:00,91.84,91.86,91.62,91.75,31510.0,86.4803,86.4992,86.2732,86.3956,31510.0
2023-03-31 13:00:00,91.73,91.76,91.26,91.26,31853.0,86.3767,86.405,85.9342,85.9342,31853.0
2023-03-31 13:30:00,91.28,91.44,91.26,91.44,22189.0,85.953,86.1037,85.9342,86.1037,22189.0
2023-03-31 14:00:00,91.45,91.56,91.31,91.4,31788.0,86.1131,86.2167,85.9812,86.066,31788.0
2023-03-31 14:30:00,91.41,91.43,91.3,91.39,30301.0,86.0754,86.0942,85.9718,86.0566,30301.0
2023-03-31 15:00:00,91.4,91.88,91.4,91.76,72267.0,86.066,86.518,86.066,86.405,72267.0
2023-03-31 15:30:00,91.74,92.05,91.41,91.92,242644.0,86.3862,86.6781,86.0754,86.5557,242644.0
2023-04-03 09:30:00,91.91,92.38,91.78,92.16,65136.0,86.5462,86.9888,86.4238,86.7816,65136.0
2023-04-03 10:00:00,92.1,92.48,92.1,92.17,43887.0,86.7251,87.083,86.7251,86.7911,43887.0
2023-04-03 10:30:00,92.14,92.17,91.33,91.42,56908.0,86.7628,86.7911,86.0001,86.0848,56908.0
2023-04-03 11:00:00,91.45,91.48,90.95,91.15,39749.0,86.1131,86.1413,85.6423,85.8306,39749.0
2023-04-03 11:30:00,91.11,91.45,90.99,91.42,35126.0,85.7929,86.1131,85.6799,86.0848,35126.0
2023-04-03 12:00:00,91.46,91.49,91.22,91.34,31420.0,86.1225,86.1507,85.8965,86.0095,31420.0
2023-04-03 12:30:00,91.31,91.38,90.93,91.03,29504.0,85.9812,86.0472,85.6234,85.7176,29504.0
2023-04-03 13:00:00,91.0,91.11,90.75,90.77,30002.0,85.6893,85.7929,85.4539,85.4728,30002.0
2023-04-03 13:30:00,90.78,90.92,90.61,90.7,39985.0,85.4822,85.614,85.3221,85.4068,39985.0
2023-04-03 14:00:00,90.72,90.82,90.66,90.66,25981.0,85.4257,85.5198,85.3692,85.3692,25981.0
2023-04-03 14:30:00,90.67,90.92,90.67,90.72,35281.0,85.3786,85.614,85.3786,85.4257,35281.0
2023-04-03 15:00:00,90.73,91.01,90.66,90.97,59487.0,85.4351,85.6988,85.3692,85.6611,59487.0
2023-04-03 15:30:00,90.99,91.08,90.55,90.62,230919.0,85.6799,85.7647,85.2656,85.3315,230919.0
2023-04-04 09:30:00,90.41,90.9,89.68,90.54,64504.0,85.1338,85.5952,84.4464,85.2562,64504.0
2023-04-04 10:00:00,90.75,90.88,90.35,90.46,47873.0,85.4539,85.5763,85.0773,85.1809,47873.0
2023-04-04 10:30:00,90.46,90.51,90.06,90.18,34482.0,85.1809,85.2279,84.8042,84.9172,34482.0
2023-04-04 11:00:00,90.17,90.24,90.03,90.16,35638.0,84.9078,84.9737,84.7759,84.8984,35638.0
2023-04-04 11:30:00,90.23,90.3,90.07,90.1,38452.0,84.9643,85.0302,84.8136,84.8419,38452.0
2023-04-04 12:00:00,90.12,90.23,89.99,90.18,25433.0,84.8607,84.9643,84.7383,84.9172,25433.0
2023-04-04 12:30:00,90.2,90.23,90.06,90.15,44117.0,84.936,84.9643,84.8042,84.8889,44117.0
2023-04-04 13:00:00,90.14,90.58,90.14,90.58,33564.0,84.8795,85.2939,84.8795,85.2939,33564.0
2023-04-04 13:30:00,90.61,90.69,90.34,90.34,69309.0,85.3221,85.3974,85.0679,85.0679,69309.0
2023-04-04 14:00:00,90.32,90.42,90.0,90.09,28509.0,85.049,85.1432,84.7477,84.8324,28509.0
2023-04-04 14:30:00,90.07,90.33,89.99,90.3,27438.0,84.8136,85.0584,84.7383,85.0302,27438.0
2023-04-04 15:00:00,90.29,90.29,89.81,89.84,140872.0,85.0208,85.0208,84.5688,84.597,140872.0
2023-04-04 15:30:00,89.84,90.1,89.74,90.1,176607.0,84.597,84.8419,84.5029,84.8419,176607.0
2023-04-05 09:30:00,89.54,90.31,89.36,89.88,120251.0,84.3145,85.0396,84.145,84.6347,120251.0
2023-04-05 10:00:00,89.91,90.03,89.52,89.83,32341.0,84.663,84.7759,84.2957,84.5876,32341.0
2023-04-05 10:30:00,89.83,90.05,89.42,89.67,27192.0,84.5876,84.7948,84.2015,84.437,27192.0
2023-04-05 11:00:00,89.64,89.87,89.47,89.64,30454.0,84.4087,84.6253,84.2486,84.4087,30454.0
2023-04-05 11:30:00,89.67,89.85,89.62,89.73,25511.0,84.437,84.6065,84.3899,84.4935,25511.0
2023-04-05 12:00:00,89.73,89.76,89.44,89.56,19253.0,84.4935,84.5217,84.2204,84.3334,19253.0
2023-04-05 12:30:00,89.53,89.73,89.5,89.7,12527.0,84.3051,84.4935,84.2769,84.4652,12527.0
2023-04-05 13:00:00,89.7,89.94,89.65,89.92,21492.0,84.4652,84.6912,84.4181,84.6724,21492.0
2023-04-05 13:30:00,89.95,90.02,89.9,90.0,20687.0,84.7006,84.7665,84.6535,84.7477,20687.0
2023-04-05 14:00:00,89.98,90.04,89.81,89.81,32701.0,84.7289,84.7854,84.5688,84.5688,32701.0
2023-04-05 14:30:00,89.82,89.85,89.64,89.78,35531.0,84.5782,84.6065,84.4087,84.5405,35531.0
2023-04-05 15:00:00,89.78,89.78,89.55,89.61,54425.0,84.5405,84.5405,84.324,84.3805,54425.0
2023-04-05 15:30:00,89.59,90.37,89.57,90.32,342409.0,84.3616,85.0961,84.3428,85.049,342409.0
2023-04-06 09:30:00,90.11,90.46,89.85,90.33,38951.0,84.8513,85.1809,84.6065,85.0584,38951.0
2023-04-06 10:00:00,90.29,90.55,89.99,90.16,80410.0,85.0208,85.2656,84.7383,84.8984,80410.0
2023-04-06 10:30:00,90.13,90.53,90.1,90.3,45642.0,84.8701,85.2468,84.8419,85.0302,45642.0
2023-04-06 11:00:00,90.37,90.9,90.31,90.53,27933.0,85.0961,85.5952,85.0396,85.2468,27933.0
2023-04-06 11:30:00,90.5,90.79,90.44,90.61,24622.0,85.2185,85.4916,85.162,85.3221,24622.0
2023-04-06 12:00:00,90.63,90.96,90.63,90.92,35544.0,85.3409,85.6517,85.3409,85.614,35544.0
2023-04-06 12:30:00,90.9,91.1,90.86,90.97,22502.0,85.5952,85.7835,85.5575,85.6611,22502.0
2023-04-06 13:00:00,91.02,91.15,90.89,91.11,25295.0,85.7082,85.8306,85.5858,85.7929,25295.0
2023-04-06 13:30:00,91.13,91.15,90.88,90.98,30054.0,85.8118,85.8306,85.5763,85.6705,30054.0
2023-04-06 14:00:00,91.02,91.18,90.99,91.18,21624.0,85.7082,85.8588,85.6799,85.8588,21624.0
2023-04-06 14:30:00,91.19,91.27,91.08,91.14,28456.0,85.8683,85.9436,85.7647,85.8212,28456.0
2023-04-06 15:00:00,91.11,91.32,91.01,91.32,80618.0,85.7929,85.9907,85.6988,85.9907,80618.0
2023-04-06 15:30:00,91.33,91.63,91.29,91.46,315671.0,86.0001,86.2826,85.9624,86.1225,315671.0
2023-04-10 09:30:00,90.88,91.53,90.64,91.3,37065.0,85.5763,86.1884,85.3503,85.9718,37065.0
2023-04-10 10:00:00,91.31,92.0,91.23,91.83,28864.0,85.9812,86.631,85.9059,86.4709,28864.0
2023-04-10 10:30:00,91.85,91.93,91.36,91.52,35413.0,86.4897,86.5651,86.0283,86.179,35413.0
2023-04-10 11:00:00,91.52,91.61,91.33,91.52,28634.0,86.179,86.2637,86.0001,86.179,28634.0
2023-04-10 11:30:00,91.53,91.67,91.35,91.4,31308.0,86.1884,86.3202,86.0189,86.066,31308.0
2023-04-10 12:00:00,91.4,91.4,91.2,91.27,38749.0,86.066,86.066,85.8777,85.9436,38749.0
2023-04-10 12:30:00,91.29,91.63,91.29,91.53,31866.0,85.9624,86.2826,85.9624,86.1884,31866.0
2023-04-10 13:00:00,91.57,91.89,91.53,91.89,33317.0,86.2261,86.5274,86.1884,86.5274,33317.0
2023-04-10 13:30:00,91.89,92.13,91.77,92.03,35607.0,86.5274,86.7534,86.4144,86.6592,35607.0
2023-04-10 14:00:00,92.03,92.26,91.96,92.19,28361.0,86.6592,86.8758,86.5933,86.8099,28361.0
2023-04-10 14:30:00,92.21,92.28,92.12,92.23,23169.0,86.8287,86.8946,86.744,86.8476,23169.0
2023-04-10 15:00:00,92.23,92.25,91.83,92.1,51000.0,86.8476,86.8664,86.4709,86.7251,51000.0
2023-04-10 15:30:00,92.08,92.33,92.02,92.1,167382.0,86.7063,86.9417,86.6498,86.7251,167382.0
2023-04-11 09:30:00,92.41,92.51,92.0,92.43,31612.0,87.0171,87.1112,86.631,87.0359,31612.0
2023-04-11 10:00:00,92.46,92.68,92.29,92.63,13891.0,87.0641,87.2713,86.9041,87.2242,13891.0
2023-04-11 10:30:00,92.63,92.65,92.39,92.63,22304.0,87.2242,87.243,86.9982,87.2242,22304.0
2023-04-11 11:00:00,92.63,92.66,92.33,92.51,29812.0,87.2242,87.2525,86.9417,87.1112,29812.0
2023-04-11 11:30:00,92.55,92.71,92.42,92.66,52716.0,87.1489,87.2995,87.0265,87.2525,52716.0
2023-04-11 12:00:00,92.65,92.84,92.64,92.64,22671.0,87.243,87.422,87.2336,87.2336,22671.0
2023-04-11 12:30:00,92.66,92.8,92.48,92.8,11947.0,87.2525,87.3843,87.083,87.3843,11947.0
2023-04-11 13:00:00,92.77,92.91,92.73,92.85,10099.0,87.356,87.4879,87.3184,87.4314,10099.0
2023-04-11 13:30:00,92.88,92.97,92.81,92.95,10122.0,87.4596,87.5444,87.3937,87.5255,10122.0
2023-04-11 14:00:00,92.95,92.98,92.84,92.91,26543.0,87.5255,87.5538,87.422,87.4879,26543.0
2023-04-11 14:30:00,92.93,92.99,92.81,92.89,25664.0,87.5067,87.5632,87.3937,87.469,25664.0
2023-04-11 15:00:00,92.87,93.09,92.8,92.94,34316.0,87.4502,87.6574,87.3843,87.5161,34316.0
2023-04-11 15:30:00,92.97,93.07,92.69,92.93,291383.0,87.5444,87.6385,87.2807,87.5067,291383.0
2023-04-12 09:30:00,93.77,93.91,93.43,93.68,52011.0,88.2977,88.4295,87.9775,88.2129,52011.0
2023-04-12 10:00:00,93.64,93.72,93.01,93.11,31651.0,88.1753,88.2506,87.582,87.6762,31651.0
2023-04-12 10:30:00,93.07,93.16,92.91,93.0,37260.0,87.6385,87.7233,87.4879,87.5726,37260.0
2023-04-12 11:00:00,93.0,93.06,92.45,92.7,87810.0,87.5726,87.6291,87.0547,87.2901,87810.0
2023-04-12 11:30:00,92.76,93.04,92.72,92.99,14677.0,87.3466,87.6103,87.309,87.5632,14677.0
2023-04-12 12:00:00,93.02,93.12,92.85,93.03,19517.0,87.5915,87.6856,87.4314,87.6009,19517.0
2023-04-12 12:30:00,93.02,93.03,92.74,92.91,8984.0,87.5915,87.6009,87.3278,87.4879,8984.0
2023-04-12 13:00:00,92.96,93.17,92.8,93.17,10114.0,87.535,87.7327,87.3843,87.7327,10114.0
2023-04-12 13:30:00,93.21,93.21,92.99,93.05,13193.0,87.7704,87.7704,87.5632,87.6197,13193.0
2023-04-12 14:00:00,93.07,93.27,92.85,92.86,35824.0,87.6385,87.8269,87.4314,87.4408,35824.0
2023-04-12 14:30:00,92.87,92.92,92.7,92.84,50899.0,87.4502,87.4973,87.2901,87.422,50899.0
2023-04-12 15:00:00,92.84,92.93,92.37,92.56,36732.0,87.422,87.5067,86.9794,87.1583,36732.0
2023-04-12 15:30:00,92.56,92.68,92.47,92.58,154039.0,87.1583,87.2713,87.0736,87.1771,154039.0
2023-04-13 09:30:00,92.96,94.05,92.91,93.86,59700.0,87.535,88.5613,87.4879,88.3824,59700.0
2023-04-13 10:00:00,93.91,94.23,93.72,93.76,68629.0,88.4295,88.7308,88.2506,88.2883,68629.0
2023-04-13 10:30:00,93.83,93.91,93.46,93.8,26810.0,88.3542,88.4295,88.0058,88.3259,26810.0
2023-04-13 11:00:00,93.77,93.99,93.74,93.99,30851.0,88.2977,88.5048,88.2694,88.5048,30851.0
2023-04-13 11:30:00,93.96,94.26,93.91,94.2,24726.0,88.4766,88.7591,88.4295,88.7026,24726.0
2023-04-13 12:00:00,94.25,94.49,94.25,94.46,25785.0,88.7497,88.9757,88.7497,88.9474,25785.0
2023-04-13 12:30:00,94.46,94.65,94.33,94.65,53081.0,88.9474,89.1263,88.825,89.1263,53081.0
2023-04-13 13:00:00,94.66,94.86,94.56,94.77,21193.0,89.1357,89.3241,89.0416,89.2393,21193.0
2023-04-13 13:30:00,94.8,95.11,94.67,94.96,42100.0,89.2676,89.5595,89.1452,89.4182,42100.0
2023-04-13 14:00:00,95.01,95.21,94.96,95.01,88014.0,89.4653,89.6536,89.4182,89.4653,88014.0
2023-04-13 14:30:00,95.05,95.38,95.05,95.19,28681.0,89.503,89.8137,89.503,89.6348,28681.0
2023-04-13 15:00:00,95.21,95.26,94.8,94.84,40423.0,89.6536,89.7007,89.2676,89.3052,40423.0
2023-04-13 15:30:00,94.84,95.29,94.84,95.02,223510.0,89.3052,89.729,89.3052,89.4747,223510.0
2023-04-14 09:30:00,94.89,95.82,94.89,95.77,86640.0,89.3523,90.2281,89.3523,90.181,86640.0
2023-04-14 10:00:00,95.71,95.78,94.96,95.14,48187.0,90.1245,90.1904,89.4182,89.5877,48187.0
2023-04-14 10:30:00,95.12,95.21,94.89,95.04,103306.0,89.5689,89.6536,89.3523,89.4936,103306.0
2023-04-14 11:00:00,95.06,95.16,94.91,94.98,49424.0,89.5124,89.6066,89.3712,89.4371,49424.0
2023-04-14 11:30:00,95.0,95.17,94.92,95.09,63612.0,89.4559,89.616,89.3806,89.5407,63612.0
2023-04-14 12:00:00,95.1,95.1,94.43,94.63,24575.0,89.5501,89.5501,88.9192,89.1075,24575.0
2023-04-14 12:30:00,94.63,94.64,94.23,94.37,28602.0,89.1075,89.1169,88.7308,88.8627,28602.0
2023-04-14 13:00:00,94.34,94.51,94.19,94.19,19183.0,88.8344,88.9945,88.6932,88.6932,19183.0
2023-04-14 13:30:00,94.16,94.34,94.04,94.34,18164.0,88.6649,88.8344,88.5519,88.8344,18164.0
2023-04-14 14:00:00,94.35,94.62,94.31,94.56,21593.0,88.8438,89.0981,88.8062,89.0416,21593.0
2023-04-14 14:30:00,94.57,94.64,94.42,94.45,31899.0,89.051,89.1169,88.9098,88.938,31899.0
2023-04-14 15:00:00,94.48,94.57,94.26,94.47,45100.0,88.9663,89.051,88.7591,88.9568,45100.0
2023-04-14 15:30:00,94.5,94.69,94.4,94.65,148628.0,88.9851,89.164,88.8909,89.1263,148628.0
2023-04-17 09:30:00,95.2,95.62,94.61,95.38,59708.0,89.6442,90.0397,89.0887,89.8137,59708.0
2023-04-17 10:00:00,95.39,95.56,95.16,95.41,45178.0,89.8231,89.9832,89.6066,89.842,45178.0
2023-04-17 10:30:00,95.47,95.52,95.08,95.22,25564.0,89.8985,89.9456,89.5312,89.6631,25564.0
2023-04-17 11:00:00,95.22,95.29,94.93,95.15,55772.0,89.6631,89.729,89.39,89.5972,55772.0
2023-04-17 11:30:00,95.14,95.64,95.01,95.49,43376.0,89.5877,90.0586,89.4653,89.9173,43376.0
2023-04-17 12:00:00,95.55,95.83,95.5,95.83,29027.0,89.9738,90.2375,89.9267,90.2375,29027.0
2023-04-17 12:30:00,95.83,95.88,95.53,95.66,23219.0,90.2375,90.2845,89.955,90.0774,23219.0
2023-04-17 13:00:00,95.65,95.74,95.58,95.59,20455.0,90.068,90.1527,90.0021,90.0115,20455.0
2023-04-17 13:30:00,95.52,95.62,95.47,95.55,51592.0,89.9456,90.0397,89.8985,89.9738,51592.0
2023-04-17 14:00:00,95.57,95.78,95.21,95.78,58844.0,89.9926,90.1904,89.6536,90.1904,58844.0
2023-04-17 14:30:00,95.76,96.09,95.69,96.02,55467.0,90.1716,90.4823,90.1056,90.4164,55467.0
2023-04-17 15:00:00,96.04,96.52,96.04,96.52,45753.0,90.4352,90.8872,90.4352,90.8872,45753.0
2023-04-17 15:30:00,96.48,96.52,96.27,96.33,159966.0,90.8495,90.8872,90.6518,90.7083,159966.0
2023-04-18 09:30:00,96.84,97.13,96.61,96.89,43843.0,91.1885,91.4616,90.9719,91.2356,43843.0
2023-04-18 10:00:00,96.87,96.99,96.64,96.79,30363.0,91.2168,91.3298,91.0002,91.1414,30363.0
2023-04-18 10:30:00,96.75,96.89,96.65,96.69,32820.0,91.1038,91.2356,91.0096,91.0473,32820.0
2023-04-18 11:00:00,96.72,96.86,96.68,96.78,30118.0,91.0755,91.2074,91.0379,91.132,30118.0
2023-04-18 11:30:00,96.75,96.81,96.43,96.63,24958.0,91.1038,91.1603,90.8025,90.9908,24958.0
2023-04-18 12:00:00,96.68,96.91,96.59,96.88,35327.0,91.0379,91.2544,90.9531,91.2262,35327.0
2023-04-18 12:30:00,96.88,96.98,96.75,96.75,27065.0,91.2262,91.3204,91.1038,91.1038,27065.0
2023-04-18 13:00:00,96.75,96.88,96.42,96.54,63237.0,91.1038,91.2262,90.793,90.906,63237.0
2023-04-18 13:30:00,96.57,96.61,96.22,96.4,84275.0,90.9343,90.9719,90.6047,90.7742,84275.0
2023-04-18 14:00:00,96.4,96.44,96.0,96.03,26035.0,90.7742,90.8119,90.3975,90.4258,26035.0
2023-04-18 14:30:00,96.02,96.23,95.99,96.23,30243.0,90.4164,90.6141,90.3881,90.6141,30243.0
2023-04-18 15:00:00,96.25,96.31,96.08,96.18,57945.0,90.633,90.6895,90.4729,90.567,57945.0
2023-04-18 15:30:00,96.15,96.45,96.03,96.03,230240.0,90.5388,90.8213,90.4258,90.4258,230240.0
2023-04-19 09:30:00,95.91,96.22,95.5,95.7,60641.0,90.3128,90.6047,89.9267,90.1151,60641.0
2023-04-19 10:00:00,95.76,96.26,95.6,95.96,66284.0,90.1716,90.6424,90.0209,90.3599,66284.0
2023-04-19 10:30:00,95.96,96.17,95.9,96.04,27517.0,90.3599,90.5576,90.3034,90.4352,27517.0
2023-04-19 11:00:00,96.03,96.22,95.82,96.1,23649.0,90.4258,90.6047,90.2281,90.4917,23649.0
2023-04-19 11:30:00,96.04,96.22,95.97,96.04,26469.0,90.4352,90.6047,90.3693,90.4352,26469.0
2023-04-19 12:00:00,96.07,96.21,95.95,96.15,23778.0,90.4635,90.5953,90.3505,90.5388,23778.0
2023-04-19 12:30:00,96.15,96.27,96.08,96.11,25602.0,90.5388,90.6518,90.4729,90.5011,25602.0
2023-04-19 13:00:00,96.1,96.33,96.07,96.08,41191.0,90.4917,90.7083,90.4635,90.4729,41191.0
2023-04-19 13:30:00,96.11,96.45,96.11,96.45,35597.0,90.5011,90.8213,90.5011,90.8213,35597.0
2023-04-19 14:00:00,96.47,96.69,96.39,96.69,30355.0,90.8401,91.0473,90.7648,91.0473,30355.0
2023-04-19 14:30:00,96.69,96.86,96.6,96.65,48952.0,91.0473,91.2074,90.9625,91.0096,48952.0
2023-04-19 15:00:00,96.67,96.67,96.46,96.52,42124.0,91.0284,91.0284,90.8307,90.8872,42124.0
2023-04-19 15:30:00,96.51,96.57,96.22,96.56,180333.0,90.8778,90.9343,90.6047,90.9249,180333.0
2023-04-20 09:30:00,96.43,96.54,96.08,96.19,35417.0,90.8025,90.906,90.4729,90.5765,35417.0
2023-04-20 10:00:00,96.15,96.4,95.98,96.29,178863.0,90.5388,90.7742,90.3787,90.6706,178863.0
2023-04-20 10:30:00,96.25,96.4,95.76,96.0,55866.0,90.633,90.7742,90.1716,90.3975,55866.0
2023-04-20 11:00:00,95.96,95.96,95.36,95.6,66736.0,90.3599,90.3599,89.7949,90.0209,66736.0
2023-04-20 11:30:00,95.62,96.27,95.57,96.22,77760.0,90.0397,90.6518,89.9926,90.6047,77760.0
2023-04-20 12:00:00,96.23,96.26,95.92,95.98,27992.0,90.6141,90.6424,90.3222,90.3787,27992.0
2023-04-20 12:30:00,95.98,96.14,95.5,96.1,755674.0,90.3787,90.5294,89.9267,90.4917,755674.0
2023-04-20 13:00:00,96.1,96.17,95.63,95.7,33967.0,90.4917,90.5576,90.0491,90.1151,33967.0
2023-04-20 13:30:00,95.7,95.75,95.44,95.49,36042.0,90.1151,90.1621,89.8702,89.9173,36042.0
2023-04-20 14:00:00,95.47,95.92,95.43,95.86,38744.0,89.8985,90.3222,89.8608,90.2657,38744.0
2023-04-20 14:30:00,95.84,95.88,95.49,95.64,58963.0,90.2469,90.2845,89.9173,90.0586,58963.0
2023-04-20 15:00:00,95.65,95.67,95.18,95.37,41479.0,90.068,90.0868,89.6254,89.8043,41479.0
2023-04-20 15:30:00,95.38,95.62,95.2,95.42,146000.0,89.8137,90.0397,89.6442,89.8514,146000.0
2023-04-21 09:30:00,95.82,96.24,95.31,95.37,53418.0,90.2281,90.6235,89.7478,89.8043,53418.0
2023-04-21 10:00:00,95.32,95.52,95.11,95.45,18415.0,89.7572,89.9456,89.5595,89.8796,18415.0
2023-04-21 10:30:00,95.46,95.46,94.95,95.05,27248.0,89.8891,89.8891,89.4088,89.503,27248.0
2023-04-21 11:00:00,95.06,95.26,95.06,95.17,12143.0,89.5124,89.7007,89.5124,89.616,12143.0
2023-04-21 11:30:00,95.19,95.46,94.97,95.39,29132.0,89.6348,89.8891,89.4277,89.8231,29132.0
2023-04-21 12:00:00,95.43,95.7,95.37,95.51,28552.0,89.8608,90.1151,89.8043,89.9361,28552.0
2023-04-21 12:30:00,95.5,95.6,95.4,95.59,25372.0,89.9267,90.0209,89.8326,90.0115,25372.0
2023-04-21 13:00:00,95.59,95.78,95.54,95.67,41921.0,90.0115,90.1904,89.9644,90.0868,41921.0
2023-04-21 13:30:00,95.72,96.02,95.69,95.99,29255.0,90.1339,90.4164,90.1056,90.3881,29255.0
2023-04-21 14:00:00,95.97,96.19,95.97,96.12,23905.0,90.3693,90.5765,90.3693,90.5105,23905.0
2023-04-21 14:30:00,96.12,96.15,95.98,96.11,23324.0,90.5105,90.5388,90.3787,90.5011,23324.0
2023-04-21 15:00:00,96.09,96.18,95.98,96.09,28421.0,90.4823,90.567,90.3787,90.4823,28421.0
2023-04-21 15:30:00,96.09,96.46,96.01,96.38,190581.0,90.4823,90.8307,90.407,90.7554,190581.0
2023-04-24 09:30:00,96.54,97.05,96.54,96.59,64628.0,90.906,91.3863,90.906,90.9531,64628.0
2023-04-24 10:00:00,96.56,96.99,96.5,96.81,167724.0,90.9249,91.3298,90.8684,91.1603,167724.0
2023-04-24 10:30:00,96.86,97.07,96.79,97.0,68062.0,91.2074,91.4051,91.1414,91.3392,68062.0
2023-04-24 11:00:00,97.0,97.07,96.54,96.59,29078.0,91.3392,91.4051,90.906,90.9531,29078.0
2023-04-24 11:30:00,96.67,96.76,96.34,96.34,26596.0,91.0284,91.1132,90.7177,90.7177,26596.0
2023-04-24 12:00:00,96.31,96.64,96.31,96.61,63324.0,90.6895,91.0002,90.6895,90.9719,63324.0
2023-04-24 12:30:00,96.6,96.74,96.54,96.69,20036.0,90.9625,91.0944,90.906,91.0473,20036.0
2023-04-24 13:00:00,96.69,96.73,96.55,96.68,19803.0,91.0473,91.0849,90.9154,91.0379,19803.0
2023-04-24 13:30:00,96.69,96.77,96.64,96.7,20872.0,91.0473,91.1226,91.0002,91.0567,20872.0
2023-04-24 14:00:00,96.7,96.76,96.58,96.68,26713.0,91.0567,91.1132,90.9437,91.0379,26713.0
2023-04-24 14:30:00,96.7,96.78,96.59,96.6,17023.0,91.0567,91.132,90.9531,90.9625,17023.0
2023-04-24 15:00:00,96.61,96.93,96.6,96.89,38008.0,90.9719,91.2733,90.9625,91.2356,38008.0
2023-04-24 15:30:00,96.89,97.1,96.62,97.06,211147.0,91.2356,91.4334,90.9814,91.3957,211147.0
2023-04-25 09:30:00,96.51,97.0,96.09,96.46,38593.0,90.8778,91.3392,90.4823,90.8307,38593.0
2023-04-25 10:00:00,96.56,96.7,96.29,96.44,28270.0,90.9249,91.0567,90.6706,90.8119,28270.0
2023-04-25 10:30:00,96.4,96.43,96.05,96.05,21791.0,90.7742,90.8025,90.4446,90.4446,21791.0
2023-04-25 11:00:00,96.05,96.24,95.94,96.07,21326.0,90.4446,90.6235,90.341,90.4635,21326.0
2023-04-25 11:30:00,96.05,96.24,96.01,96.23,17914.0,90.4446,90.6235,90.407,90.6141,17914.0
2023-04-25 12:00:00,96.23,96.55,96.2,96.45,18797.0,90.6141,90.9154,90.5859,90.8213,18797.0
2023-04-25 12:30:00,96.42,96.58,96.34,96.51,12049.0,90.793,90.9437,90.7177,90.8778,12049.0
2023-04-25 13:00:00,96.54,96.7,96.01,96.09,36036.0,90.906,91.0567,90.407,90.4823,36036.0
2023-04-25 13:30:00,96.09,96.09,95.71,95.73,17864.0,90.4823,90.4823,90.1245,90.1433,17864.0
2023-04-25 14:00:00,95.75,95.97,95.55,95.86,50797.0,90.1621,90.3693,89.9738,90.2657,50797.0
2023-04-25 14:30:00,95.9,95.98,95.4,95.42,39128.0,90.3034,90.3787,89.8326,89.8514,39128.0
2023-04-25 15:00:00,95.4,95.51,95.13,95.2,66948.0,89.8326,89.9361,89.5783,89.6442,66948.0
2023-04-25 15:30:00,95.18,95.65,95.16,95.54,238866.0,89.6254,90.068,89.6066,89.9644,238866.0
2023-04-26 09:30:00,94.8,95.63,94.72,95.63,50814.0,89.2676,90.0491,89.1922,90.0491,50814.0
2023-04-26 10:00:00,95.62,95.72,94.66,94.74,128879.0,90.0397,90.1339,89.1357,89.2111,128879.0
2023-04-26 10:30:00,94.74,95.07,94.71,95.03,36451.0,89.2111,89.5218,89.1828,89.4842,36451.0
2023-04-26 11:00:00,95.02,95.06,94.81,94.89,31948.0,89.4747,89.5124,89.277,89.3523,31948.0
2023-04-26 11:30:00,94.9,95.13,94.67,95.12,46945.0,89.3617,89.5783,89.1452,89.5689,46945.0
2023-04-26 12:00:00,95.11,95.32,94.99,95.09,50472.0,89.5595,89.7572,89.4465,89.5407,50472.0
2023-04-26 12:30:00,95.11,95.36,94.94,95.26,31289.0,89.5595,89.7949,89.3994,89.7007,31289.0
2023-04-26 13:00:00,95.26,95.48,95.18,95.31,36106.0,89.7007,89.9079,89.6254,89.7478,36106.0
2023-04-26 13:30:00,95.32,95.38,95.02,95.13,32082.0,89.7572,89.8137,89.4747,89.5783,32082.0
2023-04-26 14:00:00,95.14,95.15,94.73,94.88,31262.0,89.5877,89.5972,89.2017,89.3429,31262.0
2023-04-26 14:30:00,94.85,94.87,94.6,94.68,45629.0,89.3147,89.3335,89.0792,89.1546,45629.0
2023-04-26 15:00:00,94.7,94.84,94.57,94.68,87668.0,89.1734,89.3052,89.051,89.1546,87668.0
2023-04-26 15:30:00,94.68,94.81,94.28,94.38,199984.0,89.1546,89.277,88.7779,88.8721,199984.0
2023-04-27 09:30:00,95.06,95.64,94.45,94.76,54168.0,89.5124,90.0586,88.938,89.2299,54168.0
2023-04-27 10:00:00,94.82,94.88,94.15,94.16,42294.0,89.2864,89.3429,88.6555,88.6649,42294.0
2023-04-27 10:30:00,94.2,94.52,93.97,94.03,66604.0,88.7026,89.0039,88.486,88.5425,66604.0
2023-04-27 11:00:00,94.03,94.05,93.53,93.98,60516.0,88.5425,88.5613,88.0717,88.4954,60516.0
2023-04-27 11:30:00,94.04,94.5,94.01,94.42,33370.0,88.5519,88.9851,88.5237,88.9098,33370.0
2023-04-27 12:00:00,94.46,94.61,94.44,94.48,29896.0,88.9474,89.0887,88.9286,88.9663,29896.0
2023-04-27 12:30:00,94.48,94.67,94.45,94.54,32580.0,88.9663,89.1452,88.938,89.0227,32580.0
2023-04-27 13:00:00,94.56,94.65,94.43,94.65,26189.0,89.0416,89.1263,88.9192,89.1263,26189.0
2023-04-27 13:30:00,94.73,94.95,94.68,94.68,32653.0,89.2017,89.4088,89.1546,89.1546,32653.0
2023-04-27 14:00:00,94.7,94.98,94.61,94.89,46673.0,89.1734,89.4371,89.0887,89.3523,46673.0
2023-04-27 14:30:00,94.91,95.27,94.9,95.27,34986.0,89.3712,89.7101,89.3617,89.7101,34986.0
2023-04-27 15:00:00,95.28,95.3,95.02,95.08,43948.0,89.7196,89.7384,89.4747,89.5312,43948.0
2023-04-27 15:30:00,95.1,95.23,94.81,95.2,264507.0,89.5501,89.6725,89.277,89.6442,264507.0
2023-04-28 09:30:00,95.0,96.01,94.83,96.01,39100.0,89.4559,90.407,89.2958,90.407,39100.0
2023-04-28 10:00:00,95.93,96.5,95.83,96.4,40387.0,90.3316,90.8684,90.2375,90.7742,40387.0
2023-04-28 10:30:00,96.4,97.1,96.32,96.85,27610.0,90.7742,91.4334,90.6989,91.1979,27610.0
2023-04-28 11:00:00,96.78,97.2,96.57,97.2,15948.0,91.132,91.5275,90.9343,91.5275,15948.0
2023-04-28 11:30:00,97.25,97.44,97.17,97.27,21842.0,91.5746,91.7535,91.4993,91.5934,21842.0
2023-04-28 12:00:00,97.27,97.29,97.03,97.15,20042.0,91.5934,91.6123,91.3674,91.4804,20042.0
2023-04-28 12:30:00,97.15,97.3,97.06,97.2,37166.0,91.4804,91.6217,91.3957,91.5275,37166.0
2023-04-28 13:00:00,97.16,97.4,97.07,97.36,15147.0,91.4898,91.7158,91.4051,91.6782,15147.0
2023-04-28 13:30:00,97.33,97.42,96.89,96.89,31981.0,91.6499,91.7347,91.2356,91.2356,31981.0
2023-04-28 14:00:00,96.92,97.07,96.8,96.91,43427.0,91.2639,91.4051,91.1509,91.2544,43427.0
2023-04-28 14:30:00,96.91,97.01,96.75,96.9,31247.0,91.2544,91.3486,91.1038,91.245,31247.0
2023-04-28 15:00:00,96.9,97.02,96.8,96.83,40927.0,91.245,91.358,91.1509,91.1791,40927.0
2023-04-28 15:30:00,96.79,97.09,96.68,96.99,186527.0,91.1414,91.4239,91.0379,91.3298,186527.0
2023-05-01 09:30:00,96.75,97.33,96.72,97.17,37409.0,91.1038,91.6499,91.0755,91.4993,37409.0
2023-05-01 10:00:00,97.13,97.37,96.87,97.05,29000.0,91.4616,91.6876,91.2168,91.3863,29000.0
2023-05-01 10:30:00,97.04,97.22,97.01,97.07,33211.0,91.3769,91.5463,91.3486,91.4051,33211.0
2023-05-01 11:00:00,97.08,97.12,96.24,96.33,32167.0,91.4145,91.4522,90.6235,90.7083,32167.0
2023-05-01 11:30:00,96.34,96.53,96.24,96.46,50409.0,90.7177,90.8966,90.6235,90.8307,50409.0
2023-05-01 12:00:00,96.53,96.64,96.48,96.57,37055.0,90.8966,91.0002,90.8495,90.9343,37055.0
2023-05-01 12:30:00,96.59,96.78,96.58,96.71,27575.0,90.9531,91.132,90.9437,91.0661,27575.0
2023-05-01 13:00:00,96.65,96.71,96.34,96.34,17793.0,91.0096,91.0661,90.7177,90.7177,17793.0
2023-05-01 13:30:00,96.3,96.56,96.28,96.5,20249.0,90.68,90.9249,90.6612,90.8684,20249.0
2023-05-01 14:00:00,96.54,96.7,96.46,96.64,28170.0,90.906,91.0567,90.8307,91.0002,28170.0
2023-05-01 14:30:00,96.61,96.64,96.42,96.6,21865.0,90.9719,91.0002,90.793,90.9625,21865.0
2023-05-01 15:00:00,96.6,96.63,96.4,96.52,37681.0,90.9625,90.9908,90.7742,90.8872,37681.0
2023-05-01 15:30:00,96.54,96.85,96.45,96.72,205727.0,90.906,91.1979,90.8213,91.0755,205727.0
2023-05-02 09:30:00,96.09,96.18,94.52,95.13,43830.0,90.4823,90.567,89.0039,89.5783,43830.0
2023-05-02 10:00:00,95.16,95.2,94.82,94.85,29332.0,89.6066,89.6442,89.2864,89.3147,29332.0
2023-05-02 10:30:00,94.96,94.99,94.69,94.73,31030.0,89.4182,89.4465,89.164,89.2017,31030.0
2023-05-02 11:00:00,94.79,95.02,94.28,94.47,45590.0,89.2582,89.4747,88.7779,88.9568,45590.0
2023-05-02 11:30:00,94.62,95.3,94.35,95.23,24857.0,89.0981,89.7384,88.8438,89.6725,24857.0
2023-05-02 12:00:00,95.27,95.3,95.14,95.25,27291.0,89.7101,89.7384,89.5877,89.6913,27291.0
2023-05-02 12:30:00,95.24,95.4,95.1,95.4,38262.0,89.6819,89.8326,89.5501,89.8326,38262.0
2023-05-02 13:00:00,95.4,96.12,95.37,96.04,28474.0,89.8326,90.5105,89.8043,90.4352,28474.0
2023-05-02 13:30:00,96.04,96.28,95.88,96.1,20387.0,90.4352,90.6612,90.2845,90.4917,20387.0
2023-05-02 14:00:00,96.12,96.37,96.02,96.37,20813.0,90.5105,90.746,90.4164,90.746,20813.0
2023-05-02 14:30:00,96.4,96.62,96.3,96.58,26492.0,90.7742,90.9814,90.68,90.9437,26492.0
2023-05-02 15:00:00,96.6,96.63,95.98,96.23,62013.0,90.9625,90.9908,90.3787,90.6141,62013.0
2023-05-02 15:30:00,96.22,96.33,95.95,96.16,172537.0,90.6047,90.7083,90.3505,90.5482,172537.0
2023-05-03 09:30:00,96.69,96.76,96.03,96.39,43602.0,91.0473,91.1132,90.4258,90.7648,43602.0
2023-05-03 10:00:00,96.39,96.43,95.5,95.61,41861.0,90.7648,90.8025,89.9267,90.0303,41861.0
2023-05-03 10:30:00,95.61,95.61,94.64,95.0,77086.0,90.0303,90.0303,89.1169,89.4559,77086.0
2023-05-03 11:00:00,95.03,95.42,94.87,95.11,32248.0,89.4842,89.8514,89.3335,89.5595,32248.0
2023-05-03 11:30:00,95.1,95.32,95.03,95.15,33672.0,89.5501,89.7572,89.4842,89.5972,33672.0
2023-05-03 12:00:00,95.15,95.23,94.88,95.18,66256.0,89.5972,89.6725,89.3429,89.6254,66256.0
2023-05-03 12:30:00,95.14,95.24,94.94,95.16,33930.0,89.5877,89.6819,89.3994,89.6066,33930.0
2023-05-03 13:00:00,95.19,95.35,95.19,95.3,49665.0,89.6348,89.7855,89.6348,89.7384,49665.0
2023-05-03 13:30:00,95.29,95.32,94.92,95.06,60435.0,89.729,89.7572,89.3806,89.5124,60435.0
2023-05-03 14:00:00,95.02,95.25,94.73,95.13,65571.0,89.4747,89.6913,89.2017,89.5783,65571.0
2023-05-03 14:30:00,95.08,95.39,94.72,95.07,63396.0,89.5312,89.8231,89.1922,89.5218,63396.0
2023-05-03 15:00:00,95.08,95.16,94.21,94.21,67066.0,89.5312,89.6066,88.712,88.712,67066.0
2023-05-03 15:30:00,94.2,94.29,94.03,94.29,169403.0,88.7026,88.7873,88.5425,88.7873,169403.0
2023-05-04 09:30:00,94.46,95.01,93.95,94.08,40564.0,88.9474,89.4653,88.4672,88.5896,40564.0
2023-05-04 10:00:00,94.02,94.76,94.0,94.57,88541.0,88.5331,89.2299,88.5143,89.051,88541.0
2023-05-04 10:30:00,94.5,94.83,94.47,94.56,40857.0,88.9851,89.2958,88.9568,89.0416,40857.0
2023-05-04 11:00:00,94.49,94.78,94.3,94.33,36098.0,88.9757,89.2487,88.7968,88.825,36098.0
2023-05-04 11:30:00,94.35,94.41,94.17,94.32,35844.0,88.8438,88.9003,88.6743,88.8156,35844.0
2023-05-04 12:00:00,94.31,94.7,94.24,94.7,32881.0,88.8062,89.1734,88.7403,89.1734,32881.0
2023-05-04 12:30:00,94.7,94.75,94.43,94.63,27142.0,89.1734,89.2205,88.9192,89.1075,27142.0
2023-05-04 13:00:00,94.65,95.04,94.53,94.96,28284.0,89.1263,89.4936,89.0133,89.4182,28284.0
2023-05-04 13:30:00,94.98,95.29,94.98,95.03,23900.0,89.4371,89.729,89.4371,89.4842,23900.0
2023-05-04 14:00:00,95.05,95.31,94.9,95.13,36091.0,89.503,89.7478,89.3617,89.5783,36091.0
2023-05-04 14:30:00,95.11,95.3,94.81,94.98,30126.0,89.5595,89.7384,89.277,89.4371,30126.0
2023-05-04 15:00:00,95.0,95.33,94.85,95.11,48632.0,89.4559,89.7666,89.3147,89.5595,48632.0
2023-05-04 15:30:00,95.09,95.4,94.89,95.14,186681.0,89.5407,89.8326,89.3523,89.5877,186681.0
2023-05-05 09:30:00,95.6,96.75,95.6,96.1,63840.0,90.0209,91.1038,90.0209,90.4917,63840.0
2023-05-05 10:00:00,96.09,96.23,95.71,96.05,43361.0,90.4823,90.6141,90.1245,90.4446,43361.0
2023-05-05 10:30:00,96.08,96.62,96.0,96.5,111234.0,90.4729,90.9814,90.3975,90.8684,111234.0
2023-05-05 11:00:00,96.56,96.71,96.3,96.54,22220.0,90.9249,91.0661,90.68,90.906,22220.0
2023-05-05 11:30:00,96.56,96.64,96.4,96.64,24222.0,90.9249,91.0002,90.7742,91.0002,24222.0
2023-05-05 12:00:00,96.63,96.64,96.3,96.37,32364.0,90.9908,91.0002,90.68,90.746,32364.0
2023-05-05 12:30:00,96.37,96.42,96.05,96.19,28742.0,90.746,90.793,90.4446,90.5765,28742.0
2023-05-05 13:00:00,96.17,96.25,96.12,96.18,37558.0,90.5576,90.633,90.5105,90.567,37558.0
2023-05-05 13:30:00,96.2,96.5,96.13,96.34,45190.0,90.5859,90.8684,90.52,90.7177,45190.0
2023-05-05 14:00:00,96.36,96.49,96.27,96.48,33716.0,90.7365,90.8589,90.6518,90.8495,33716.0
2023-05-05 14:30:00,96.48,96.75,96.47,96.57,47013.0,90.8495,91.1038,90.8401,90.9343,47013.0
2023-05-05 15:00:00,96.52,96.53,96.11,96.19,64322.0,90.8872,90.8966,90.5011,90.5765,64322.0
2023-05-05 15:30:00,96.2,96.48,96.17,96.47,266654.0,90.5859,90.8495,90.5576,90.8401,266654.0
2023-05-08 09:30:00,96.5,97.49,96.5,97.08,79123.0,90.8684,91.8006,90.8684,91.4145,79123.0
2023-05-08 10:00:00,97.05,97.12,96.34,96.43,56917.0,91.3863,91.4522,90.7177,90.8025,56917.0
2023-05-08 10:30:00,96.47,96.67,96.38,96.56,73623.0,90.8401,91.0284,90.7554,90.9249,73623.0
2023-05-08 11:00:00,96.57,96.64,96.23,96.44,90971.0,90.9343,91.0002,90.6141,90.8119,90971.0
2023-05-08 11:30:00,96.42,96.67,96.4,96.51,61880.0,90.793,91.0284,90.7742,90.8778,61880.0
2023-05-08 12:00:00,96.51,96.56,96.35,96.52,44391.0,90.8778,90.9249,90.7271,90.8872,44391.0
2023-05-08 12:30:00,96.52,96.6,96.34,96.57,48194.0,90.8872,90.9625,90.7177,90.9343,48194.0
2023-05-08 13:00:00,96.57,96.91,96.54,96.91,31030.0,90.9343,91.2544,90.906,91.2544,31030.0
2023-05-08 13:30:00,96.92,96.95,96.71,96.92,36062.0,91.2639,91.2921,91.0661,91.2639,36062.0
2023-05-08 14:00:00,96.95,97.04,96.57,97.04,35638.0,91.2921,91.3769,90.9343,91.3769,35638.0
2023-05-08 14:30:00,97.05,97.17,96.86,96.87,29497.0,91.3863,91.4993,91.2074,91.2168,29497.0
2023-05-08 15:00:00,96.87,96.92,96.63,96.68,55127.0,91.2168,91.2639,90.9908,91.0379,55127.0
2023-05-08 15:30:00,96.68,97.14,96.6,97.14,195400.0,91.0379,91.471,90.9625,91.471,195400.0
2023-05-09 09:30:00,93.35,93.98,88.39,89.35,418047.0,87.9022,88.4954,83.2317,84.1356,418047.0
2023-05-09 10:00:00,89.42,90.34,87.6,88.01,285227.0,84.2015,85.0679,82.4878,82.8738,285227.0
2023-05-09 10:30:00,87.95,88.3,87.34,87.73,176810.0,82.8173,83.1469,82.2429,82.6102,176810.0
2023-05-09 11:00:00,87.71,88.55,87.2,88.51,164853.0,82.5913,83.3823,82.1111,83.3447,164853.0
2023-05-09 11:30:00,88.5,89.39,88.43,89.1,146273.0,83.3352,84.1733,83.2693,83.9002,146273.0
2023-05-09 12:00:00,89.09,89.9,88.42,88.61,180409.0,83.8908,84.6535,83.2599,83.4388,180409.0
2023-05-09 12:30:00,88.67,89.95,88.64,89.49,87242.0,83.4953,84.7006,83.4671,84.2675,87242.0
2023-05-09 13:00:00,89.48,90.13,89.17,90.13,139495.0,84.258,84.8701,83.9661,84.8701,139495.0
2023-05-09 13:30:00,90.12,90.28,89.76,89.96,163082.0,84.8607,85.0114,84.5217,84.71,163082.0
2023-05-09 14:00:00,90.0,90.12,89.67,89.69,152568.0,84.7477,84.8607,84.437,84.4558,152568.0
2023-05-09 14:30:00,89.62,90.04,89.46,90.04,89699.0,84.3899,84.7854,84.2392,84.7854,89699.0
2023-05-09 15:00:00,90.02,90.25,89.84,90.16,274691.0,84.7665,84.9831,84.597,84.8984,274691.0
2023-05-09 15:30:00,90.17,90.89,90.09,90.55,534618.0,84.9078,85.5858,84.8324,85.2656,534618.0
2023-05-10 09:30:00,90.36,90.59,89.15,89.86,229743.0,85.0867,85.3033,83.9473,84.6159,229743.0
2023-05-10 10:00:00,89.87,90.13,89.42,89.56,361097.0,84.6253,84.8701,84.2015,84.3334,361097.0
2023-05-10 10:30:00,89.53,89.7,87.96,88.06,137373.0,84.3051,84.4652,82.8268,82.9209,137373.0
2023-05-10 11:00:00,88.12,88.43,87.97,88.24,97927.0,82.9774,83.2693,82.8362,83.0904,97927.0
2023-05-10 11:30:00,88.23,88.33,87.58,87.63,168080.0,83.081,83.1752,82.4689,82.516,168080.0
2023-05-10 12:00:00,87.64,87.81,87.5,87.73,67208.0,82.5254,82.6855,82.3936,82.6102,67208.0
2023-05-10 12:30:00,87.71,87.73,86.81,87.01,96237.0,82.5913,82.6102,81.7439,81.9322,96237.0
2023-05-10 13:00:00,87.01,87.4,86.83,87.36,73120.0,81.9322,82.2994,81.7627,82.2618,73120.0
2023-05-10 13:30:00,87.35,87.35,86.46,86.67,94680.0,82.2524,82.2524,81.4143,81.612,94680.0
2023-05-10 14:00:00,86.68,86.86,86.37,86.47,68786.0,81.6215,81.7909,81.3295,81.4237,68786.0
2023-05-10 14:30:00,86.48,86.76,86.4,86.49,102182.0,81.4331,81.6968,81.3578,81.4425,102182.0
2023-05-10 15:00:00,86.48,87.13,86.43,87.0,108660.0,81.4331,82.0452,81.386,81.9228,108660.0
2023-05-10 15:30:00,86.98,87.21,86.46,86.75,524979.0,81.9039,82.1205,81.4143,81.6874,524979.0
2023-05-11 09:30:00,86.35,86.67,85.95,85.95,49789.0,81.3107,81.612,80.9341,80.9341,49789.0
2023-05-11 10:00:00,86.01,86.63,86.01,86.56,87403.0,80.9906,81.5744,80.9906,81.5085,87403.0
2023-05-11 10:30:00,86.53,86.53,85.9,86.01,102963.0,81.4802,81.4802,80.887,80.9906,102963.0
2023-05-11 11:00:00,86.03,86.08,85.12,85.15,122293.0,81.0094,81.0565,80.1525,80.1807,122293.0
2023-05-11 11:30:00,85.12,85.57,85.07,85.42,116802.0,80.1525,80.5762,80.1054,80.435,116802.0
2023-05-11 12:00:00,85.42,86.06,85.28,85.63,65695.0,80.435,81.0376,80.3032,80.6327,65695.0
2023-05-11 12:30:00,85.62,86.04,85.6,85.91,89445.0,80.6233,81.0188,80.6045,80.8964,89445.0
2023-05-11 13:00:00,85.92,85.97,85.6,85.63,54815.0,80.9058,80.9529,80.6045,80.6327,54815.0
2023-05-11 13:30:00,85.6,85.66,85.33,85.48,61160.0,80.6045,80.661,80.3502,80.4915,61160.0
2023-05-11 14:00:00,85.51,85.55,85.36,85.49,66234.0,80.5197,80.5574,80.3785,80.5009,66234.0
2023-05-11 14:30:00,85.5,85.67,85.29,85.38,94406.0,80.5103,80.6704,80.3126,80.3973,94406.0
2023-05-11 15:00:00,85.37,85.69,85.32,85.67,81355.0,80.3879,80.6892,80.3408,80.6704,81355.0
2023-05-11 15:30:00,85.66,85.79,85.35,85.36,282614.0,80.661,80.7834,80.3691,80.3785,282614.0
2023-05-12 09:30:00,85.2,85.73,84.72,84.74,136239.0,80.2278,80.7269,79.7758,79.7947,136239.0
2023-05-12 10:00:00,84.74,84.85,84.23,84.66,131196.0,79.7947,79.8982,79.3144,79.7193,131196.0
2023-05-12 10:30:00,84.48,84.72,83.7,83.8,81420.0,79.5498,79.7758,78.8154,78.9095,81420.0
2023-05-12 11:00:00,83.8,83.93,83.24,83.26,166235.0,78.9095,79.0319,78.3822,78.401,166235.0
2023-05-12 11:30:00,83.28,83.33,83.03,83.26,99285.0,78.4199,78.467,78.1845,78.401,99285.0
2023-05-12 12:00:00,83.27,83.33,82.9,83.29,71481.0,78.4105,78.467,78.062,78.4293,71481.0
2023-05-12 12:30:00,83.3,83.35,82.96,83.04,70755.0,78.4387,78.4858,78.1185,78.1939,70755.0
2023-05-12 13:00:00,83.03,83.13,82.9,83.03,188577.0,78.1845,78.2786,78.062,78.1845,188577.0
2023-05-12 13:30:00,83.01,83.02,82.45,82.55,177188.0,78.1656,78.175,77.6383,77.7325,177188.0
2023-05-12 14:00:00,82.55,82.69,82.51,82.57,105621.0,77.7325,77.8643,77.6948,77.7513,105621.0
2023-05-12 14:30:00,82.56,83.13,82.28,83.03,221009.0,77.7419,78.2786,77.4782,78.1845,221009.0
2023-05-12 15:00:00,83.07,83.38,82.99,83.05,120837.0,78.2221,78.514,78.1468,78.2033,120837.0
2023-05-12 15:30:00,83.04,83.27,82.99,83.16,544503.0,78.1939,78.4105,78.1468,78.3069,544503.0
2023-05-15 09:30:00,83.0,83.09,82.41,82.89,136977.0,78.1562,78.241,77.6006,78.0526,136977.0
2023-05-15 10:00:00,82.87,83.45,82.85,83.4,113049.0,78.0338,78.5799,78.015,78.5329,113049.0
2023-05-15 10:30:00,83.41,83.68,83.32,83.54,79719.0,78.5423,78.7965,78.4575,78.6647,79719.0
2023-05-15 11:00:00,83.54,83.99,83.47,83.82,100131.0,78.6647,79.0884,78.5988,78.9284,100131.0
2023-05-15 11:30:00,83.81,83.84,83.67,83.73,100352.0,78.9189,78.9472,78.7871,78.8436,100352.0
2023-05-15 12:00:00,83.71,84.11,83.63,84.0,69452.0,78.8248,79.2014,78.7494,79.0979,69452.0
2023-05-15 12:30:00,84.0,84.3,84.0,84.29,52251.0,79.0979,79.3803,79.0979,79.3709,52251.0
2023-05-15 13:00:00,84.29,84.51,84.19,84.24,68811.0,79.3709,79.5781,79.2768,79.3238,68811.0
2023-05-15 13:30:00,84.19,84.36,84.05,84.32,61668.0,79.2768,79.4368,79.1449,79.3992,61668.0
2023-05-15 14:00:00,84.33,84.47,84.09,84.1,38522.0,79.4086,79.5404,79.1826,79.192,38522.0
2023-05-15 14:30:00,84.14,84.19,83.82,83.82,58647.0,79.2297,79.2768,78.9284,78.9284,58647.0
2023-05-15 15:00:00,83.83,84.02,83.74,83.92,63655.0,78.9378,79.1167,78.853,79.0225,63655.0
2023-05-15 15:30:00,83.92,84.39,83.88,84.39,212091.0,79.0225,79.4651,78.9849,79.4651,212091.0
2023-05-16 09:30:00,83.81,84.11,82.5,82.62,240048.0,78.9189,79.2014,77.6854,77.7984,240048.0
2023-05-16 10:00:00,82.62,82.79,82.07,82.23,81594.0,77.7984,77.9585,77.2805,77.4311,81594.0
2023-05-16 10:30:00,82.25,82.37,81.61,81.79,117135.0,77.45,77.563,76.8473,77.0168,117135.0
2023-05-16 11:00:00,81.81,81.88,81.48,81.6,55030.0,77.0357,77.1016,76.7249,76.8379,55030.0
2023-05-16 11:30:00,81.57,81.66,81.35,81.58,52146.0,76.8097,76.8944,76.6025,76.8191,52146.0
2023-05-16 12:00:00,81.59,81.67,81.3,81.31,55205.0,76.8285,76.9038,76.5554,76.5648,55205.0
2023-05-16 12:30:00,81.33,81.77,81.15,81.64,115692.0,76.5837,76.998,76.4142,76.8756,115692.0
2023-05-16 13:00:00,81.69,82.02,81.59,81.7,60180.0,76.9227,77.2334,76.8285,76.9321,60180.0
2023-05-16 13:30:00,81.73,81.77,81.55,81.72,54873.0,76.9603,76.998,76.7908,76.9509,54873.0
2023-05-16 14:00:00,81.72,81.73,81.44,81.67,162476.0,76.9509,76.9603,76.6873,76.9038,162476.0
2023-05-16 14:30:00,81.67,81.81,81.41,81.51,262602.0,76.9038,77.0357,76.659,76.7532,262602.0
2023-05-16 15:00:00,81.53,81.73,81.49,81.71,86253.0,76.772,76.9603,76.7343,76.9415,86253.0
2023-05-16 15:30:00,81.77,81.77,81.1,81.12,336246.0,76.998,76.998,76.3671,76.3859,336246.0
2023-05-17 09:30:00,81.44,81.59,81.1,81.21,162847.0,76.6873,76.8285,76.3671,76.4707,162847.0
2023-05-17 10:00:00,81.16,81.4,81.02,81.4,302806.0,76.4236,76.6496,76.2918,76.6496,302806.0
2023-05-17 10:30:00,81.37,81.45,81.13,81.16,101665.0,76.6213,76.6967,76.3953,76.4236,101665.0
2023-05-17 11:00:00,81.16,81.5,81.15,81.46,165462.0,76.4236,76.7437,76.4142,76.7061,165462.0
2023-05-17 11:30:00,81.45,81.45,81.25,81.27,87652.0,76.6967,76.6967,76.5083,76.5272,87652.0
2023-05-17 12:00:00,81.27,81.27,81.11,81.24,147317.0,76.5272,76.5272,76.3765,76.4989,147317.0
2023-05-17 12:30:00,81.24,81.42,81.24,81.34,168718.0,76.4989,76.6684,76.4989,76.5931,168718.0
2023-05-17 13:00:00,81.34,81.94,81.31,81.91,123135.0,76.5931,77.1581,76.5648,77.1298,123135.0
2023-05-17 13:30:00,81.94,82.14,81.84,81.89,94190.0,77.1581,77.3464,77.0639,77.111,94190.0
2023-05-17 14:00:00,81.91,82.32,81.87,82.28,146509.0,77.1298,77.5159,77.0922,77.4782,146509.0
2023-05-17 14:30:00,82.31,82.32,82.1,82.26,49233.0,77.5065,77.5159,77.3087,77.4594,49233.0
2023-05-17 15:00:00,82.26,82.26,81.99,82.01,84658.0,77.4594,77.4594,77.2052,77.224,84658.0
2023-05-17 15:30:00,82.03,82.32,81.97,82.26,257531.0,77.2428,77.5159,77.1863,77.4594,257531.0
2023-05-18 09:30:00,82.48,83.8,82.33,83.22,76921.0,77.6666,78.9095,77.5253,78.3634,76921.0
2023-05-18 10:00:00,83.25,84.19,83.13,84.19,188098.0,78.3916,79.2768,78.2786,79.2768,188098.0
2023-05-18 10:30:00,84.22,84.63,84.21,84.62,117106.0,79.305,79.6911,79.2956,79.6817,117106.0
2023-05-18 11:00:00,84.69,84.85,84.34,84.58,62222.0,79.7476,79.8982,79.418,79.644,62222.0
2023-05-18 11:30:00,84.58,84.84,84.45,84.71,70362.0,79.644,79.8888,79.5216,79.7664,70362.0
2023-05-18 12:00:00,84.72,84.74,84.33,84.41,47521.0,79.7758,79.7947,79.4086,79.4839,47521.0
2023-05-18 12:30:00,84.4,84.65,84.3,84.65,51700.0,79.4745,79.7099,79.3803,79.7099,51700.0
2023-05-18 13:00:00,84.69,84.75,84.23,84.23,94387.0,79.7476,79.8041,79.3144,79.3144,94387.0
2023-05-18 13:30:00,84.22,84.38,83.77,83.81,73325.0,79.305,79.4557,78.8813,78.9189,73325.0
2023-05-18 14:00:00,83.81,83.85,83.65,83.83,68576.0,78.9189,78.9566,78.7683,78.9378,68576.0
2023-05-18 14:30:00,83.83,83.91,83.66,83.78,55458.0,78.9378,79.0131,78.7777,78.8907,55458.0
2023-05-18 15:00:00,83.78,84.05,83.75,84.0,61395.0,78.8907,79.1449,78.8624,79.0979,61395.0
2023-05-18 15:30:00,84.0,84.36,83.89,84.16,271272.0,79.0979,79.4368,78.9943,79.2485,271272.0
2023-05-19 09:30:00,84.78,85.39,84.77,85.19,140267.0,79.8323,80.4067,79.8229,80.2184,140267.0
2023-05-19 10:00:00,85.15,85.43,85.01,85.14,78876.0,80.1807,80.4444,80.0489,80.1713,78876.0
2023-05-19 10:30:00,85.17,85.21,84.79,84.81,89089.0,80.1996,80.2372,79.8417,79.8606,89089.0
2023-05-19 11:00:00,84.78,84.97,84.46,84.5,62868.0,79.8323,80.0112,79.531,79.5687,62868.0
2023-05-19 11:30:00,84.45,84.52,84.02,84.35,127224.0,79.5216,79.5875,79.1167,79.4274,127224.0
2023-05-19 12:00:00,84.32,84.48,84.25,84.29,91032.0,79.3992,79.5498,79.3333,79.3709,91032.0
2023-05-19 12:30:00,84.29,84.45,84.11,84.31,37299.0,79.3709,79.5216,79.2014,79.3898,37299.0
2023-05-19 13:00:00,84.31,84.33,84.17,84.22,29571.0,79.3898,79.4086,79.2579,79.305,29571.0
2023-05-19 13:30:00,84.23,84.32,84.17,84.19,47698.0,79.3144,79.3992,79.2579,79.2768,47698.0
2023-05-19 14:00:00,84.21,84.21,83.76,83.8,78840.0,79.2956,79.2956,78.8719,78.9095,78840.0
2023-05-19 14:30:00,83.79,84.04,83.76,83.92,63344.0,78.9001,79.1355,78.8719,79.0225,63344.0
2023-05-19 15:00:00,83.92,83.97,83.61,83.63,127030.0,79.0225,79.0696,78.7306,78.7494,127030.0
2023-05-19 15:30:00,83.63,83.85,83.57,83.65,292345.0,78.7494,78.9566,78.6929,78.7683,292345.0
2023-05-22 09:30:00,83.88,84.41,83.48,83.86,42072.0,78.9849,79.4839,78.6082,78.966,42072.0
2023-05-22 10:00:00,83.77,84.11,83.5,84.03,33995.0,78.8813,79.2014,78.627,79.1261,33995.0
2023-05-22 10:30:00,84.01,84.05,83.17,83.34,65039.0,79.1073,79.1449,78.3163,78.4764,65039.0
2023-05-22 11:00:00,83.34,83.52,83.18,83.45,89643.0,78.4764,78.6459,78.3257,78.5799,89643.0
2023-05-22 11:30:00,83.46,83.6,83.42,83.57,28205.0,78.5894,78.7212,78.5517,78.6929,28205.0
2023-05-22 12:00:00,83.59,83.67,83.17,83.25,49987.0,78.7118,78.7871,78.3163,78.3916,49987.0
2023-05-22 12:30:00,83.25,83.43,83.1,83.38,42074.0,78.3916,78.5611,78.2504,78.514,42074.0
2023-05-22 13:00:00,83.38,83.69,83.36,83.6,33048.0,78.514,78.8059,78.4952,78.7212,33048.0
2023-05-22 13:30:00,83.56,83.59,83.32,83.38,33400.0,78.6835,78.7118,78.4575,78.514,33400.0
2023-05-22 14:00:00,83.36,83.6,83.35,83.59,34985.0,78.4952,78.7212,78.4858,78.7118,34985.0
2023-05-22 14:30:00,83.6,83.82,83.48,83.72,44982.0,78.7212,78.9284,78.6082,78.8342,44982.0
2023-05-22 15:00:00,83.72,83.76,83.5,83.51,34519.0,78.8342,78.8719,78.627,78.6364,34519.0
2023-05-22 15:30:00,83.51,83.52,83.29,83.42,119806.0,78.6364,78.6459,78.4293,78.5517,119806.0
2023-05-23 09:30:00,83.18,83.72,83.15,83.54,92010.0,78.3257,78.8342,78.2975,78.6647,92010.0
2023-05-23 10:00:00,83.53,83.66,83.11,83.23,60218.0,78.6553,78.7777,78.2598,78.3728,60218.0
2023-05-23 10:30:00,83.24,83.47,83.2,83.37,101158.0,78.3822,78.5988,78.3445,78.5046,101158.0
2023-05-23 11:00:00,83.36,83.74,83.35,83.7,48033.0,78.4952,78.853,78.4858,78.8154,48033.0
2023-05-23 11:30:00,83.7,84.23,83.68,84.09,117026.0,78.8154,79.3144,78.7965,79.1826,117026.0
2023-05-23 12:00:00,84.11,84.16,83.8,83.9,53466.0,79.2014,79.2485,78.9095,79.0037,53466.0
2023-05-23 12:30:00,83.9,83.93,83.77,83.85,76818.0,79.0037,79.0319,78.8813,78.9566,76818.0
2023-05-23 13:00:00,83.84,83.95,83.74,83.75,41945.0,78.9472,79.0508,78.853,78.8624,41945.0
2023-05-23 13:30:00,83.75,83.85,83.63,83.73,71272.0,78.8624,78.9566,78.7494,78.8436,71272.0
2023-05-23 14:00:00,83.73,83.79,83.09,83.27,36844.0,78.8436,78.9001,78.241,78.4105,36844.0
2023-05-23 14:30:00,83.2,83.37,83.18,83.36,23988.0,78.3445,78.5046,78.3257,78.4952,23988.0
2023-05-23 15:00:00,83.36,83.37,83.07,83.17,44715.0,78.4952,78.5046,78.2221,78.3163,44715.0
2023-05-23 15:30:00,83.17,83.28,82.95,83.03,170250.0,78.3163,78.4199,78.1091,78.1845,170250.0
2023-05-24 09:30:00,82.69,83.34,81.75,81.93,48852.0,77.8643,78.4764,76.9792,77.1487,48852.0
2023-05-24 10:00:00,81.9,81.91,81.12,81.42,62268.0,77.1204,77.1298,76.3859,76.6684,62268.0
2023-05-24 10:30:00,81.38,81.46,80.96,81.0,47335.0,76.6308,76.7061,76.2353,76.2729,47335.0
2023-05-24 11:00:00,81.02,81.41,80.97,81.2,35594.0,76.2918,76.659,76.2447,76.4613,35594.0
2023-05-24 11:30:00,81.2,81.24,80.66,80.8,23571.0,76.4613,76.4989,75.9528,76.0846,23571.0
2023-05-24 12:00:00,80.8,80.97,80.57,80.62,25957.0,76.0846,76.2447,75.868,75.9151,25957.0
2023-05-24 12:30:00,80.62,80.84,80.52,80.74,109592.0,75.9151,76.1223,75.8209,76.0281,109592.0
2023-05-24 13:00:00,80.76,80.81,80.53,80.53,28041.0,76.0469,76.094,75.8304,75.8304,28041.0
2023-05-24 13:30:00,80.56,80.92,80.52,80.63,34339.0,75.8586,76.1976,75.8209,75.9245,34339.0
2023-05-24 14:00:00,80.63,80.74,80.5,80.52,38899.0,75.9245,76.0281,75.8021,75.8209,38899.0
2023-05-24 14:30:00,80.53,80.71,80.44,80.52,55793.0,75.8304,75.9999,75.7456,75.8209,55793.0
2023-05-24 15:00:00,80.51,80.89,80.44,80.7,50380.0,75.8115,76.1693,75.7456,75.9904,50380.0
2023-05-24 15:30:00,80.72,80.88,80.3,80.33,181159.0,76.0093,76.1599,75.6138,75.642,181159.0
2023-05-25 09:30:00,79.54,80.08,78.35,79.16,197245.0,74.8981,75.4066,73.7776,74.5403,197245.0
2023-05-25 10:00:00,79.16,79.36,78.47,78.74,93271.0,74.5403,74.7286,73.8906,74.1448,93271.0
2023-05-25 10:30:00,78.67,78.96,78.63,78.71,59307.0,74.0789,74.352,74.0412,74.1166,59307.0
2023-05-25 11:00:00,78.76,78.83,78.28,78.28,142351.0,74.1637,74.2296,73.7117,73.7117,142351.0
2023-05-25 11:30:00,78.29,78.29,78.07,78.21,55781.0,73.7211,73.7211,73.5139,73.6458,55781.0
2023-05-25 12:00:00,78.22,78.39,78.14,78.2,36255.0,73.6552,73.8152,73.5798,73.6363,36255.0
2023-05-25 12:30:00,78.21,78.49,78.04,78.22,63935.0,73.6458,73.9094,73.4857,73.6552,63935.0
2023-05-25 13:00:00,78.22,78.71,78.1,78.59,71192.0,73.6552,74.1166,73.5422,74.0036,71192.0
2023-05-25 13:30:00,78.6,78.79,78.49,78.71,65277.0,74.013,74.1919,73.9094,74.1166,65277.0
2023-05-25 14:00:00,78.66,78.82,78.37,78.58,64989.0,74.0695,74.2202,73.7964,73.9942,64989.0
2023-05-25 14:30:00,78.56,78.59,78.23,78.45,75557.0,73.9753,74.0036,73.6646,73.8717,75557.0
2023-05-25 15:00:00,78.46,78.59,78.27,78.46,89683.0,73.8812,74.0036,73.7022,73.8812,89683.0
2023-05-25 15:30:00,78.47,78.49,78.17,78.27,283698.0,73.8906,73.9094,73.6081,73.7022,283698.0
2023-05-26 09:30:00,78.74,78.85,78.1,78.31,71253.0,74.1448,74.2484,73.5422,73.7399,71253.0
2023-05-26 10:00:00,78.31,78.46,78.1,78.36,50131.0,73.7399,73.8812,73.5422,73.787,50131.0
2023-05-26 10:30:00,78.37,78.39,77.64,77.65,52467.0,73.7964,73.8152,73.109,73.1184,52467.0
2023-05-26 11:00:00,77.67,77.75,77.25,77.31,99661.0,73.1373,73.2126,72.7418,72.7983,99661.0
2023-05-26 11:30:00,77.34,77.52,77.31,77.32,70471.0,72.8265,72.996,72.7983,72.8077,70471.0
2023-05-26 12:00:00,77.33,77.41,77.12,77.12,70689.0,72.8171,72.8924,72.6194,72.6194,70689.0
2023-05-26 12:30:00,77.12,77.19,76.83,76.86,53391.0,72.6194,72.6853,72.3463,72.3745,53391.0
2023-05-26 13:00:00,76.89,77.09,76.87,77.01,75816.0,72.4028,72.5911,72.384,72.5158,75816.0
2023-05-26 13:30:00,76.99,77.42,76.94,77.39,107653.0,72.4969,72.9019,72.4499,72.8736,107653.0
2023-05-26 14:00:00,77.41,77.69,77.36,77.63,47335.0,72.8924,73.1561,72.8454,73.0996,47335.0
2023-05-26 14:30:00,77.64,78.0,77.62,77.89,79926.0,73.109,73.448,73.0902,73.3444,79926.0
2023-05-26 15:00:00,77.9,78.12,77.9,77.98,60003.0,73.3538,73.561,73.3538,73.4292,60003.0
2023-05-26 15:30:00,78.02,78.3,77.96,78.26,211337.0,73.4668,73.7305,73.4103,73.6928,211337.0
2023-05-30 09:30:00,78.71,79.1,77.31,77.42,171942.0,74.1166,74.4838,72.7983,72.9019,171942.0
2023-05-30 10:00:00,77.35,77.7,77.04,77.63,108678.0,72.8359,73.1655,72.544,73.0996,108678.0
2023-05-30 10:30:00,77.66,78.05,77.57,77.72,63469.0,73.1278,73.4951,73.0431,73.1843,63469.0
2023-05-30 11:00:00,77.72,78.22,77.65,77.8,44983.0,73.1843,73.6552,73.1184,73.2597,44983.0
2023-05-30 11:30:00,77.77,78.06,77.77,78.06,29192.0,73.2314,73.5045,73.2314,73.5045,29192.0
2023-05-30 12:00:00,78.07,78.33,78.06,78.1,39160.0,73.5139,73.7587,73.5045,73.5422,39160.0
2023-05-30 12:30:00,78.08,78.21,77.77,78.1,38806.0,73.5233,73.6458,73.2314,73.5422,38806.0
2023-05-30 13:00:00,78.14,78.34,78.08,78.11,51678.0,73.5798,73.7682,73.5233,73.5516,51678.0
2023-05-30 13:30:00,78.09,78.19,77.96,77.99,19024.0,73.5328,73.6269,73.4103,73.4386,19024.0
2023-05-30 14:00:00,78.0,78.14,77.83,78.0,40444.0,73.448,73.5798,73.2879,73.448,40444.0
2023-05-30 14:30:00,78.01,78.37,77.98,78.24,69402.0,73.4574,73.7964,73.4292,73.674,69402.0
2023-05-30 15:00:00,78.22,78.23,78.03,78.18,49869.0,73.6552,73.6646,73.4763,73.6175,49869.0
2023-05-30 15:30:00,78.2,78.39,78.0,78.21,291192.0,73.6363,73.8152,73.448,73.6458,291192.0
2023-05-31 09:30:00,78.0,78.17,77.15,77.28,58490.0,73.448,73.6081,72.6476,72.77,58490.0
2023-05-31 10:00:00,77.28,77.42,76.96,77.42,89668.0,72.77,72.9019,72.4687,72.9019,89668.0
2023-05-31 10:30:00,77.44,77.52,77.19,77.35,67275.0,72.9207,72.996,72.6853,72.8359,67275.0
2023-05-31 11:00:00,77.26,77.53,77.21,77.4,31080.0,72.7512,73.0054,72.7041,72.883,31080.0
2023-05-31 11:30:00,77.37,77.6,77.28,77.35,62511.0,72.8548,73.0713,72.77,72.8359,62511.0
2023-05-31 12:00:00,77.35,77.49,77.12,77.49,39024.0,72.8359,72.9678,72.6194,72.9678,39024.0
2023-05-31 12:30:00,77.45,78.0,77.45,77.88,38021.0,72.9301,73.448,72.9301,73.335,38021.0
2023-05-31 13:00:00,77.87,77.89,77.66,77.72,32379.0,73.3256,73.3444,73.1278,73.1843,32379.0
2023-05-31 13:30:00,77.78,78.47,77.78,78.47,84873.0,73.2408,73.8906,73.2408,73.8906,84873.0
2023-05-31 14:00:00,78.46,78.46,78.05,78.05,77165.0,73.8812,73.8812,73.4951,73.4951,77165.0
2023-05-31 14:30:00,78.05,78.06,77.7,77.73,92978.0,73.4951,73.5045,73.1655,73.1938,92978.0
2023-05-31 15:00:00,77.75,77.8,77.54,77.59,56086.0,73.2126,73.2597,73.0149,73.0619,56086.0
2023-05-31 15:30:00,77.61,77.65,77.22,77.26,302703.0,73.0808,73.1184,72.7135,72.7512,302703.0
2023-06-01 09:30:00,77.28,77.81,77.13,77.33,89523.0,72.77,73.2691,72.6288,72.8171,89523.0
2023-06-01 10:00:00,77.35,77.5,77.12,77.39,48825.0,72.8359,72.9772,72.6194,72.8736,48825.0
2023-06-01 10:30:00,77.39,77.42,76.94,77.02,81388.0,72.8736,72.9019,72.4499,72.5252,81388.0
2023-06-01 11:00:00,77.03,77.03,76.69,76.75,99087.0,72.5346,72.5346,72.2145,72.271,99087.0
2023-06-01 11:30:00,76.75,77.05,76.61,76.64,99054.0,72.271,72.5534,72.1391,72.1674,99054.0
2023-06-01 12:00:00,76.62,76.62,76.19,76.36,144819.0,72.1485,72.1485,71.7436,71.9037,144819.0
2023-06-01 12:30:00,76.37,76.45,76.12,76.37,115973.0,71.9131,71.9885,71.6777,71.9131,115973.0
2023-06-01 13:00:00,76.37,76.37,76.14,76.21,68333.0,71.9131,71.9131,71.6966,71.7625,68333.0
2023-06-01 13:30:00,76.22,77.12,76.11,76.74,197337.0,71.7719,72.6194,71.6683,72.2615,197337.0
2023-06-01 14:00:00,76.74,76.75,76.54,76.66,50584.0,72.2615,72.271,72.0732,72.1862,50584.0
2023-06-01 14:30:00,76.67,77.01,76.67,76.96,103046.0,72.1956,72.5158,72.1956,72.4687,103046.0
2023-06-01 15:00:00,76.95,77.0,76.83,76.83,71293.0,72.4593,72.5064,72.3463,72.3463,71293.0
2023-06-01 15:30:00,76.8,76.84,76.38,76.61,248652.0,72.318,72.3557,71.9225,72.1391,248652.0
2023-06-02 09:30:00,78.09,79.16,77.84,78.67,134827.0,73.5328,74.5403,73.2973,74.0789,134827.0
2023-06-02 10:00:00,78.7,78.97,78.54,78.96,90874.0,74.1072,74.3614,73.9565,74.352,90874.0
2023-06-02 10:30:00,78.97,79.4,78.89,79.35,83551.0,74.3614,74.7663,74.2861,74.7192,83551.0
2023-06-02 11:00:00,79.35,79.94,79.35,79.93,54964.0,74.7192,75.2748,74.7192,75.2654,54964.0
2023-06-02 11:30:00,79.91,80.01,79.55,79.78,61860.0,75.2465,75.3407,74.9075,75.1241,61860.0
2023-06-02 12:00:00,79.81,80.01,79.63,79.76,65188.0,75.1524,75.3407,74.9829,75.1053,65188.0
2023-06-02 12:30:00,79.77,79.95,79.58,79.93,48544.0,75.1147,75.2842,74.9358,75.2654,48544.0
2023-06-02 13:00:00,79.89,79.94,79.68,79.92,44156.0,75.2277,75.2748,75.03,75.256,44156.0
2023-06-02 13:30:00,79.92,79.92,79.62,79.64,44644.0,75.256,75.256,74.9735,74.9923,44644.0
2023-06-02 14:00:00,79.62,79.7,79.46,79.57,34256.0,74.9735,75.0488,74.8228,74.9264,34256.0
2023-06-02 14:30:00,79.56,79.63,79.41,79.5,60325.0,74.917,74.9829,74.7757,74.8605,60325.0
2023-06-02 15:00:00,79.5,79.8,79.49,79.69,43584.0,74.8605,75.143,74.8511,75.0394,43584.0
2023-06-02 15:30:00,79.69,80.18,79.67,80.05,185038.0,75.0394,75.5008,75.0205,75.3784,185038.0
2023-06-05 09:30:00,80.0,80.34,79.76,80.21,42809.0,75.3313,75.6514,75.1053,75.529,42809.0
2023-06-05 10:00:00,80.33,80.82,80.06,80.41,54975.0,75.642,76.1034,75.3878,75.7174,54975.0
2023-06-05 10:30:00,80.41,80.71,79.99,80.06,45450.0,75.7174,75.9999,75.3219,75.3878,45450.0
2023-06-05 11:00:00,80.08,80.19,79.79,79.84,53644.0,75.4066,75.5102,75.1335,75.1806,53644.0
2023-06-05 11:30:00,79.83,80.08,79.67,79.89,65971.0,75.1712,75.4066,75.0205,75.2277,65971.0
2023-06-05 12:00:00,79.92,80.24,79.9,80.23,49276.0,75.256,75.5573,75.2371,75.5479,49276.0
2023-06-05 12:30:00,80.23,80.35,80.07,80.23,51945.0,75.5479,75.6609,75.3972,75.5479,51945.0
2023-06-05 13:00:00,80.26,80.31,79.99,80.09,65393.0,75.5761,75.6232,75.3219,75.416,65393.0
2023-06-05 13:30:00,80.08,80.65,79.99,80.52,57931.0,75.4066,75.9434,75.3219,75.8209,57931.0
2023-06-05 14:00:00,80.5,80.54,80.19,80.33,56323.0,75.8021,75.8398,75.5102,75.642,56323.0
2023-06-05 14:30:00,80.37,80.37,79.69,79.7,79416.0,75.6797,75.6797,75.0394,75.0488,79416.0
2023-06-05 15:00:00,79.71,79.9,79.52,79.64,68901.0,75.0582,75.2371,74.8793,74.9923,68901.0
2023-06-05 15:30:00,79.64,79.85,79.51,79.63,209738.0,74.9923,75.19,74.8699,74.9829,209738.0
2023-06-06 09:30:00,79.44,80.45,79.25,80.45,42687.0,74.804,75.755,74.6251,75.755,42687.0
2023-06-06 10:00:00,80.46,80.71,80.24,80.51,44150.0,75.7644,75.9999,75.5573,75.8115,44150.0
2023-06-06 10:30:00,80.51,80.65,80.29,80.48,38953.0,75.8115,75.9434,75.6044,75.7833,38953.0
2023-06-06 11:00:00,80.45,80.64,80.36,80.58,37495.0,75.755,75.9339,75.6703,75.8774,37495.0
2023-06-06 11:30:00,80.59,80.81,80.44,80.63,29224.0,75.8869,76.094,75.7456,75.9245,29224.0
2023-06-06 12:00:00,80.65,80.8,80.44,80.48,23433.0,75.9434,76.0846,75.7456,75.7833,23433.0
2023-06-06 12:30:00,80.48,80.51,80.32,80.34,25195.0,75.7833,75.8115,75.6326,75.6514,25195.0
2023-06-06 13:00:00,80.32,80.47,80.08,80.25,26317.0,75.6326,75.7739,75.4066,75.5667,26317.0
2023-06-06 13:30:00,80.24,80.26,80.11,80.22,28001.0,75.5573,75.5761,75.4349,75.5384,28001.0
2023-06-06 14:00:00,80.21,80.48,80.12,80.44,22734.0,75.529,75.7833,75.4443,75.7456,22734.0
2023-06-06 14:30:00,80.46,80.55,80.36,80.44,29343.0,75.7644,75.8492,75.6703,75.7456,29343.0
2023-06-06 15:00:00,80.46,80.63,80.41,80.63,40842.0,75.7644,75.9245,75.7174,75.9245,40842.0
2023-06-06 15:30:00,80.63,81.05,80.42,80.86,213466.0,75.9245,76.32,75.7268,76.1411,213466.0
2023-06-07 09:30:00,80.81,81.08,80.37,81.08,453056.0,76.094,76.3483,75.6797,76.3483,453056.0
2023-06-07 10:00:00,81.12,81.37,81.0,81.3,33203.0,76.3859,76.6213,76.2729,76.5554,33203.0
2023-06-07 10:30:00,81.33,81.5,81.08,81.44,72922.0,76.5837,76.7437,76.3483,76.6873,72922.0
2023-06-07 11:00:00,81.48,81.71,81.39,81.5,89003.0,76.7249,76.9415,76.6402,76.7437,89003.0
2023-06-07 11:30:00,81.52,81.52,81.14,81.16,41905.0,76.7626,76.7626,76.4048,76.4236,41905.0
2023-06-07 12:00:00,81.16,81.61,81.13,81.56,36020.0,76.4236,76.8473,76.3953,76.8002,36020.0
2023-06-07 12:30:00,81.59,81.99,81.58,81.59,29624.0,76.8285,77.2052,76.8191,76.8285,29624.0
2023-06-07 13:00:00,81.62,81.63,81.25,81.42,48209.0,76.8567,76.8662,76.5083,76.6684,48209.0
2023-06-07 13:30:00,81.39,81.41,81.25,81.37,26412.0,76.6402,76.659,76.5083,76.6213,26412.0
2023-06-07 14:00:00,81.37,81.47,81.24,81.33,34216.0,76.6213,76.7155,76.4989,76.5837,34216.0
2023-06-07 14:30:00,81.34,81.46,81.24,81.4,30286.0,76.5931,76.7061,76.4989,76.6496,30286.0
2023-06-07 15:00:00,81.42,81.42,81.17,81.2,59353.0,76.6684,76.6684,76.433,76.4613,59353.0
2023-06-07 15:30:00,81.2,81.43,81.11,81.2,224198.0,76.4613,76.6778,76.3765,76.4613,224198.0
2023-06-08 09:30:00,81.28,81.92,80.72,80.9,101259.0,76.5366,77.1392,76.0093,76.1788,101259.0
2023-06-08 10:00:00,80.96,81.15,80.68,80.79,100970.0,76.2353,76.4142,75.9716,76.0752,100970.0
2023-06-08 10:30:00,80.79,81.21,80.79,80.91,31948.0,76.0752,76.4707,76.0752,76.1882,31948.0
2023-06-08 11:00:00,80.92,80.92,80.47,80.66,36814.0,76.1976,76.1976,75.7739,75.9528,36814.0
2023-06-08 11:30:00,80.67,80.77,80.5,80.62,27956.0,75.9622,76.0564,75.8021,75.9151,27956.0
2023-06-08 12:00:00,80.62,80.85,80.53,80.85,21325.0,75.9151,76.1317,75.8304,76.1317,21325.0
2023-06-08 12:30:00,80.84,80.9,80.69,80.78,25067.0,76.1223,76.1788,75.981,76.0658,25067.0
2023-06-08 13:00:00,80.79,80.81,80.62,80.7,36908.0,76.0752,76.094,75.9151,75.9904,36908.0
2023-06-08 13:30:00,80.69,80.78,80.52,80.54,31775.0,75.981,76.0658,75.8209,75.8398,31775.0
2023-06-08 14:00:00,80.58,80.58,80.3,80.31,31190.0,75.8774,75.8774,75.6138,75.6232,31190.0
2023-06-08 14:30:00,80.31,80.46,80.27,80.27,72046.0,75.6232,75.7644,75.5855,75.5855,72046.0
2023-06-08 15:00:00,80.28,80.3,79.85,79.89,69252.0,75.5949,75.6138,75.19,75.2277,69252.0
2023-06-08 15:30:00,79.87,79.94,79.73,79.75,223006.0,75.2089,75.2748,75.077,75.0959,223006.0
2023-06-09 09:30:00,77.48,77.72,76.68,77.07,327633.0,72.9584,73.1843,72.205,72.5723,327633.0
2023-06-09 10:00:00,77.09,77.46,77.08,77.32,117910.0,72.5911,72.9395,72.5817,72.8077,117910.0
2023-06-09 10:30:00,77.33,77.84,77.27,77.56,127589.0,72.8171,73.2973,72.7606,73.0337,127589.0
2023-06-09 11:00:00,77.56,77.56,77.15,77.28,63692.0,73.0337,73.0337,72.6476,72.77,63692.0
2023-06-09 11:30:00,77.27,77.49,77.13,77.16,68716.0,72.7606,72.9678,72.6288,72.657,68716.0
2023-06-09 12:00:00,77.16,77.36,77.06,77.26,43215.0,72.657,72.8454,72.5629,72.7512,43215.0
2023-06-09 12:30:00,77.25,77.57,77.22,77.56,41775.0,72.7418,73.0431,72.7135,73.0337,41775.0
2023-06-09 13:00:00,77.59,77.84,77.54,77.62,54812.0,73.0619,73.2973,73.0149,73.0902,54812.0
2023-06-09 13:30:00,77.64,77.83,77.62,77.65,24928.0,73.109,73.2879,73.0902,73.1184,24928.0
2023-06-09 14:00:00,77.65,77.9,77.6,77.79,34474.0,73.1184,73.3538,73.0713,73.2503,34474.0
2023-06-09 14:30:00,77.83,77.87,77.77,77.84,28585.0,73.2879,73.3256,73.2314,73.2973,28585.0
2023-06-09 15:00:00,77.84,78.59,77.83,78.36,203244.0,73.2973,74.0036,73.2879,73.787,203244.0
2023-06-09 15:30:00,78.35,78.64,78.24,78.25,264199.0,73.7776,74.0507,73.674,73.6834,264199.0
2023-06-12 09:30:00,78.41,79.46,78.21,79.39,64267.0,73.8341,74.8228,73.6458,74.7569,64267.0
2023-06-12 10:00:00,79.41,79.41,78.75,78.8,37347.0,74.7757,74.7757,74.1542,74.2013,37347.0
2023-06-12 10:30:00,78.76,78.76,78.3,78.48,32509.0,74.1637,74.1637,73.7305,73.9,32509.0
2023-06-12 11:00:00,78.49,78.76,78.36,78.37,30729.0,73.9094,74.1637,73.787,73.7964,30729.0
2023-06-12 11:30:00,78.39,78.43,78.12,78.27,38806.0,73.8152,73.8529,73.561,73.7022,38806.0
2023-06-12 12:00:00,78.27,78.33,78.05,78.11,41690.0,73.7022,73.7587,73.4951,73.5516,41690.0
2023-06-12 12:30:00,78.08,78.25,78.0,78.11,58675.0,73.5233,73.6834,73.448,73.5516,58675.0
2023-06-12 13:00:00,78.1,78.12,77.72,77.74,62001.0,73.5422,73.561,73.1843,73.2032,62001.0
2023-06-12 13:30:00,77.75,78.13,77.66,77.94,45309.0,73.2126,73.5704,73.1278,73.3915,45309.0
2023-06-12 14:00:00,77.94,77.94,77.66,77.66,38027.0,73.3915,73.3915,73.1278,73.1278,38027.0
2023-06-12 14:30:00,77.67,77.9,77.66,77.73,55861.0,73.1373,73.3538,73.1278,73.1938,55861.0
2023-06-12 15:00:00,77.74,77.93,77.72,77.9,60361.0,73.2032,73.3821,73.1843,73.3538,60361.0
2023-06-12 15:30:00,77.9,78.14,77.8,77.85,231469.0,73.3538,73.5798,73.2597,73.3068,231469.0
2023-06-13 09:30:00,78.09,79.0,78.05,78.73,78555.0,73.5328,74.3896,73.4951,74.1354,78555.0
2023-06-13 10:00:00,78.82,79.49,78.75,79.47,66945.0,74.2202,74.8511,74.1542,74.8322,66945.0
2023-06-13 10:30:00,79.48,79.48,79.13,79.14,43856.0,74.8416,74.8416,74.5121,74.5215,43856.0
2023-06-13 11:00:00,79.15,79.66,79.03,79.32,96403.0,74.5309,75.0111,74.4179,74.691,96403.0
2023-06-13 11:30:00,79.34,79.39,79.11,79.14,37073.0,74.7098,74.7569,74.4932,74.5215,37073.0
2023-06-13 12:00:00,79.12,79.23,79.05,79.13,26174.0,74.5026,74.6062,74.4367,74.5121,26174.0
2023-06-13 12:30:00,79.14,79.21,78.97,79.12,63069.0,74.5215,74.5874,74.3614,74.5026,63069.0
2023-06-13 13:00:00,79.18,79.33,79.13,79.25,25295.0,74.5591,74.7004,74.5121,74.6251,25295.0
2023-06-13 13:30:00,79.29,79.35,79.1,79.29,29392.0,74.6627,74.7192,74.4838,74.6627,29392.0
2023-06-13 14:00:00,79.27,79.35,79.16,79.25,28097.0,74.6439,74.7192,74.5403,74.6251,28097.0
2023-06-13 14:30:00,79.29,79.39,79.09,79.36,48004.0,74.6627,74.7569,74.4744,74.7286,48004.0
2023-06-13 15:00:00,79.38,79.66,79.37,79.61,58467.0,74.7475,75.0111,74.7381,74.964,58467.0
2023-06-13 15:30:00,79.62,79.74,79.48,79.72,186565.0,74.9735,75.0865,74.8416,75.0676,186565.0
2023-06-14 09:30:00,80.5,80.57,79.49,79.55,80615.0,75.8021,75.868,74.8511,74.9075,80615.0
2023-06-14 10:00:00,79.57,79.64,79.07,79.33,48521.0,74.9264,74.9923,74.4556,74.7004,48521.0
2023-06-14 10:30:00,79.33,79.75,79.29,79.65,53544.0,74.7004,75.0959,74.6627,75.0017,53544.0
2023-06-14 11:00:00,79.68,80.19,79.68,79.96,42664.0,75.03,75.5102,75.03,75.2936,42664.0
2023-06-14 11:30:00,79.97,80.03,79.74,79.79,40314.0,75.303,75.3595,75.0865,75.1335,40314.0
2023-06-14 12:00:00,79.77,79.86,79.6,79.79,24853.0,75.1147,75.1995,74.9546,75.1335,24853.0
2023-06-14 12:30:00,79.81,79.82,79.37,79.39,35830.0,75.1524,75.1618,74.7381,74.7569,35830.0
2023-06-14 13:00:00,79.39,79.39,78.84,78.89,36374.0,74.7569,74.7569,74.239,74.2861,36374.0
2023-06-14 13:30:00,78.9,79.03,78.73,78.92,35160.0,74.2955,74.4179,74.1354,74.3143,35160.0
2023-06-14 14:00:00,78.93,78.93,77.92,78.05,92089.0,74.3237,74.3237,73.3727,73.4951,92089.0
2023-06-14 14:30:00,78.02,78.62,77.95,78.43,61086.0,73.4668,74.0318,73.4009,73.8529,61086.0
2023-06-14 15:00:00,78.42,78.8,78.33,78.53,50854.0,73.8435,74.2013,73.7587,73.9471,50854.0
2023-06-14 15:30:00,78.55,78.57,78.11,78.3,174429.0,73.9659,73.9847,73.5516,73.7305,174429.0
2023-06-15 09:30:00,77.99,78.72,77.64,78.65,57560.0,73.4386,74.126,73.109,74.0601,57560.0
2023-06-15 10:00:00,78.65,78.84,78.06,78.11,33817.0,74.0601,74.239,73.5045,73.5516,33817.0
2023-06-15 10:30:00,78.08,78.37,77.63,78.36,64117.0,73.5233,73.7964,73.0996,73.787,64117.0
2023-06-15 11:00:00,78.38,78.95,78.38,78.92,35381.0,73.8058,74.3426,73.8058,74.3143,35381.0
2023-06-15 11:30:00,78.92,79.26,78.88,79.01,37316.0,74.3143,74.6345,74.2767,74.3991,37316.0
2023-06-15 12:00:00,79.04,79.23,78.88,79.23,28566.0,74.4273,74.6062,74.2767,74.6062,28566.0
2023-06-15 12:30:00,79.25,79.27,79.08,79.18,57230.0,74.6251,74.6439,74.465,74.5591,57230.0
2023-06-15 13:00:00,79.19,79.29,78.98,79.06,29820.0,74.5686,74.6627,74.3708,74.4461,29820.0
2023-06-15 13:30:00,79.08,79.3,79.07,79.22,28137.0,74.465,74.6721,74.4556,74.5968,28137.0
2023-06-15 14:00:00,79.21,79.26,78.92,79.24,59129.0,74.5874,74.6345,74.3143,74.6156,59129.0
2023-06-15 14:30:00,79.28,79.69,79.28,79.63,35729.0,74.6533,75.0394,74.6533,74.9829,35729.0
2023-06-15 15:00:00,79.65,79.67,79.39,79.44,46724.0,75.0017,75.0205,74.7569,74.804,46724.0
2023-06-15 15:30:00,79.47,79.55,79.23,79.51,253744.0,74.8322,74.9075,74.6062,74.8699,253744.0
2023-06-16 09:30:00,79.99,80.1,79.38,79.42,646802.0,75.3219,75.4255,74.7475,74.7851,646802.0
2023-06-16 10:00:00,79.46,79.75,79.37,79.69,34028.0,74.8228,75.0959,74.7381,75.0394,34028.0
2023-06-16 10:30:00,79.63,79.63,79.2,79.25,46118.0,74.9829,74.9829,74.578,74.6251,46118.0
2023-06-16 11:00:00,79.29,79.47,79.14,79.24,23096.0,74.6627,74.8322,74.5215,74.6156,23096.0
2023-06-16 11:30:00,79.26,79.33,78.96,79.19,19325.0,74.6345,74.7004,74.352,74.5686,19325.0
2023-06-16 12:00:00,79.2,79.56,79.13,79.55,19071.0,74.578,74.917,74.5121,74.9075,19071.0
2023-06-16 12:30:00,79.51,79.96,79.51,79.92,18339.0,74.8699,75.2936,74.8699,75.256,18339.0
2023-06-16 13:00:00,79.89,80.05,79.76,79.92,33403.0,75.2277,75.3784,75.1053,75.256,33403.0
2023-06-16 13:30:00,79.94,79.95,79.61,79.92,28534.0,75.2748,75.2842,74.964,75.256,28534.0
2023-06-16 14:00:00,79.91,80.42,79.91,80.37,78614.0,75.2465,75.7268,75.2465,75.6797,78614.0
2023-06-16 14:30:00,80.35,80.69,80.32,80.69,62249.0,75.6609,75.981,75.6326,75.981,62249.0
2023-06-16 15:00:00,80.69,80.77,80.55,80.58,56147.0,75.981,76.0564,75.8492,75.8774,56147.0
2023-06-16 15:30:00,80.59,80.93,80.03,80.38,452540.0,75.8869,76.207,75.3595,75.6891,452540.0
2023-06-20 09:30:00,80.34,80.75,78.86,79.03,98217.0,75.6514,76.0375,74.2578,74.4179,98217.0
2023-06-20 10:00:00,78.99,79.28,78.75,78.84,49268.0,74.3802,74.6533,74.1542,74.239,49268.0
2023-06-20 10:30:00,78.85,79.67,78.71,79.64,48942.0,74.2484,75.0205,74.1166,74.9923,48942.0
2023-06-20 11:00:00,79.65,79.65,79.0,79.17,37705.0,75.0017,75.0017,74.3896,74.5497,37705.0
2023-06-20 11:30:00,79.14,79.78,79.11,79.72,39036.0,74.5215,75.1241,74.4932,75.0676,39036.0
2023-06-20 12:00:00,79.72,79.77,79.4,79.6,38359.0,75.0676,75.1147,74.7663,74.9546,38359.0
2023-06-20 12:30:00,79.6,79.7,79.51,79.63,26969.0,74.9546,75.0488,74.8699,74.9829,26969.0
2023-06-20 13:00:00,79.64,79.66,79.31,79.5,35698.0,74.9923,75.0111,74.6816,74.8605,35698.0
2023-06-20 13:30:00,79.5,79.51,79.31,79.45,25344.0,74.8605,74.8699,74.6816,74.8134,25344.0
2023-06-20 14:00:00,79.42,79.46,79.21,79.31,35394.0,74.7851,74.8228,74.5874,74.6816,35394.0
2023-06-20 14:30:00,79.3,79.31,79.07,79.13,48856.0,74.6721,74.6816,74.4556,74.5121,48856.0
2023-06-20 15:00:00,79.17,79.29,79.03,79.07,55684.0,74.5497,74.6627,74.4179,74.4556,55684.0
2023-06-20 15:30:00,79.08,79.4,78.85,79.2,183591.0,74.465,74.7663,74.2484,74.578,183591.0
2023-06-21 09:30:00,79.14,79.42,78.22,78.85,89358.0,74.5215,74.7851,73.6552,74.2484,89358.0
2023-06-21 10:00:00,78.9,79.3,78.82,78.97,51516.0,74.2955,74.6721,74.2202,74.3614,51516.0
2023-06-21 10:30:00,79.02,79.07,78.58,78.84,57642.0,74.4085,74.4556,73.9942,74.239,57642.0
2023-06-21 11:00:00,78.84,79.18,78.56,79.17,97046.0,74.239,74.5591,73.9753,74.5497,97046.0
2023-06-21 11:30:00,79.11,79.11,78.71,78.74,78809.0,74.4932,74.4932,74.1166,74.1448,78809.0
2023-06-21 12:00:00,78.8,78.85,78.35,78.41,113840.0,74.2013,74.2484,73.7776,73.8341,113840.0
2023-06-21 12:30:00,78.43,78.57,78.19,78.34,79339.0,73.8529,73.9847,73.6269,73.7682,79339.0
2023-06-21 13:00:00,78.33,78.36,78.07,78.14,89001.0,73.7587,73.787,73.5139,73.5798,89001.0
2023-06-21 13:30:00,78.14,78.31,78.12,78.27,67205.0,73.5798,73.7399,73.561,73.7022,67205.0
2023-06-21 14:00:00,78.28,78.51,78.21,78.51,76142.0,73.7117,73.9282,73.6458,73.9282,76142.0
2023-06-21 14:30:00,78.51,78.53,78.31,78.33,50646.0,73.9282,73.9471,73.7399,73.7587,50646.0
2023-06-21 15:00:00,78.32,78.32,77.82,77.85,68815.0,73.7493,73.7493,73.2785,73.3068,68815.0
2023-06-21 15:30:00,77.83,78.2,77.69,78.15,356685.0,73.2879,73.6363,73.1561,73.5893,356685.0
2023-06-22 09:30:00,77.06,77.52,76.44,76.7,82940.0,73.3239,73.7616,72.734,72.9814,82940.0
2023-06-22 10:00:00,76.64,76.99,76.64,76.9,73532.0,72.9243,73.2573,72.9243,73.1717,73532.0
2023-06-22 10:30:00,76.9,77.21,76.89,77.03,31658.0,73.1717,73.4666,73.1622,73.2954,31658.0
2023-06-22 11:00:00,77.03,77.13,76.86,77.11,40003.0,73.2954,73.3905,73.1336,73.3715,40003.0
2023-06-22 11:30:00,77.13,77.33,77.09,77.32,38995.0,73.3905,73.5808,73.3525,73.5713,38995.0
2023-06-22 12:00:00,77.34,77.71,77.29,77.58,42725.0,73.5903,73.9424,73.5428,73.8187,42725.0
2023-06-22 12:30:00,77.61,77.71,77.53,77.67,23299.0,73.8472,73.9424,73.7711,73.9043,23299.0
2023-06-22 13:00:00,77.67,77.67,77.5,77.59,22894.0,73.9043,73.9043,73.7426,73.8282,22894.0
2023-06-22 13:30:00,77.6,77.63,77.46,77.54,54956.0,73.8377,73.8663,73.7045,73.7806,54956.0
2023-06-22 14:00:00,77.55,77.77,77.52,77.73,31659.0,73.7902,73.9995,73.7616,73.9614,31659.0
2023-06-22 14:30:00,77.73,77.8,77.59,77.61,31275.0,73.9614,74.028,73.8282,73.8472,31275.0
2023-06-22 15:00:00,77.62,77.66,77.22,77.23,47420.0,73.8568,73.8948,73.4762,73.4857,47420.0
2023-06-22 15:30:00,77.21,77.37,77.21,77.23,209458.0,73.4666,73.6189,73.4666,73.4857,209458.0
2023-06-23 09:30:00,76.5,76.82,75.69,76.82,68957.0,72.7911,73.0955,72.0203,73.0955,68957.0
2023-06-23 10:00:00,76.82,76.9,76.37,76.44,103266.0,73.0955,73.1717,72.6674,72.734,103266.0
2023-06-23 10:30:00,76.52,76.67,76.2,76.44,84789.0,72.8101,72.9528,72.5056,72.734,84789.0
2023-06-23 11:00:00,76.39,76.53,76.04,76.15,35377.0,72.6864,72.8196,72.3534,72.458,35377.0
2023-06-23 11:30:00,76.17,76.3,76.02,76.18,27618.0,72.4771,72.6008,72.3343,72.4866,27618.0
2023-06-23 12:00:00,76.15,76.19,76.0,76.07,39605.0,72.458,72.4961,72.3153,72.3819,39605.0
2023-06-23 12:30:00,76.07,76.17,75.95,76.0,48401.0,72.3819,72.4771,72.2677,72.3153,48401.0
2023-06-23 13:00:00,76.02,76.15,75.95,76.09,34223.0,72.3343,72.458,72.2677,72.4009,34223.0
2023-06-23 13:30:00,76.11,76.12,75.96,75.97,40513.0,72.42,72.4295,72.2772,72.2868,40513.0
2023-06-23 14:00:00,75.98,75.98,75.82,75.92,131195.0,72.2963,72.2963,72.144,72.2392,131195.0
2023-06-23 14:30:00,75.91,75.93,75.61,75.62,50828.0,72.2297,72.2487,71.9442,71.9537,50828.0
2023-06-23 15:00:00,75.62,75.68,75.54,75.59,120401.0,71.9537,72.0108,71.8776,71.9252,120401.0
2023-06-23 15:30:00,75.59,75.66,75.18,75.3,474595.0,71.9252,71.9918,71.5351,71.6492,474595.0
2023-06-26 09:30:00,75.46,75.86,75.38,75.67,66196.0,71.8015,72.1821,71.7254,72.0013,66196.0
2023-06-26 10:00:00,75.67,75.67,75.25,75.27,54010.0,72.0013,72.0013,71.6017,71.6207,54010.0
2023-06-26 10:30:00,75.25,75.56,75.2,75.49,49565.0,71.6017,71.8966,71.5541,71.83,49565.0
2023-06-26 11:00:00,75.51,75.73,75.48,75.65,61299.0,71.8491,72.0584,71.8205,71.9823,61299.0
2023-06-26 11:30:00,75.65,75.88,75.6,75.85,90084.0,71.9823,72.2011,71.9347,72.1726,90084.0
2023-06-26 12:00:00,75.84,76.07,75.74,76.01,57645.0,72.1631,72.3819,72.0679,72.3248,57645.0
2023-06-26 12:30:00,76.0,76.15,75.87,76.04,64023.0,72.3153,72.458,72.1916,72.3534,64023.0
2023-06-26 13:00:00,76.05,76.07,75.9,75.99,48551.0,72.3629,72.3819,72.2202,72.3058,48551.0
2023-06-26 13:30:00,76.0,76.55,75.98,76.47,62257.0,72.3153,72.8386,72.2963,72.7625,62257.0
2023-06-26 14:00:00,76.47,76.68,76.44,76.51,135374.0,72.7625,72.9623,72.734,72.8006,135374.0
2023-06-26 14:30:00,76.5,76.57,76.46,76.47,44939.0,72.7911,72.8577,72.753,72.7625,44939.0
2023-06-26 15:00:00,76.49,76.72,76.48,76.62,84519.0,72.7815,73.0004,72.772,72.9052,84519.0
2023-06-26 15:30:00,76.62,76.87,76.56,76.84,194019.0,72.9052,73.1431,72.8482,73.1146,194019.0
2023-06-27 09:30:00,77.01,77.36,76.3,76.43,83939.0,73.2763,73.6094,72.6008,72.7245,83939.0
2023-06-27 10:00:00,76.5,76.54,76.36,76.48,59850.0,72.7911,72.8291,72.6579,72.772,59850.0
2023-06-27 10:30:00,76.49,76.91,76.44,76.87,95737.0,72.7815,73.1812,72.734,73.1431,95737.0
2023-06-27 11:00:00,76.87,76.97,76.44,76.5,59430.0,73.1431,73.2383,72.734,72.7911,59430.0
2023-06-27 11:30:00,76.47,76.66,76.45,76.56,52955.0,72.7625,72.9433,72.7435,72.8482,52955.0
2023-06-27 12:00:00,76.56,76.74,76.56,76.67,99017.0,72.8482,73.0194,72.8482,72.9528,99017.0
2023-06-27 12:30:00,76.69,76.78,76.54,76.6,116402.0,72.9719,73.0575,72.8291,72.8862,116402.0
2023-06-27 13:00:00,76.64,76.77,76.55,76.7,70245.0,72.9243,73.048,72.8386,72.9814,70245.0
2023-06-27 13:30:00,76.7,76.83,76.59,76.71,106275.0,72.9814,73.1051,72.8767,72.9909,106275.0
2023-06-27 14:00:00,76.72,76.84,76.64,76.71,163498.0,73.0004,73.1146,72.9243,72.9909,163498.0
2023-06-27 14:30:00,76.72,76.86,76.66,76.74,125517.0,73.0004,73.1336,72.9433,73.0194,125517.0
2023-06-27 15:00:00,76.75,76.94,76.74,76.8,129129.0,73.0289,73.2097,73.0194,73.0765,129129.0
2023-06-27 15:30:00,76.82,76.88,76.61,76.66,381319.0,73.0955,73.1526,72.8957,72.9433,381319.0
2023-06-28 09:30:00,76.75,76.99,76.1,76.46,80869.0,73.0289,73.2573,72.4105,72.753,80869.0
2023-06-28 10:00:00,76.47,76.7,76.06,76.09,85306.0,72.7625,72.9814,72.3724,72.4009,85306.0
2023-06-28 10:30:00,76.12,76.36,75.54,75.55,223005.0,72.4295,72.6579,71.8776,71.8871,223005.0
2023-06-28 11:00:00,75.53,75.84,75.32,75.81,58833.0,71.8681,72.1631,71.6683,72.1345,58833.0
2023-06-28 11:30:00,75.81,76.04,75.79,75.98,39848.0,72.1345,72.3534,72.1155,72.2963,39848.0
2023-06-28 12:00:00,75.97,76.27,75.97,76.27,162533.0,72.2868,72.5722,72.2868,72.5722,162533.0
2023-06-28 12:30:00,76.34,76.69,76.15,76.27,39015.0,72.6388,72.9719,72.458,72.5722,39015.0
2023-06-28 13:00:00,76.27,76.64,76.13,76.61,54406.0,72.5722,72.9243,72.439,72.8957,54406.0
2023-06-28 13:30:00,76.61,76.63,76.33,76.37,26956.0,72.8957,72.9148,72.6293,72.6674,26956.0
2023-06-28 14:00:00,76.34,76.53,76.32,76.36,29149.0,72.6388,72.8196,72.6198,72.6579,29149.0
2023-06-28 14:30:00,76.36,76.61,76.35,76.55,49396.0,72.6579,72.8957,72.6483,72.8386,49396.0
2023-06-28 15:00:00,76.57,76.68,76.5,76.62,92091.0,72.8577,72.9623,72.7911,72.9052,92091.0
2023-06-28 15:30:00,76.62,76.77,76.6,76.73,243640.0,72.9052,73.048,72.8862,73.0099,243640.0
2023-06-29 09:30:00,76.75,77.0,76.07,76.87,179122.0,73.0289,73.2668,72.3819,73.1431,179122.0
2023-06-29 10:00:00,76.89,77.77,76.89,77.39,250663.0,73.1622,73.9995,73.1622,73.6379,250663.0
2023-06-29 10:30:00,77.42,77.47,77.1,77.27,96796.0,73.6665,73.714,73.362,73.5237,96796.0
2023-06-29 11:00:00,77.26,77.26,76.92,76.93,73952.0,73.5142,73.5142,73.1907,73.2002,73952.0
2023-06-29 11:30:00,76.96,77.26,76.9,77.21,78677.0,73.2288,73.5142,73.1717,73.4666,78677.0
2023-06-29 12:00:00,77.2,77.38,77.0,77.32,300538.0,73.4571,73.6284,73.2668,73.5713,300538.0
2023-06-29 12:30:00,77.33,77.5,77.3,77.44,395918.0,73.5808,73.7426,73.5523,73.6855,395918.0
2023-06-29 13:00:00,77.45,77.45,77.07,77.25,112228.0,73.695,73.695,73.3334,73.5047,112228.0
2023-06-29 13:30:00,77.27,77.5,77.23,77.36,153296.0,73.5237,73.7426,73.4857,73.6094,153296.0
2023-06-29 14:00:00,77.38,77.4,77.18,77.3,47596.0,73.6284,73.6474,73.4381,73.5523,47596.0
2023-06-29 14:30:00,77.3,77.64,77.25,77.61,62601.0,73.5523,73.8758,73.5047,73.8472,62601.0
2023-06-29 15:00:00,77.62,77.91,77.61,77.64,65973.0,73.8568,74.1327,73.8472,73.8758,65973.0
2023-06-29 15:30:00,77.64,77.92,77.64,77.84,248681.0,73.8758,74.1422,73.8758,74.0661,248681.0
2023-06-30 09:30:00,78.48,78.52,77.83,78.45,70279.0,74.6751,74.7131,74.0566,74.6465,70279.0
2023-06-30 10:00:00,78.46,79.04,78.44,78.85,69033.0,74.656,75.2079,74.637,75.0271,69033.0
2023-06-30 10:30:00,78.86,78.89,78.46,78.81,65571.0,75.0366,75.0652,74.656,74.9891,65571.0
2023-06-30 11:00:00,78.83,79.16,78.82,79.12,55649.0,75.0081,75.3221,74.9986,75.284,55649.0
2023-06-30 11:30:00,79.15,79.15,78.81,78.9,45103.0,75.3126,75.3126,74.9891,75.0747,45103.0
2023-06-30 12:00:00,78.87,79.25,78.87,79.25,52838.0,75.0462,75.4077,75.0462,75.4077,52838.0
2023-06-30 12:30:00,79.25,79.4,79.15,79.37,35500.0,75.4077,75.5505,75.3126,75.5219,35500.0
2023-06-30 13:00:00,79.37,79.56,79.25,79.44,29957.0,75.5219,75.7027,75.4077,75.5885,29957.0
2023-06-30 13:30:00,79.46,79.62,79.36,79.48,62674.0,75.6076,75.7598,75.5124,75.6266,62674.0
2023-06-30 14:00:00,79.51,79.59,79.31,79.57,49551.0,75.6551,75.7313,75.4648,75.7122,49551.0
2023-06-30 14:30:00,79.56,79.72,79.5,79.61,52443.0,75.7027,75.8549,75.6456,75.7503,52443.0
2023-06-30 15:00:00,79.63,79.76,79.52,79.73,61910.0,75.7693,75.893,75.6646,75.8645,61910.0
2023-06-30 15:30:00,79.73,79.76,79.57,79.58,262832.0,75.8645,75.893,75.7122,75.7217,262832.0
2023-07-03 09:30:00,79.5,79.89,79.16,79.68,113565.0,75.6456,76.0167,75.3221,75.8169,113565.0
2023-07-03 10:00:00,79.65,80.13,79.55,79.94,111705.0,75.7883,76.2451,75.6932,76.0643,111705.0
2023-07-03 10:30:00,79.95,79.99,79.78,79.83,68734.0,76.0738,76.1119,75.912,75.9596,68734.0
2023-07-03 11:00:00,79.81,80.25,79.8,80.24,81727.0,75.9406,76.3593,75.9311,76.3497,81727.0
2023-07-03 11:30:00,80.23,80.46,80.12,80.34,54306.0,76.3402,76.5591,76.2356,76.4449,54306.0
2023-07-03 12:00:00,80.33,80.35,80.04,80.08,54827.0,76.4354,76.4544,76.1594,76.1975,54827.0
2023-07-03 12:30:00,80.08,80.1,79.55,79.72,241648.0,76.1975,76.2165,75.6932,75.8549,241648.0
2023-07-05 09:30:00,79.09,79.8,78.71,78.85,162973.0,75.2555,75.9311,74.8939,75.0271,162973.0
2023-07-05 10:00:00,78.86,78.9,78.12,78.25,105636.0,75.0366,75.0747,74.3325,74.4562,105636.0
2023-07-05 10:30:00,78.28,78.8,78.25,78.8,87674.0,74.4848,74.9796,74.4562,74.9796,87674.0
2023-07-05 11:00:00,78.81,79.22,78.57,79.13,142493.0,74.9891,75.3792,74.7607,75.2936,142493.0
2023-07-05 11:30:00,79.16,79.29,78.75,78.94,89640.0,75.3221,75.4458,74.932,75.1128,89640.0
2023-07-05 12:00:00,78.96,79.14,78.87,78.87,56528.0,75.1318,75.3031,75.0462,75.0462,56528.0
2023-07-05 12:30:00,78.9,79.14,78.83,79.1,52800.0,75.0747,75.3031,75.0081,75.265,52800.0
2023-07-05 13:00:00,79.09,79.11,78.84,79.07,41526.0,75.2555,75.2745,75.0176,75.2365,41526.0
2023-07-05 13:30:00,79.07,79.38,79.04,79.15,51349.0,75.2365,75.5314,75.2079,75.3126,51349.0
2023-07-05 14:00:00,79.13,79.17,78.73,78.94,61360.0,75.2936,75.3316,74.9129,75.1128,61360.0
2023-07-05 14:30:00,78.94,78.97,78.77,78.96,53989.0,75.1128,75.1413,74.951,75.1318,53989.0
2023-07-05 15:00:00,78.97,79.16,78.85,79.04,95185.0,75.1413,75.3221,75.0271,75.2079,95185.0
2023-07-05 15:30:00,79.04,79.07,78.5,78.58,508834.0,75.2079,75.2365,74.6941,74.7702,508834.0
2023-07-06 09:30:00,77.8,78.26,77.54,77.93,94588.0,74.028,74.4657,73.7806,74.1517,94588.0
2023-07-06 10:00:00,77.92,77.98,77.2,77.22,129353.0,74.1422,74.1993,73.4571,73.4762,129353.0
2023-07-06 10:30:00,77.19,77.27,76.83,77.06,63944.0,73.4476,73.5237,73.1051,73.3239,63944.0
2023-07-06 11:00:00,77.09,77.28,77.0,77.14,44469.0,73.3525,73.5332,73.2668,73.4,44469.0
2023-07-06 11:30:00,77.14,77.46,76.95,77.44,93791.0,73.4,73.7045,73.2192,73.6855,93791.0
2023-07-06 12:00:00,77.42,77.7,77.37,77.6,40425.0,73.6665,73.9329,73.6189,73.8377,40425.0
2023-07-06 12:30:00,77.58,77.88,77.56,77.83,90012.0,73.8187,74.1042,73.7997,74.0566,90012.0
2023-07-06 13:00:00,77.81,77.9,77.69,77.88,35275.0,74.0376,74.1232,73.9234,74.1042,35275.0
2023-07-06 13:30:00,77.88,77.89,77.66,77.76,38309.0,74.1042,74.1137,73.8948,73.99,38309.0
2023-07-06 14:00:00,77.74,78.01,77.74,77.89,45522.0,73.9709,74.2279,73.9709,74.1137,45522.0
2023-07-06 14:30:00,77.9,78.17,77.9,77.96,61251.0,74.1232,74.3801,74.1232,74.1803,61251.0
2023-07-06 15:00:00,77.95,78.0,77.85,77.85,63661.0,74.1708,74.2183,74.0756,74.0756,63661.0
2023-07-06 15:30:00,77.83,78.06,77.81,78.04,393631.0,74.0566,74.2754,74.0376,74.2564,393631.0
2023-07-07 09:30:00,78.13,79.57,78.13,79.21,54853.0,74.342,75.7122,74.342,75.3697,54853.0
2023-07-07 10:00:00,79.18,79.35,78.84,79.35,69457.0,75.3411,75.5029,75.0176,75.5029,69457.0
2023-07-07 10:30:00,79.35,79.8,79.09,79.72,164569.0,75.5029,75.9311,75.2555,75.8549,164569.0
2023-07-07 11:00:00,79.69,79.81,79.53,79.6,50612.0,75.8264,75.9406,75.6742,75.7408,50612.0
2023-07-07 11:30:00,79.61,79.85,79.21,79.31,54784.0,75.7503,75.9786,75.3697,75.4648,54784.0
2023-07-07 12:00:00,79.3,79.37,79.13,79.27,47387.0,75.4553,75.5219,75.2936,75.4268,47387.0
2023-07-07 12:30:00,79.3,79.75,79.29,79.75,66888.0,75.4553,75.8835,75.4458,75.8835,66888.0
2023-07-07 13:00:00,79.77,79.84,79.47,79.51,91562.0,75.9025,75.9691,75.6171,75.6551,91562.0
2023-07-07 13:30:00,79.48,79.66,79.39,79.44,70173.0,75.6266,75.7979,75.5409,75.5885,70173.0
2023-07-07 14:00:00,79.44,79.47,79.28,79.36,75421.0,75.5885,75.6171,75.4363,75.5124,75421.0
2023-07-07 14:30:00,79.36,79.4,79.08,79.12,58060.0,75.5124,75.5505,75.246,75.284,58060.0
2023-07-07 15:00:00,79.13,79.15,78.93,79.06,60510.0,75.2936,75.3126,75.1033,75.2269,60510.0
2023-07-07 15:30:00,79.04,79.13,78.51,78.61,202864.0,75.2079,75.2936,74.7036,74.7988,202864.0
2023-07-10 09:30:00,78.66,80.09,78.35,80.02,78668.0,74.8463,76.207,74.5514,76.1404,78668.0
2023-07-10 10:00:00,80.01,80.29,79.4,79.4,60511.0,76.1309,76.3973,75.5505,75.5505,60511.0
2023-07-10 10:30:00,79.42,79.69,79.22,79.55,70900.0,75.5695,75.8264,75.3792,75.6932,70900.0
2023-07-10 11:00:00,79.54,79.54,79.22,79.25,48912.0,75.6837,75.6837,75.3792,75.4077,48912.0
2023-07-10 11:30:00,79.24,79.45,79.05,79.38,51227.0,75.3982,75.598,75.2174,75.5314,51227.0
2023-07-10 12:00:00,79.4,79.4,79.17,79.35,51152.0,75.5505,75.5505,75.3316,75.5029,51152.0
2023-07-10 12:30:00,79.36,79.49,79.16,79.24,38695.0,75.5124,75.6361,75.3221,75.3982,38695.0
2023-07-10 13:00:00,79.23,79.26,79.06,79.08,38035.0,75.3887,75.4173,75.2269,75.246,38035.0
2023-07-10 13:30:00,79.08,79.23,78.99,79.12,42119.0,75.246,75.3887,75.1603,75.284,42119.0
2023-07-10 14:00:00,79.1,79.1,78.69,78.69,36591.0,75.265,75.265,74.8749,74.8749,36591.0
2023-07-10 14:30:00,78.69,78.76,78.52,78.72,68226.0,74.8749,74.9415,74.7131,74.9034,68226.0
2023-07-10 15:00:00,78.7,78.7,78.38,78.43,71809.0,74.8844,74.8844,74.5799,74.6275,71809.0
2023-07-10 15:30:00,78.43,78.63,78.38,78.63,219211.0,74.6275,74.8178,74.5799,74.8178,219211.0
2023-07-11 09:30:00,78.89,79.49,78.66,79.44,61969.0,75.0652,75.6361,74.8463,75.5885,61969.0
2023-07-11 10:00:00,79.44,79.76,79.43,79.66,63864.0,75.5885,75.893,75.579,75.7979,63864.0
2023-07-11 10:30:00,79.65,79.65,79.17,79.29,112424.0,75.7883,75.7883,75.3316,75.4458,112424.0
2023-07-11 11:00:00,79.33,79.37,78.98,79.04,58506.0,75.4839,75.5219,75.1508,75.2079,58506.0
2023-07-11 11:30:00,79.08,79.3,79.03,79.03,98151.0,75.246,75.4553,75.1984,75.1984,98151.0
2023-07-11 12:00:00,79.03,79.25,78.96,79.09,65168.0,75.1984,75.4077,75.1318,75.2555,65168.0
2023-07-11 12:30:00,79.09,79.32,79.05,79.15,65676.0,75.2555,75.4743,75.2174,75.3126,65676.0
2023-07-11 13:00:00,79.16,79.19,79.02,79.18,50733.0,75.3221,75.3506,75.1889,75.3411,50733.0
2023-07-11 13:30:00,79.18,79.19,79.05,79.08,60644.0,75.3411,75.3506,75.2174,75.246,60644.0
2023-07-11 14:00:00,79.08,79.16,78.91,79.13,54034.0,75.246,75.3221,75.0842,75.2936,54034.0
2023-07-11 14:30:00,79.13,79.49,79.1,79.47,52901.0,75.2936,75.6361,75.265,75.6171,52901.0
2023-07-11 15:00:00,79.46,79.7,79.34,79.67,72267.0,75.6076,75.8359,75.4934,75.8074,72267.0
2023-07-11 15:30:00,79.66,80.54,79.64,80.45,390820.0,75.7979,76.6352,75.7788,76.5496,390820.0
2023-07-12 09:30:00,81.48,82.0,81.37,81.85,162438.0,77.5296,78.0244,77.425,77.8817,162438.0
2023-07-12 10:00:00,81.87,81.94,81.46,81.59,339791.0,77.9007,77.9673,77.5106,77.6343,339791.0
2023-07-12 10:30:00,81.59,82.27,81.58,82.21,103381.0,77.6343,78.2813,77.6248,78.2242,103381.0
2023-07-12 11:00:00,82.23,82.25,81.97,82.14,71942.0,78.2433,78.2623,77.9959,78.1576,71942.0
2023-07-12 11:30:00,82.14,82.15,81.71,81.73,91435.0,78.1576,78.1671,77.7485,77.7675,91435.0
2023-07-12 12:00:00,81.73,82.01,81.69,81.72,84619.0,77.7675,78.0339,77.7294,77.758,84619.0
2023-07-12 12:30:00,81.72,81.78,81.52,81.56,92729.0,77.758,77.8151,77.5677,77.6057,92729.0
2023-07-12 13:00:00,81.54,81.68,81.47,81.48,76897.0,77.5867,77.7199,77.5201,77.5296,76897.0
2023-07-12 13:30:00,81.47,81.64,81.42,81.61,67436.0,77.5201,77.6819,77.4725,77.6533,67436.0
2023-07-12 14:00:00,81.61,81.79,81.55,81.64,82842.0,77.6533,77.8246,77.5962,77.6819,82842.0
2023-07-12 14:30:00,81.64,81.93,81.63,81.78,57358.0,77.6819,77.9578,77.6723,77.8151,57358.0
2023-07-12 15:00:00,81.78,81.91,81.51,81.59,90813.0,77.8151,77.9388,77.5582,77.6343,90813.0
2023-07-12 15:30:00,81.59,81.82,81.56,81.66,260703.0,77.6343,77.8531,77.6057,77.7009,260703.0
2023-07-13 09:30:00,81.52,82.06,80.7,81.11,223143.0,77.5677,78.0815,76.7874,77.1776,223143.0
2023-07-13 10:00:00,81.12,81.51,80.94,81.5,108993.0,77.1871,77.5582,77.0158,77.5486,108993.0
2023-07-13 10:30:00,81.49,81.58,81.01,81.37,77587.0,77.5391,77.6248,77.0824,77.425,77587.0
2023-07-13 11:00:00,81.36,81.4,81.12,81.19,51047.0,77.4154,77.4535,77.1871,77.2537,51047.0
2023-07-13 11:30:00,81.21,81.24,80.93,81.03,44122.0,77.2727,77.3013,77.0063,77.1014,44122.0
2023-07-13 12:00:00,81.05,81.13,80.91,80.92,55773.0,77.1205,77.1966,76.9873,76.9968,55773.0
2023-07-13 12:30:00,80.95,81.38,80.95,81.17,53678.0,77.0253,77.4345,77.0253,77.2346,53678.0
2023-07-13 13:00:00,81.17,81.2,80.94,81.12,38806.0,77.2346,77.2632,77.0158,77.1871,38806.0
2023-07-13 13:30:00,81.12,81.14,80.83,80.83,132937.0,77.1871,77.2061,76.9111,76.9111,132937.0
2023-07-13 14:00:00,80.85,80.91,80.84,80.9,100302.0,76.9302,76.9873,76.9206,76.9777,100302.0
2023-07-13 14:30:00,80.89,80.91,80.82,80.89,113679.0,76.9682,76.9873,76.9016,76.9682,113679.0
2023-07-13 15:00:00,80.89,80.91,80.77,80.78,140509.0,76.9682,76.9873,76.854,76.8636,140509.0
2023-07-13 15:30:00,80.78,81.1,80.6,81.04,343944.0,76.8636,77.168,76.6923,77.111,343944.0
2023-07-14 09:30:00,81.24,81.74,80.08,80.24,129748.0,77.3013,77.777,76.1975,76.3497,129748.0
2023-07-14 10:00:00,80.23,80.28,79.5,79.6,83752.0,76.3402,76.3878,75.6456,75.7408,83752.0
2023-07-14 10:30:00,79.63,79.69,79.32,79.55,75615.0,75.7693,75.8264,75.4743,75.6932,75615.0
2023-07-14 11:00:00,79.56,79.81,79.38,79.81,70677.0,75.7027,75.9406,75.5314,75.9406,70677.0
2023-07-14 11:30:00,79.81,79.82,79.24,79.41,72007.0,75.9406,75.9501,75.3982,75.56,72007.0
2023-07-14 12:00:00,79.38,79.77,79.37,79.76,57774.0,75.5314,75.9025,75.5219,75.893,57774.0
2023-07-14 12:30:00,79.78,80.31,79.77,80.11,208180.0,75.912,76.4163,75.9025,76.226,208180.0
2023-07-14 13:00:00,80.12,80.32,79.96,79.99,66126.0,76.2356,76.4259,76.0833,76.1119,66126.0
2023-07-14 13:30:00,79.99,80.35,79.99,80.26,94392.0,76.1119,76.4544,76.1119,76.3688,94392.0
2023-07-14 14:00:00,80.26,80.33,80.21,80.22,71474.0,76.3688,76.4354,76.3212,76.3307,71474.0
2023-07-14 14:30:00,80.23,80.31,80.09,80.2,77788.0,76.3402,76.4163,76.207,76.3117,77788.0
2023-07-14 15:00:00,80.18,80.31,80.06,80.24,76453.0,76.2926,76.4163,76.1785,76.3497,76453.0
2023-07-14 15:30:00,80.25,80.25,79.99,80.09,304806.0,76.3593,76.3593,76.1119,76.207,304806.0
2023-07-17 09:30:00,80.51,80.51,78.63,79.42,79684.0,76.6066,76.6066,74.8178,75.5695,79684.0
2023-07-17 10:00:00,79.42,79.52,78.99,79.42,46150.0,75.5695,75.6646,75.1603,75.5695,46150.0
2023-07-17 10:30:00,79.45,79.58,79.24,79.29,59724.0,75.598,75.7217,75.3982,75.4458,59724.0
2023-07-17 11:00:00,79.28,79.55,79.28,79.54,67430.0,75.4363,75.6932,75.4363,75.6837,67430.0
2023-07-17 11:30:00,79.57,79.85,79.5,79.68,38475.0,75.7122,75.9786,75.6456,75.8169,38475.0
2023-07-17 12:00:00,79.69,79.73,79.53,79.6,59355.0,75.8264,75.8645,75.6742,75.7408,59355.0
2023-07-17 12:30:00,79.59,79.65,79.5,79.57,62724.0,75.7313,75.7883,75.6456,75.7122,62724.0
2023-07-17 13:00:00,79.6,79.64,79.46,79.63,47503.0,75.7408,75.7788,75.6076,75.7693,47503.0
2023-07-17 13:30:00,79.64,79.79,79.46,79.46,39846.0,75.7788,75.9216,75.6076,75.6076,39846.0
2023-07-17 14:00:00,79.46,79.59,79.41,79.5,36051.0,75.6076,75.7313,75.56,75.6456,36051.0
2023-07-17 14:30:00,79.5,79.75,79.46,79.67,38683.0,75.6456,75.8835,75.6076,75.8074,38683.0
2023-07-17 15:00:00,79.67,79.84,79.55,79.7,49316.0,75.8074,75.9691,75.6932,75.8359,49316.0
2023-07-17 15:30:00,79.7,79.73,79.42,79.48,201484.0,75.8359,75.8645,75.5695,75.6266,201484.0
2023-07-18 09:30:00,79.42,80.82,79.4,80.79,82100.0,75.5695,76.9016,75.5505,76.8731,82100.0
2023-07-18 10:00:00,80.83,81.12,80.68,80.83,80003.0,76.9111,77.1871,76.7684,76.9111,80003.0
2023-07-18 10:30:00,80.83,81.42,80.63,81.42,67845.0,76.9111,77.4725,76.7208,77.4725,67845.0
2023-07-18 11:00:00,81.44,81.89,81.32,81.76,88964.0,77.4916,77.9197,77.3774,77.796,88964.0
2023-07-18 11:30:00,81.76,82.14,81.66,82.14,108883.0,77.796,78.1576,77.7009,78.1576,108883.0
2023-07-18 12:00:00,82.14,82.23,81.73,81.89,104346.0,78.1576,78.2433,77.7675,77.9197,104346.0
2023-07-18 12:30:00,81.89,81.89,81.51,81.51,92385.0,77.9197,77.9197,77.5582,77.5582,92385.0
2023-07-18 13:00:00,81.54,81.57,81.31,81.33,31537.0,77.5867,77.6153,77.3679,77.3869,31537.0
2023-07-18 13:30:00,81.31,81.63,81.23,81.51,45564.0,77.3679,77.6723,77.2917,77.5582,45564.0
2023-07-18 14:00:00,81.54,81.93,81.53,81.89,47137.0,77.5867,77.9578,77.5772,77.9197,47137.0
2023-07-18 14:30:00,81.87,81.96,81.69,81.73,56898.0,77.9007,77.9863,77.7294,77.7675,56898.0
2023-07-18 15:00:00,81.74,82.2,81.74,82.11,101844.0,77.777,78.2147,77.777,78.1291,101844.0
2023-07-18 15:30:00,82.11,82.35,82.03,82.32,378260.0,78.1291,78.3574,78.053,78.3289,378260.0
2023-07-19 09:30:00,83.04,83.66,82.86,83.42,84353.0,79.014,79.6039,78.8427,79.3756,84353.0
2023-07-19 10:00:00,83.42,83.53,83.25,83.41,64082.0,79.3756,79.4802,79.2138,79.366,64082.0
2023-07-19 10:30:00,83.42,83.43,83.08,83.29,57842.0,79.3756,79.3851,79.052,79.2519,57842.0
2023-07-19 11:00:00,83.32,83.54,83.2,83.5,109813.0,79.2804,79.4897,79.1662,79.4517,109813.0
2023-07-19 11:30:00,83.51,83.79,83.42,83.76,172671.0,79.4612,79.7276,79.3756,79.6991,172671.0
2023-07-19 12:00:00,83.77,83.84,83.57,83.74,152095.0,79.7086,79.7752,79.5183,79.68,152095.0
2023-07-19 12:30:00,83.72,84.06,83.56,83.98,143735.0,79.661,79.9845,79.5088,79.9084,143735.0
2023-07-19 13:00:00,84.0,84.02,83.7,83.79,76248.0,79.9274,79.9465,79.642,79.7276,76248.0
2023-07-19 13:30:00,83.79,84.02,83.58,84.01,96055.0,79.7276,79.9465,79.5278,79.937,96055.0
2023-07-19 14:00:00,84.03,84.11,83.86,83.95,80868.0,79.956,80.0321,79.7942,79.8799,80868.0
2023-07-19 14:30:00,83.95,84.11,83.87,83.98,157529.0,79.8799,80.0321,79.8037,79.9084,157529.0
2023-07-19 15:00:00,83.98,83.99,83.71,83.9,119952.0,79.9084,79.9179,79.6515,79.8323,119952.0
2023-07-19 15:30:00,83.89,84.36,83.86,84.05,376684.0,79.8228,80.27,79.7942,79.975,376684.0
2023-07-20 09:30:00,83.79,83.96,82.6,83.06,75301.0,79.7276,79.8894,78.5953,79.033,75301.0
2023-07-20 10:00:00,83.05,83.58,82.85,83.52,189487.0,79.0235,79.5278,78.8332,79.4707,189487.0
2023-07-20 10:30:00,83.5,83.62,83.09,83.38,100722.0,79.4517,79.5659,79.0616,79.3375,100722.0
2023-07-20 11:00:00,83.36,83.53,82.97,83.38,98517.0,79.3185,79.4802,78.9474,79.3375,98517.0
2023-07-20 11:30:00,83.33,83.46,83.24,83.37,103353.0,79.2899,79.4136,79.2043,79.328,103353.0
2023-07-20 12:00:00,83.39,83.45,83.16,83.27,93697.0,79.347,79.4041,79.1282,79.2328,93697.0
2023-07-20 12:30:00,83.28,83.38,83.05,83.1,63522.0,79.2424,79.3375,79.0235,79.0711,63522.0
2023-07-20 13:00:00,83.09,83.31,83.03,83.16,73753.0,79.0616,79.2709,79.0045,79.1282,73753.0
2023-07-20 13:30:00,83.15,83.49,83.09,83.47,93197.0,79.1187,79.4422,79.0616,79.4231,93197.0
2023-07-20 14:00:00,83.47,83.58,83.37,83.48,63938.0,79.4231,79.5278,79.328,79.4327,63938.0
2023-07-20 14:30:00,83.48,83.93,83.48,83.67,91729.0,79.4327,79.8608,79.4327,79.6134,91729.0
2023-07-20 15:00:00,83.67,83.83,83.33,83.39,154867.0,79.6134,79.7657,79.2899,79.347,154867.0
2023-07-20 15:30:00,83.39,83.54,83.34,83.42,358867.0,79.347,79.4897,79.2994,79.3756,358867.0
2023-07-21 09:30:00,82.93,83.16,81.35,81.73,223306.0,78.9093,79.1282,77.4059,77.7675,223306.0
2023-07-21 10:00:00,81.75,83.31,81.74,82.98,91997.0,77.7865,79.2709,77.777,78.9569,91997.0
2023-07-21 10:30:00,82.98,83.43,82.91,83.31,70176.0,78.9569,79.3851,78.8903,79.2709,70176.0
2023-07-21 11:00:00,83.29,83.54,83.16,83.4,66846.0,79.2519,79.4897,79.1282,79.3565,66846.0
2023-07-21 11:30:00,83.41,84.36,83.41,84.33,122642.0,79.366,80.27,79.366,80.2414,122642.0
2023-07-21 12:00:00,84.32,84.42,84.11,84.17,65008.0,80.2319,80.3271,80.0321,80.0892,65008.0
2023-07-21 12:30:00,84.19,84.21,83.86,84.01,45358.0,80.1082,80.1273,79.7942,79.937,45358.0
2023-07-21 13:00:00,84.01,84.22,83.95,84.01,68544.0,79.937,80.1368,79.8799,79.937,68544.0
2023-07-21 13:30:00,84.0,84.0,83.85,83.88,48358.0,79.9274,79.9274,79.7847,79.8133,48358.0
2023-07-21 14:00:00,83.88,84.05,83.74,83.78,70417.0,79.8133,79.975,79.68,79.7181,70417.0
2023-07-21 14:30:00,83.79,83.97,83.66,83.94,66050.0,79.7276,79.8989,79.6039,79.8704,66050.0
2023-07-21 15:00:00,83.96,84.07,83.89,83.97,88740.0,79.8894,79.994,79.8228,79.8989,88740.0
2023-07-21 15:30:00,83.98,84.14,83.79,84.01,287014.0,79.9084,80.0607,79.7276,79.937,287014.0
2023-07-24 09:30:00,84.22,84.97,84.0,84.72,122833.0,80.1368,80.8504,79.9274,80.6125,122833.0
2023-07-24 10:00:00,84.79,84.92,84.05,84.2,107949.0,80.6791,80.8028,79.975,80.1177,107949.0
2023-07-24 10:30:00,84.21,84.67,84.12,84.56,72771.0,80.1273,80.565,80.0416,80.4603,72771.0
2023-07-24 11:00:00,84.55,84.85,84.38,84.84,44107.0,80.4508,80.7362,80.289,80.7267,44107.0
2023-07-24 11:30:00,84.86,85.09,84.83,84.99,55834.0,80.7457,80.9646,80.7172,80.8694,55834.0
2023-07-24 12:00:00,85.0,85.17,84.99,85.17,50987.0,80.879,81.0407,80.8694,81.0407,50987.0
2023-07-24 12:30:00,85.17,85.46,85.14,85.33,66061.0,81.0407,81.3167,81.0122,81.193,66061.0
2023-07-24 13:00:00,85.35,85.46,85.17,85.46,50232.0,81.212,81.3167,81.0407,81.3167,50232.0
2023-07-24 13:30:00,85.47,85.47,85.23,85.31,131065.0,81.3262,81.3262,81.0978,81.1739,131065.0
2023-07-24 14:00:00,85.33,85.37,85.06,85.22,111884.0,81.193,81.231,80.9361,81.0883,111884.0
2023-07-24 14:30:00,85.22,85.22,85.01,85.17,86914.0,81.0883,81.0883,80.8885,81.0407,86914.0
2023-07-24 15:00:00,85.17,85.25,84.83,84.86,99170.0,81.0407,81.1168,80.7172,80.7457,99170.0
2023-07-24 15:30:00,84.86,85.22,84.77,84.98,569797.0,80.7457,81.0883,80.6601,80.8599,569797.0
2023-07-25 09:30:00,85.29,85.87,84.79,85.45,181676.0,81.1549,81.7068,80.6791,81.3071,181676.0
2023-07-25 10:00:00,85.48,86.71,85.41,86.45,373446.0,81.3357,82.5061,81.2691,82.2587,373446.0
2023-07-25 10:30:00,86.42,86.6,85.99,86.42,138226.0,82.2301,82.4014,81.821,82.2301,138226.0
2023-07-25 11:00:00,86.47,86.75,86.13,86.36,193085.0,82.2777,82.5441,81.9542,82.173,193085.0
2023-07-25 11:30:00,86.36,86.76,86.29,86.76,122562.0,82.173,82.5536,82.1064,82.5536,122562.0
2023-07-25 12:00:00,86.75,87.19,86.71,87.06,114617.0,82.5441,82.9628,82.5061,82.8391,114617.0
2023-07-25 12:30:00,87.06,87.26,86.97,87.19,129025.0,82.8391,83.0294,82.7534,82.9628,129025.0
2023-07-25 13:00:00,87.19,87.25,86.97,87.01,56345.0,82.9628,83.0199,82.7534,82.7915,56345.0
2023-07-25 13:30:00,87.03,87.28,86.99,87.27,71899.0,82.8105,83.0484,82.7725,83.0389,71899.0
2023-07-25 14:00:00,87.27,87.35,87.05,87.35,76413.0,83.0389,83.115,82.8296,83.115,76413.0
2023-07-25 14:30:00,87.35,87.48,86.98,87.35,106058.0,83.115,83.2387,82.763,83.115,106058.0
2023-07-25 15:00:00,87.37,87.48,87.27,87.37,111531.0,83.1341,83.2387,83.0389,83.1341,111531.0
2023-07-25 15:30:00,87.38,87.57,87.01,87.03,472310.0,83.1436,83.3244,82.7915,82.8105,472310.0
2023-07-26 09:30:00,87.15,88.69,87.15,87.64,154280.0,82.9247,84.3901,82.9247,83.391,154280.0
2023-07-26 10:00:00,87.59,87.91,86.52,86.66,101315.0,83.3434,83.6479,82.3253,82.4585,101315.0
2023-07-26 10:30:00,86.68,87.35,86.61,87.05,100189.0,82.4775,83.115,82.4109,82.8296,100189.0
2023-07-26 11:00:00,87.05,87.37,86.89,87.1,51417.0,82.8296,83.1341,82.6773,82.8771,51417.0
2023-07-26 11:30:00,87.13,87.24,86.95,87.14,30067.0,82.9057,83.0104,82.7344,82.9152,30067.0
2023-07-26 12:00:00,87.12,87.22,86.96,87.11,25177.0,82.8962,82.9913,82.7439,82.8867,25177.0
2023-07-26 12:30:00,87.09,87.14,86.9,87.0,33948.0,82.8676,82.9152,82.6868,82.782,33948.0
2023-07-26 13:00:00,86.98,87.11,86.93,86.95,31824.0,82.763,82.8867,82.7154,82.7344,31824.0
2023-07-26 13:30:00,86.95,87.22,86.89,87.01,41491.0,82.7344,82.9913,82.6773,82.7915,41491.0
2023-07-26 14:00:00,87.01,87.39,86.97,87.1,126462.0,82.7915,83.1531,82.7534,82.8771,126462.0
2023-07-26 14:30:00,87.09,87.37,86.89,87.13,132430.0,82.8676,83.1341,82.6773,82.9057,132430.0
2023-07-26 15:00:00,87.13,87.2,86.84,87.08,69768.0,82.9057,82.9723,82.6298,82.8581,69768.0
2023-07-26 15:30:00,87.1,87.14,86.81,87.05,252542.0,82.8771,82.9152,82.6012,82.8296,252542.0
2023-07-27 09:30:00,87.3,87.75,86.69,86.94,72890.0,83.0674,83.4956,82.487,82.7249,72890.0
2023-07-27 10:00:00,86.93,86.99,86.61,86.96,46030.0,82.7154,82.7725,82.4109,82.7439,46030.0
2023-07-27 10:30:00,86.95,87.21,86.67,86.77,48565.0,82.7344,82.9818,82.468,82.5631,48565.0
2023-07-27 11:00:00,86.75,86.78,86.15,86.18,39602.0,82.5441,82.5727,81.9732,82.0018,39602.0
2023-07-27 11:30:00,86.22,86.48,86.16,86.35,34193.0,82.0398,82.2872,81.9827,82.1635,34193.0
2023-07-27 12:00:00,86.31,86.31,85.89,85.92,33207.0,82.1254,82.1254,81.7258,81.7544,33207.0
2023-07-27 12:30:00,85.95,86.05,85.77,85.97,37311.0,81.7829,81.8781,81.6116,81.8019,37311.0
2023-07-27 13:00:00,85.97,86.01,85.11,85.14,56023.0,81.8019,81.84,80.9836,81.0122,56023.0
2023-07-27 13:30:00,85.13,85.47,85.05,85.41,62667.0,81.0027,81.3262,80.9265,81.2691,62667.0
2023-07-27 14:00:00,85.4,85.43,84.68,84.68,44102.0,81.2596,81.2881,80.5745,80.5745,44102.0
2023-07-27 14:30:00,84.7,84.86,84.55,84.57,53379.0,80.5935,80.7457,80.4508,80.4698,53379.0
2023-07-27 15:00:00,84.56,84.65,84.36,84.36,63458.0,80.4603,80.5459,80.27,80.27,63458.0
2023-07-27 15:30:00,84.35,84.46,83.83,84.17,229157.0,80.2605,80.3651,79.7657,80.0892,229157.0
2023-07-28 09:30:00,85.41,85.85,84.65,85.67,101697.0,81.2691,81.6877,80.5459,81.5165,101697.0
2023-07-28 10:00:00,85.7,85.75,84.83,84.92,41799.0,81.545,81.5926,80.7172,80.8028,41799.0
2023-07-28 10:30:00,84.93,85.25,84.7,85.19,29746.0,80.8124,81.1168,80.5935,81.0597,29746.0
2023-07-28 11:00:00,85.19,85.34,85.04,85.29,30062.0,81.0597,81.2025,80.917,81.1549,30062.0
2023-07-28 11:30:00,85.3,85.33,85.09,85.21,43039.0,81.1644,81.193,80.9646,81.0788,43039.0
2023-07-28 12:00:00,85.25,85.3,85.07,85.18,49636.0,81.1168,81.1644,80.9456,81.0502,49636.0
2023-07-28 12:30:00,85.13,85.31,85.01,85.07,39242.0,81.0027,81.1739,80.8885,80.9456,39242.0
2023-07-28 13:00:00,85.06,85.07,84.83,84.88,39495.0,80.9361,80.9456,80.7172,80.7648,39495.0
2023-07-28 13:30:00,84.85,84.99,84.65,84.98,41915.0,80.7362,80.8694,80.5459,80.8599,41915.0
2023-07-28 14:00:00,84.99,85.06,84.9,85.0,33463.0,80.8694,80.9361,80.7838,80.879,33463.0
2023-07-28 14:30:00,85.02,85.13,84.81,84.84,33973.0,80.898,81.0027,80.6982,80.7267,33973.0
2023-07-28 15:00:00,84.86,85.1,84.86,84.88,42370.0,80.7457,80.9741,80.7457,80.7648,42370.0
2023-07-28 15:30:00,84.88,85.4,84.76,85.28,239015.0,80.7648,81.2596,80.6506,81.1454,239015.0
2023-07-31 09:30:00,85.99,86.66,85.68,86.44,98913.0,81.821,82.4585,81.526,82.2491,98913.0
2023-07-31 10:00:00,86.44,86.44,85.66,85.88,66444.0,82.2491,82.2491,81.507,81.7163,66444.0
2023-07-31 10:30:00,85.89,85.94,85.19,85.32,63779.0,81.7258,81.7734,81.0597,81.1834,63779.0
2023-07-31 11:00:00,85.29,85.61,85.23,85.4,35909.0,81.1549,81.4594,81.0978,81.2596,35909.0
2023-07-31 11:30:00,85.41,85.54,85.21,85.33,43025.0,81.2691,81.3928,81.0788,81.193,43025.0
2023-07-31 12:00:00,85.32,85.55,85.3,85.31,42886.0,81.1834,81.4023,81.1644,81.1739,42886.0
2023-07-31 12:30:00,85.29,85.3,85.0,85.1,30060.0,81.1549,81.1644,80.879,80.9741,30060.0
2023-07-31 13:00:00,85.09,85.2,84.92,84.92,34715.0,80.9646,81.0693,80.8028,80.8028,34715.0
2023-07-31 13:30:00,84.93,84.98,84.74,84.76,40937.0,80.8124,80.8599,80.6316,80.6506,40937.0
2023-07-31 14:00:00,84.79,84.88,84.46,84.53,48171.0,80.6791,80.7648,80.3651,80.4317,48171.0
2023-07-31 14:30:00,84.54,84.59,84.35,84.39,86501.0,80.4413,80.4888,80.2605,80.2985,86501.0
2023-07-31 15:00:00,84.39,84.41,84.21,84.22,65660.0,80.2985,80.3176,80.1273,80.1368,65660.0
2023-07-31 15:30:00,84.23,84.68,83.86,84.61,487852.0,80.1463,80.5745,79.7942,80.5079,487852.0
2023-08-01 09:30:00,84.28,84.54,83.77,84.42,86952.0,80.1939,80.4413,79.7086,80.3271,86952.0
2023-08-01 10:00:00,84.42,84.6,83.93,84.27,44100.0,80.3271,80.4984,79.8608,80.1844,44100.0
2023-08-01 10:30:00,84.27,84.29,83.74,83.88,41645.0,80.1844,80.2034,79.68,79.8133,41645.0
2023-08-01 11:00:00,83.91,84.14,83.8,83.87,17766.0,79.8418,80.0607,79.7371,79.8037,17766.0
2023-08-01 11:30:00,83.92,84.0,83.66,83.94,51940.0,79.8513,79.9274,79.6039,79.8704,51940.0
2023-08-01 12:00:00,84.01,84.07,83.91,84.07,19917.0,79.937,79.994,79.8418,79.994,19917.0
2023-08-01 12:30:00,84.04,84.09,83.71,84.09,33438.0,79.9655,80.0131,79.6515,80.0131,33438.0
2023-08-01 13:00:00,84.09,84.4,84.09,84.39,25658.0,80.0131,80.308,80.0131,80.2985,25658.0
2023-08-01 13:30:00,84.36,84.65,84.34,84.61,52869.0,80.27,80.5459,80.251,80.5079,52869.0
2023-08-01 14:00:00,84.62,84.67,84.42,84.48,29187.0,80.5174,80.565,80.3271,80.3842,29187.0
2023-08-01 14:30:00,84.47,84.59,84.47,84.49,22337.0,80.3747,80.4888,80.3747,80.3937,22337.0
2023-08-01 15:00:00,84.51,84.77,84.5,84.67,25611.0,80.4127,80.6601,80.4032,80.565,25611.0
2023-08-01 15:30:00,84.68,84.71,84.3,84.31,194003.0,80.5745,80.603,80.2129,80.2224,194003.0
2023-08-02 09:30:00,83.35,83.35,82.2,83.02,63922.0,79.309,79.309,78.2147,78.995,63922.0
2023-08-02 10:00:00,82.99,83.08,82.61,82.92,49807.0,78.9664,79.052,78.6048,78.8998,49807.0
2023-08-02 10:30:00,82.92,83.03,82.26,82.35,35517.0,78.8998,79.0045,78.2718,78.3574,35517.0
2023-08-02 11:00:00,82.31,82.76,82.18,82.76,29757.0,78.3194,78.7476,78.1957,78.7476,29757.0
2023-08-02 11:30:00,82.76,83.02,82.75,82.78,25547.0,78.7476,78.995,78.738,78.7666,25547.0
2023-08-02 12:00:00,82.77,83.11,82.75,83.1,23644.0,78.7571,79.0806,78.738,79.0711,23644.0
2023-08-02 12:30:00,83.1,83.27,82.92,82.95,24234.0,79.0711,79.2328,78.8998,78.9283,24234.0
2023-08-02 13:00:00,82.93,83.01,82.78,82.98,25810.0,78.9093,78.9854,78.7666,78.9569,25810.0
2023-08-02 13:30:00,82.98,83.12,82.93,82.95,27340.0,78.9569,79.0901,78.9093,78.9283,27340.0
2023-08-02 14:00:00,82.95,83.1,82.88,83.02,25189.0,78.9283,79.0711,78.8617,78.995,25189.0
2023-08-02 14:30:00,83.0,83.1,82.77,82.8,39152.0,78.9759,79.0711,78.7571,78.7856,39152.0
2023-08-02 15:00:00,82.8,82.81,82.44,82.44,42758.0,78.7856,78.7951,78.4431,78.4431,42758.0
2023-08-02 15:30:00,82.43,82.61,82.34,82.34,193887.0,78.4336,78.6048,78.3479,78.3479,193887.0
2023-08-03 09:30:00,82.14,82.39,81.14,81.5,68368.0,78.1576,78.3955,77.2061,77.5486,68368.0
2023-08-03 10:00:00,81.51,81.51,80.65,80.7,59893.0,77.5582,77.5582,76.7399,76.7874,59893.0
2023-08-03 10:30:00,80.69,80.86,80.4,80.75,59748.0,76.7779,76.9397,76.502,76.835,59748.0
2023-08-03 11:00:00,80.71,80.78,80.44,80.72,71679.0,76.797,76.8636,76.54,76.8065,71679.0
2023-08-03 11:30:00,80.75,80.8,80.29,80.33,73894.0,76.835,76.8826,76.3973,76.4354,73894.0
2023-08-03 12:00:00,80.32,80.43,80.19,80.35,78922.0,76.4259,76.5305,76.3022,76.4544,78922.0
2023-08-03 12:30:00,80.36,80.63,80.2,80.63,69275.0,76.4639,76.7208,76.3117,76.7208,69275.0
2023-08-03 13:00:00,80.59,80.73,80.47,80.63,61411.0,76.6828,76.816,76.5686,76.7208,61411.0
2023-08-03 13:30:00,80.64,80.88,80.46,80.64,68670.0,76.7303,76.9587,76.5591,76.7303,68670.0
2023-08-03 14:00:00,80.63,80.73,80.57,80.7,69130.0,76.7208,76.816,76.6637,76.7874,69130.0
2023-08-03 14:30:00,80.7,80.82,80.41,80.74,56090.0,76.7874,76.9016,76.5115,76.8255,56090.0
2023-08-03 15:00:00,80.74,80.76,80.37,80.37,50101.0,76.8255,76.8445,76.4734,76.4734,50101.0
2023-08-03 15:30:00,80.37,80.62,80.15,80.17,195440.0,76.4734,76.7113,76.2641,76.2831,195440.0
2023-08-04 09:30:00,80.42,81.44,80.42,81.23,69924.0,76.521,77.4916,76.521,77.2917,69924.0
2023-08-04 10:00:00,81.22,81.22,80.62,81.08,55625.0,77.2822,77.2822,76.7113,77.149,55625.0
2023-08-04 10:30:00,81.09,81.51,81.08,81.36,64195.0,77.1585,77.5582,77.149,77.4154,64195.0
2023-08-04 11:00:00,81.36,81.69,81.05,81.67,69386.0,77.4154,77.7294,77.1205,77.7104,69386.0
2023-08-04 11:30:00,81.69,81.71,81.32,81.38,55082.0,77.7294,77.7485,77.3774,77.4345,55082.0
2023-08-04 12:00:00,81.39,81.68,81.37,81.54,46458.0,77.444,77.7199,77.425,77.5867,46458.0
2023-08-04 12:30:00,81.56,81.76,81.47,81.67,58741.0,77.6057,77.796,77.5201,77.7104,58741.0
2023-08-04 13:00:00,81.68,81.75,81.34,81.34,46012.0,77.7199,77.7865,77.3964,77.3964,46012.0
2023-08-04 13:30:00,81.34,81.43,81.23,81.28,43619.0,77.3964,77.482,77.2917,77.3393,43619.0
2023-08-04 14:00:00,81.26,81.26,80.87,80.92,54547.0,77.3203,77.3203,76.9492,76.9968,54547.0
2023-08-04 14:30:00,80.91,80.95,80.55,80.65,55291.0,76.9873,77.0253,76.6447,76.7399,55291.0
2023-08-04 15:00:00,80.65,80.83,80.62,80.69,62743.0,76.7399,76.9111,76.7113,76.7779,62743.0
2023-08-04 15:30:00,80.72,80.81,80.44,80.53,233467.0,76.8065,76.8921,76.54,76.6257,233467.0
2023-08-07 09:30:00,80.08,80.46,79.69,80.05,213155.0,76.1975,76.5591,75.8264,76.169,213155.0
2023-08-07 10:00:00,80.12,80.57,79.99,80.48,241831.0,76.2356,76.6637,76.1119,76.5781,241831.0
2023-08-07 10:30:00,80.49,80.54,80.24,80.4,83665.0,76.5876,76.6352,76.3497,76.502,83665.0
2023-08-07 11:00:00,80.4,80.53,80.28,80.28,50933.0,76.502,76.6257,76.3878,76.3878,50933.0
2023-08-07 11:30:00,80.27,80.36,80.14,80.3,49954.0,76.3783,76.4639,76.2546,76.4068,49954.0
2023-08-07 12:00:00,80.3,80.55,80.16,80.26,84793.0,76.4068,76.6447,76.2736,76.3688,84793.0
2023-08-07 12:30:00,80.27,80.54,80.24,80.47,85186.0,76.3783,76.6352,76.3497,76.5686,85186.0
2023-08-07 13:00:00,80.49,80.63,80.3,80.39,72588.0,76.5876,76.7208,76.4068,76.4925,72588.0
2023-08-07 13:30:00,80.41,80.52,80.3,80.31,63519.0,76.5115,76.6162,76.4068,76.4163,63519.0
2023-08-07 14:00:00,80.32,80.51,80.32,80.38,60150.0,76.4259,76.6066,76.4259,76.483,60150.0
2023-08-07 14:30:00,80.38,80.55,80.37,80.5,80097.0,76.483,76.6447,76.4734,76.5971,80097.0
2023-08-07 15:00:00,80.51,80.59,80.39,80.47,102239.0,76.6066,76.6828,76.4925,76.5686,102239.0
2023-08-07 15:30:00,80.47,80.54,80.15,80.36,358092.0,76.5686,76.6352,76.2641,76.4639,358092.0
2023-08-08 09:30:00,62.67,66.29,62.28,66.19,1545327.0,59.6316,63.0761,59.2605,62.9809,1545327.0
2023-08-08 10:00:00,66.24,67.53,65.17,65.79,925331.0,63.0285,64.256,62.0104,62.6003,925331.0
2023-08-08 10:30:00,65.78,66.38,65.34,66.26,536889.0,62.5908,63.1617,62.1721,63.0475,536889.0
2023-08-08 11:00:00,66.26,67.06,66.0,66.62,476109.0,63.0475,63.8087,62.8001,63.3901,476109.0
2023-08-08 11:30:00,66.62,66.83,66.05,66.32,403261.0,63.3901,63.5899,62.8477,63.1046,403261.0
2023-08-08 12:00:00,66.32,66.36,65.05,65.23,509863.0,63.1046,63.1427,61.8962,62.0675,509863.0
2023-08-08 12:30:00,65.23,65.28,64.8,64.92,561650.0,62.0675,62.115,61.6583,61.7725,561650.0
2023-08-08 13:00:00,64.91,65.48,64.75,65.08,304745.0,61.763,62.3053,61.6107,61.9247,304745.0
2023-08-08 13:30:00,65.07,65.27,64.83,65.03,423750.0,61.9152,62.1055,61.6869,61.8772,423750.0
2023-08-08 14:00:00,65.04,65.04,64.42,64.84,457645.0,61.8867,61.8867,61.2967,61.6964,457645.0
2023-08-08 14:30:00,64.84,64.88,64.41,64.57,351840.0,61.6964,61.7344,61.2872,61.4395,351840.0
2023-08-08 15:00:00,64.59,64.65,64.2,64.53,526605.0,61.4585,61.5156,61.0874,61.4014,526605.0
2023-08-08 15:30:00,64.54,65.2,64.54,64.78,1148030.0,61.4109,62.0389,61.4109,61.6393,1148030.0
2023-08-09 09:30:00,64.64,65.03,64.06,64.25,289206.0,61.5061,61.8772,60.9542,61.135,289206.0
2023-08-09 10:00:00,64.24,64.25,63.36,64.07,332558.0,61.1255,61.135,60.2881,60.9637,332558.0
2023-08-09 10:30:00,64.06,64.28,63.82,64.15,297522.0,60.9542,61.1635,60.7258,61.0398,297522.0
2023-08-09 11:00:00,64.14,64.2,63.4,63.63,276062.0,61.0303,61.0874,60.3262,60.545,276062.0
2023-08-09 11:30:00,63.64,64.07,63.23,63.23,262928.0,60.5546,60.9637,60.1644,60.1644,262928.0
2023-08-09 12:00:00,63.23,63.34,63.01,63.11,347308.0,60.1644,60.2691,59.9551,60.0502,347308.0
2023-08-09 12:30:00,63.11,63.19,62.79,63.11,301542.0,60.0502,60.1264,59.7458,60.0502,301542.0
2023-08-09 13:00:00,63.1,63.29,62.98,63.12,179863.0,60.0407,60.2215,59.9266,60.0598,179863.0
2023-08-09 13:30:00,63.14,63.21,62.89,62.95,258446.0,60.0788,60.1454,59.8409,59.898,258446.0
2023-08-09 14:00:00,62.97,63.31,62.96,63.04,324590.0,59.917,60.2406,59.9075,59.9836,324590.0
2023-08-09 14:30:00,63.04,63.48,63.01,63.26,396717.0,59.9836,60.4023,59.9551,60.193,396717.0
2023-08-09 15:00:00,63.27,63.56,63.23,63.49,326735.0,60.2025,60.4784,60.1644,60.4118,326735.0
2023-08-09 15:30:00,63.49,64.07,63.48,63.79,665723.0,60.4118,60.9637,60.4023,60.6973,665723.0
2023-08-10 09:30:00,63.67,64.95,63.67,64.76,165124.0,60.5831,61.801,60.5831,61.6203,165124.0
2023-08-10 10:00:00,64.79,64.97,64.28,64.39,191738.0,61.6488,61.8201,61.1635,61.2682,191738.0
2023-08-10 10:30:00,64.4,64.4,63.83,63.98,84243.0,61.2777,61.2777,60.7353,60.8781,84243.0
2023-08-10 11:00:00,64.0,64.27,63.92,64.14,119671.0,60.8971,61.154,60.821,61.0303,119671.0
2023-08-10 11:30:00,64.15,64.2,63.55,63.82,133349.0,61.0398,61.0874,60.4689,60.7258,133349.0
2023-08-10 12:00:00,63.86,63.93,63.63,63.75,86458.0,60.7639,60.8305,60.545,60.6592,86458.0
2023-08-10 12:30:00,63.75,64.13,63.74,63.97,60558.0,60.6592,61.0208,60.6497,60.8686,60558.0
2023-08-10 13:00:00,63.98,64.04,63.68,63.7,68284.0,60.8781,60.9352,60.5926,60.6116,68284.0
2023-08-10 13:30:00,63.7,63.85,63.61,63.63,65134.0,60.6116,60.7544,60.526,60.545,65134.0
2023-08-10 14:00:00,63.63,63.91,63.63,63.72,56322.0,60.545,60.8115,60.545,60.6307,56322.0
2023-08-10 14:30:00,63.71,63.92,63.66,63.83,69967.0,60.6212,60.821,60.5736,60.7353,69967.0
2023-08-10 15:00:00,63.86,63.86,63.58,63.66,106461.0,60.7639,60.7639,60.4975,60.5736,106461.0
2023-08-10 15:30:00,63.67,63.67,63.23,63.24,443982.0,60.5831,60.5831,60.1644,60.1739,443982.0
2023-08-11 09:30:00,63.02,63.8,63.01,63.28,165745.0,59.9646,60.7068,59.9551,60.212,165745.0
2023-08-11 10:00:00,63.32,63.91,63.25,63.76,73073.0,60.2501,60.8115,60.1835,60.6687,73073.0
2023-08-11 10:30:00,63.76,64.0,63.55,63.67,69974.0,60.6687,60.8971,60.4689,60.5831,69974.0
2023-08-11 11:00:00,63.67,63.77,63.36,63.65,161549.0,60.5831,60.6783,60.2881,60.5641,161549.0
2023-08-11 11:30:00,63.66,64.03,63.63,63.94,107368.0,60.5736,60.9256,60.545,60.84,107368.0
2023-08-11 12:00:00,63.97,64.13,63.65,63.67,47511.0,60.8686,61.0208,60.5641,60.5831,47511.0
2023-08-11 12:30:00,63.68,63.7,63.47,63.69,53139.0,60.5926,60.6116,60.3928,60.6021,53139.0
2023-08-11 13:00:00,63.7,63.92,63.69,63.87,45815.0,60.6116,60.821,60.6021,60.7734,45815.0
2023-08-11 13:30:00,63.89,63.96,63.67,63.81,60432.0,60.7924,60.859,60.5831,60.7163,60432.0
2023-08-11 14:00:00,63.81,64.13,63.81,64.11,353719.0,60.7163,61.0208,60.7163,61.0018,353719.0
2023-08-11 14:30:00,64.11,64.14,63.91,63.93,56473.0,61.0018,61.0303,60.8115,60.8305,56473.0
2023-08-11 15:00:00,63.95,64.24,63.9,64.18,79898.0,60.8495,61.1255,60.8019,61.0684,79898.0
2023-08-11 15:30:00,64.18,64.37,64.12,64.29,345131.0,61.0684,61.2492,61.0113,61.173,345131.0
2023-08-14 09:30:00,63.71,64.55,63.63,63.87,157112.0,60.6212,61.4204,60.545,60.7734,157112.0
2023-08-14 10:00:00,63.86,64.43,63.78,64.34,71872.0,60.7639,61.3063,60.6878,61.2206,71872.0
2023-08-14 10:30:00,64.36,64.69,64.34,64.68,75655.0,61.2396,61.5536,61.2206,61.5441,75655.0
2023-08-14 11:00:00,64.68,64.68,64.37,64.63,87523.0,61.5441,61.5441,61.2492,61.4966,87523.0
2023-08-14 11:30:00,64.64,64.64,64.46,64.5,67690.0,61.5061,61.5061,61.3348,61.3729,67690.0
2023-08-14 12:00:00,64.51,64.64,64.35,64.57,88802.0,61.3824,61.5061,61.2301,61.4395,88802.0
2023-08-14 12:30:00,64.55,64.59,64.41,64.5,65457.0,61.4204,61.4585,61.2872,61.3729,65457.0
2023-08-14 13:00:00,64.51,64.59,64.37,64.42,115598.0,61.3824,61.4585,61.2492,61.2967,115598.0
2023-08-14 13:30:00,64.42,64.48,64.17,64.32,86813.0,61.2967,61.3538,61.0589,61.2016,86813.0
2023-08-14 14:00:00,64.34,64.62,64.25,64.6,87075.0,61.2206,61.487,61.135,61.468,87075.0
2023-08-14 14:30:00,64.61,64.71,64.5,64.7,54572.0,61.4775,61.5727,61.3729,61.5632,54572.0
2023-08-14 15:00:00,64.71,64.81,64.65,64.77,88703.0,61.5727,61.6678,61.5156,61.6298,88703.0
2023-08-14 15:30:00,64.77,64.99,64.73,64.97,314931.0,61.6298,61.8391,61.5917,61.8201,314931.0
2023-08-15 09:30:00,64.07,64.48,64.0,64.26,126136.0,60.9637,61.3538,60.8971,61.1445,126136.0
2023-08-15 10:00:00,64.25,64.34,63.88,64.15,128563.0,61.135,61.2206,60.7829,61.0398,128563.0
2023-08-15 10:30:00,64.16,64.19,63.99,64.14,119175.0,61.0493,61.0779,60.8876,61.0303,119175.0
2023-08-15 11:00:00,64.13,64.39,64.08,64.36,66228.0,61.0208,61.2682,60.9732,61.2396,66228.0
2023-08-15 11:30:00,64.37,64.42,64.14,64.24,61454.0,61.2492,61.2967,61.0303,61.1255,61454.0
2023-08-15 12:00:00,64.23,64.23,64.04,64.18,84338.0,61.1159,61.1159,60.9352,61.0684,84338.0
2023-08-15 12:30:00,64.19,64.19,63.98,64.0,120443.0,61.0779,61.0779,60.8781,60.8971,120443.0
2023-08-15 13:00:00,63.99,64.07,63.97,64.06,106888.0,60.8876,60.9637,60.8686,60.9542,106888.0
2023-08-15 13:30:00,64.05,64.13,64.0,64.08,74622.0,60.9447,61.0208,60.8971,60.9732,74622.0
2023-08-15 14:00:00,64.09,64.2,64.03,64.14,71043.0,60.9827,61.0874,60.9256,61.0303,71043.0
2023-08-15 14:30:00,64.14,64.39,64.14,64.33,102526.0,61.0303,61.2682,61.0303,61.2111,102526.0
2023-08-15 15:00:00,64.33,64.68,64.27,64.56,165140.0,61.2111,61.5441,61.154,61.4299,165140.0
2023-08-15 15:30:00,64.55,64.91,64.53,64.59,660994.0,61.4204,61.763,61.4014,61.4585,660994.0
2023-08-16 09:30:00,64.22,64.38,63.57,64.03,143672.0,61.1064,61.2587,60.4879,60.9256,143672.0
2023-08-16 10:00:00,64.04,64.09,63.91,64.03,64016.0,60.9352,60.9827,60.8115,60.9256,64016.0
2023-08-16 10:30:00,64.05,64.08,63.67,64.02,123098.0,60.9447,60.9732,60.5831,60.9161,123098.0
2023-08-16 11:00:00,64.01,64.2,63.97,64.12,90596.0,60.9066,61.0874,60.8686,61.0113,90596.0
2023-08-16 11:30:00,64.1,64.19,64.04,64.15,73547.0,60.9923,61.0779,60.9352,61.0398,73547.0
2023-08-16 12:00:00,64.15,64.16,63.98,64.06,61849.0,61.0398,61.0493,60.8781,60.9542,61849.0
2023-08-16 12:30:00,64.06,64.16,63.88,64.05,51546.0,60.9542,61.0493,60.7829,60.9447,51546.0
2023-08-16 13:00:00,64.05,64.07,63.87,63.89,102396.0,60.9447,60.9637,60.7734,60.7924,102396.0
2023-08-16 13:30:00,63.89,63.98,63.67,63.96,104240.0,60.7924,60.8781,60.5831,60.859,104240.0
2023-08-16 14:00:00,63.91,63.91,63.66,63.72,115825.0,60.8115,60.8115,60.5736,60.6307,115825.0
2023-08-16 14:30:00,63.73,63.73,63.47,63.59,61894.0,60.6402,60.6402,60.3928,60.507,61894.0
2023-08-16 15:00:00,63.57,63.66,63.3,63.49,182746.0,60.4879,60.5736,60.231,60.4118,182746.0
2023-08-16 15:30:00,63.48,63.58,63.3,63.34,259258.0,60.4023,60.4975,60.231,60.2691,259258.0
2023-08-17 09:30:00,63.62,63.83,63.29,63.55,76548.0,60.5355,60.7353,60.2215,60.4689,76548.0
2023-08-17 10:00:00,63.54,63.74,63.46,63.54,104416.0,60.4594,60.6497,60.3833,60.4594,104416.0
2023-08-17 10:30:00,63.55,63.57,63.32,63.43,83484.0,60.4689,60.4879,60.2501,60.3547,83484.0
2023-08-17 11:00:00,63.42,63.43,63.12,63.28,54456.0,60.3452,60.3547,60.0598,60.212,54456.0
2023-08-17 11:30:00,63.29,63.3,63.02,63.08,64255.0,60.2215,60.231,59.9646,60.0217,64255.0
2023-08-17 12:00:00,63.1,63.16,62.98,63.01,74878.0,60.0407,60.0978,59.9266,59.9551,74878.0
2023-08-17 12:30:00,63.01,63.05,62.9,62.98,110968.0,59.9551,59.9932,59.8504,59.9266,110968.0
2023-08-17 13:00:00,62.97,63.02,62.89,62.96,111612.0,59.917,59.9646,59.8409,59.9075,111612.0
2023-08-17 13:30:00,62.98,63.13,62.9,63.13,76115.0,59.9266,60.0693,59.8504,60.0693,76115.0
2023-08-17 14:00:00,63.16,63.25,63.09,63.1,49934.0,60.0978,60.1835,60.0312,60.0407,49934.0
2023-08-17 14:30:00,63.1,63.11,62.94,62.99,51059.0,60.0407,60.0502,59.8885,59.9361,51059.0
2023-08-17 15:00:00,62.95,63.04,62.9,62.96,99235.0,59.898,59.9836,59.8504,59.9075,99235.0
2023-08-17 15:30:00,62.96,62.96,62.79,62.82,215460.0,59.9075,59.9075,59.7458,59.7743,215460.0
2023-08-18 09:30:00,62.45,62.85,62.34,62.54,177926.0,59.4222,59.8029,59.3176,59.5079,177926.0
2023-08-18 10:00:00,62.54,62.59,62.11,62.49,278939.0,59.5079,59.5555,59.0987,59.4603,278939.0
2023-08-18 10:30:00,62.49,62.94,62.41,62.87,128937.0,59.4603,59.8885,59.3842,59.8219,128937.0
2023-08-18 11:00:00,62.92,63.02,62.62,62.69,41857.0,59.8695,59.9646,59.584,59.6506,41857.0
2023-08-18 11:30:00,62.68,62.99,62.68,62.77,52258.0,59.6411,59.9361,59.6411,59.7267,52258.0
2023-08-18 12:00:00,62.77,62.8,62.63,62.74,58994.0,59.7267,59.7553,59.5935,59.6982,58994.0
2023-08-18 12:30:00,62.71,62.78,62.59,62.61,68092.0,59.6696,59.7362,59.5555,59.5745,68092.0
2023-08-18 13:00:00,62.62,63.14,62.56,63.11,112409.0,59.584,60.0788,59.5269,60.0502,112409.0
2023-08-18 13:30:00,63.12,63.14,62.88,62.95,37483.0,60.0598,60.0788,59.8314,59.898,37483.0
2023-08-18 14:00:00,62.96,63.15,62.93,63.06,35294.0,59.9075,60.0883,59.879,60.0027,35294.0
2023-08-18 14:30:00,63.08,63.11,62.82,62.9,155195.0,60.0217,60.0502,59.7743,59.8504,155195.0
2023-08-18 15:00:00,62.89,63.14,62.74,63.12,164761.0,59.8409,60.0788,59.6982,60.0598,164761.0
2023-08-18 15:30:00,63.12,63.71,63.04,63.69,331233.0,60.0598,60.6212,59.9836,60.6021,331233.0
2023-08-21 09:30:00,63.68,64.1,63.5,64.07,93544.0,60.5926,60.9923,60.4213,60.9637,93544.0
2023-08-21 10:00:00,64.06,64.06,63.69,63.71,61495.0,60.9542,60.9542,60.6021,60.6212,61495.0
2023-08-21 10:30:00,63.68,63.75,63.51,63.53,32873.0,60.5926,60.6592,60.4309,60.4499,32873.0
2023-08-21 11:00:00,63.54,63.68,63.52,63.55,43082.0,60.4594,60.5926,60.4404,60.4689,43082.0
2023-08-21 11:30:00,63.55,63.63,63.52,63.6,49487.0,60.4689,60.545,60.4404,60.5165,49487.0
2023-08-21 12:00:00,63.57,63.6,63.34,63.51,51456.0,60.4879,60.5165,60.2691,60.4309,51456.0
2023-08-21 12:30:00,63.5,63.6,63.49,63.55,35258.0,60.4213,60.5165,60.4118,60.4689,35258.0
2023-08-21 13:00:00,63.56,63.88,63.48,63.84,60240.0,60.4784,60.7829,60.4023,60.7449,60240.0
2023-08-21 13:30:00,63.85,64.13,63.84,64.07,63093.0,60.7544,61.0208,60.7449,60.9637,63093.0
2023-08-21 14:00:00,64.09,64.15,63.87,63.97,83735.0,60.9827,61.0398,60.7734,60.8686,83735.0
2023-08-21 14:30:00,63.96,64.27,63.96,64.19,65644.0,60.859,61.154,60.859,61.0779,65644.0
2023-08-21 15:00:00,64.2,64.49,64.18,64.42,73443.0,61.0874,61.3633,61.0684,61.2967,73443.0
2023-08-21 15:30:00,64.44,64.69,64.42,64.57,409352.0,61.3158,61.5536,61.2967,61.4395,409352.0
2023-08-22 09:30:00,65.07,65.85,65.04,65.63,122511.0,61.9152,62.6574,61.8867,62.4481,122511.0
2023-08-22 10:00:00,65.63,66.41,65.54,66.14,131736.0,62.4481,63.1903,62.3624,62.9333,131736.0
2023-08-22 10:30:00,66.12,66.7,66.08,66.53,196423.0,62.9143,63.4662,62.8763,63.3044,196423.0
2023-08-22 11:00:00,66.54,66.57,66.23,66.44,94305.0,63.314,63.3425,63.019,63.2188,94305.0
2023-08-22 11:30:00,66.45,66.49,66.34,66.4,77859.0,63.2283,63.2664,63.1236,63.1807,77859.0
2023-08-22 12:00:00,66.4,66.8,66.3,66.8,89709.0,63.1807,63.5613,63.0856,63.5613,89709.0
2023-08-22 12:30:00,66.82,67.08,66.68,66.9,98128.0,63.5804,63.8278,63.4472,63.6565,98128.0
2023-08-22 13:00:00,66.86,66.89,66.66,66.88,60684.0,63.6184,63.647,63.4281,63.6375,60684.0
2023-08-22 13:30:00,66.89,67.0,66.8,66.92,60850.0,63.647,63.7517,63.5613,63.6755,60850.0
2023-08-22 14:00:00,66.91,66.91,66.48,66.74,82585.0,63.666,63.666,63.2569,63.5043,82585.0
2023-08-22 14:30:00,66.74,66.94,66.69,66.91,75480.0,63.5043,63.6946,63.4567,63.666,75480.0
2023-08-22 15:00:00,66.92,67.06,66.67,67.01,115142.0,63.6755,63.8087,63.4377,63.7612,115142.0
2023-08-22 15:30:00,67.0,67.09,66.88,66.99,609660.0,63.7517,63.8373,63.6375,63.7421,609660.0
2023-08-23 09:30:00,66.97,68.11,66.96,67.8,142030.0,63.7231,64.8078,63.7136,64.5129,142030.0
2023-08-23 10:00:00,67.81,67.81,67.35,67.48,67726.0,64.5224,64.5224,64.0847,64.2084,67726.0
2023-08-23 10:30:00,67.48,67.55,67.1,67.22,80562.0,64.2084,64.275,63.8468,63.961,80562.0
2023-08-23 11:00:00,67.22,67.62,67.17,67.55,77921.0,63.961,64.3416,63.9134,64.275,77921.0
2023-08-23 11:30:00,67.53,67.82,67.38,67.8,76295.0,64.256,64.5319,64.1132,64.5129,76295.0
2023-08-23 12:00:00,67.8,67.97,67.67,67.74,75317.0,64.5129,64.6746,64.3892,64.4558,75317.0
2023-08-23 12:30:00,67.73,67.78,67.57,67.58,48705.0,64.4463,64.4938,64.294,64.3035,48705.0
2023-08-23 13:00:00,67.57,67.76,67.48,67.69,59819.0,64.294,64.4748,64.2084,64.4082,59819.0
2023-08-23 13:30:00,67.7,67.79,67.66,67.68,39548.0,64.4177,64.5033,64.3797,64.3987,39548.0
2023-08-23 14:00:00,67.68,67.68,67.46,67.5,51279.0,64.3987,64.3987,64.1893,64.2274,51279.0
2023-08-23 14:30:00,67.5,67.61,67.36,67.54,57588.0,64.2274,64.3321,64.0942,64.2655,57588.0
2023-08-23 15:00:00,67.54,67.56,67.31,67.43,69920.0,64.2655,64.2845,64.0466,64.1608,69920.0
2023-08-23 15:30:00,67.43,67.46,67.18,67.23,215714.0,64.1608,64.1893,63.9229,63.9705,215714.0
2023-08-24 09:30:00,66.2,67.3,65.88,67.21,88182.0,62.9904,64.0371,62.686,63.9515,88182.0
2023-08-24 10:00:00,67.27,67.28,66.67,66.82,42829.0,64.0086,64.0181,63.4377,63.5804,42829.0
2023-08-24 10:30:00,66.77,66.92,66.45,66.53,55511.0,63.5328,63.6755,63.2283,63.3044,55511.0
2023-08-24 11:00:00,66.52,66.52,65.5,65.64,97392.0,63.2949,63.2949,62.3244,62.4576,97392.0
2023-08-24 11:30:00,65.62,65.68,65.24,65.48,86007.0,62.4386,62.4956,62.077,62.3053,86007.0
2023-08-24 12:00:00,65.46,65.51,65.15,65.17,38098.0,62.2863,62.3339,61.9913,62.0104,38098.0
2023-08-24 12:30:00,65.15,65.24,65.07,65.07,37210.0,61.9913,62.077,61.9152,61.9152,37210.0
2023-08-24 13:00:00,65.08,65.18,64.95,64.95,40893.0,61.9247,62.0199,61.801,61.801,40893.0
2023-08-24 13:30:00,64.93,64.96,64.61,64.81,120893.0,61.782,61.8106,61.4775,61.6678,120893.0
2023-08-24 14:00:00,64.82,65.26,64.81,65.25,47694.0,61.6773,62.096,61.6678,62.0865,47694.0
2023-08-24 14:30:00,65.25,65.44,65.17,65.42,54299.0,62.0865,62.2673,62.0104,62.2483,54299.0
2023-08-24 15:00:00,65.43,65.67,65.42,65.51,62773.0,62.2578,62.4861,62.2483,62.3339,62773.0
2023-08-24 15:30:00,65.52,65.61,65.34,65.39,155774.0,62.3434,62.429,62.1721,62.2197,155774.0
2023-08-25 09:30:00,65.86,65.98,65.67,65.88,73908.0,62.6669,62.7811,62.4861,62.686,73908.0
2023-08-25 10:00:00,65.86,66.16,65.58,65.66,97650.0,62.6669,62.9524,62.4005,62.4766,97650.0
2023-08-25 10:30:00,65.64,65.96,65.54,65.61,43403.0,62.4576,62.7621,62.3624,62.429,43403.0
2023-08-25 11:00:00,65.61,65.83,65.44,65.73,99670.0,62.429,62.6384,62.2673,62.5432,99670.0
2023-08-25 11:30:00,65.69,65.78,65.54,65.64,36433.0,62.5052,62.5908,62.3624,62.4576,36433.0
2023-08-25 12:00:00,65.61,66.04,65.61,65.98,31057.0,62.429,62.8382,62.429,62.7811,31057.0
2023-08-25 12:30:00,65.98,66.1,65.9,66.02,36339.0,62.7811,62.8953,62.705,62.8192,36339.0
2023-08-25 13:00:00,66.05,66.07,65.76,65.91,41079.0,62.8477,62.8667,62.5718,62.7145,41079.0
2023-08-25 13:30:00,65.89,65.91,65.69,65.82,36761.0,62.6955,62.7145,62.5052,62.6289,36761.0
2023-08-25 14:00:00,65.82,66.25,65.82,66.25,32787.0,62.6289,63.038,62.6289,63.038,32787.0
2023-08-25 14:30:00,66.25,66.41,66.15,66.37,44855.0,63.038,63.1903,62.9429,63.1522,44855.0
2023-08-25 15:00:00,66.37,66.62,66.27,66.5,76884.0,63.1522,63.3901,63.057,63.2759,76884.0
2023-08-25 15:30:00,66.5,66.5,65.98,66.04,159926.0,63.2759,63.2759,62.7811,62.8382,159926.0
2023-08-28 09:30:00,66.59,66.95,66.59,66.86,60679.0,63.3615,63.7041,63.3615,63.6184,60679.0
2023-08-28 10:00:00,66.84,66.9,66.52,66.64,33285.0,63.5994,63.6565,63.2949,63.4091,33285.0
2023-08-28 10:30:00,66.65,66.72,66.5,66.58,21309.0,63.4186,63.4852,63.2759,63.352,21309.0
2023-08-28 11:00:00,66.56,66.56,66.33,66.38,41483.0,63.333,63.333,63.1141,63.1617,41483.0
2023-08-28 11:30:00,66.4,66.52,66.38,66.44,36257.0,63.1807,63.2949,63.1617,63.2188,36257.0
2023-08-28 12:00:00,66.45,66.56,66.35,66.47,57357.0,63.2283,63.333,63.1332,63.2473,57357.0
2023-08-28 12:30:00,66.44,66.45,66.28,66.34,42800.0,63.2188,63.2283,63.0666,63.1236,42800.0
2023-08-28 13:00:00,66.33,66.38,66.13,66.24,35696.0,63.1141,63.1617,62.9238,63.0285,35696.0
2023-08-28 13:30:00,66.23,66.39,66.0,66.05,25136.0,63.019,63.1712,62.8001,62.8477,25136.0
2023-08-28 14:00:00,66.04,66.36,66.02,66.34,91921.0,62.8382,63.1427,62.8192,63.1236,91921.0
2023-08-28 14:30:00,66.34,66.37,66.23,66.31,35887.0,63.1236,63.1522,63.019,63.0951,35887.0
2023-08-28 15:00:00,66.32,66.4,66.25,66.32,47914.0,63.1046,63.1807,63.038,63.1046,47914.0
2023-08-28 15:30:00,66.31,66.46,66.28,66.4,138886.0,63.0951,63.2378,63.0666,63.1807,138886.0
2023-08-29 09:30:00,66.77,67.32,66.71,66.87,86430.0,63.5328,64.0561,63.4757,63.628,86430.0
2023-08-29 10:00:00,66.9,67.54,66.86,67.48,69616.0,63.6565,64.2655,63.6184,64.2084,69616.0
2023-08-29 10:30:00,67.52,67.54,67.33,67.45,32471.0,64.2464,64.2655,64.0657,64.1798,32471.0
2023-08-29 11:00:00,67.46,67.99,67.42,67.93,25747.0,64.1893,64.6937,64.1513,64.6366,25747.0
2023-08-29 11:30:00,67.94,68.03,67.82,67.89,35344.0,64.6461,64.7317,64.5319,64.5985,35344.0
2023-08-29 12:00:00,67.93,68.18,67.88,68.13,45385.0,64.6366,64.8744,64.589,64.8269,45385.0
2023-08-29 12:30:00,68.15,68.28,68.06,68.27,53287.0,64.8459,64.9696,64.7603,64.9601,53287.0
2023-08-29 13:00:00,68.26,68.36,68.17,68.33,48291.0,64.9506,65.0457,64.8649,65.0172,48291.0
2023-08-29 13:30:00,68.34,68.54,68.16,68.17,43238.0,65.0267,65.217,64.8554,64.8649,43238.0
2023-08-29 14:00:00,68.17,68.26,68.07,68.14,36931.0,64.8649,64.9506,64.7698,64.8364,36931.0
2023-08-29 14:30:00,68.14,68.42,68.14,68.32,62411.0,64.8364,65.1028,64.8364,65.0077,62411.0
2023-08-29 15:00:00,68.34,68.63,68.28,68.62,79851.0,65.0267,65.3026,64.9696,65.2931,79851.0
2023-08-29 15:30:00,68.62,68.99,68.55,68.94,421490.0,65.2931,65.6452,65.2265,65.5976,421490.0
2023-08-30 09:30:00,69.03,69.48,69.03,69.3,55332.0,65.6832,66.1114,65.6832,65.9401,55332.0
2023-08-30 10:00:00,69.36,69.36,68.84,68.92,36287.0,65.9972,65.9972,65.5024,65.5786,36287.0
2023-08-30 10:30:00,68.9,69.19,68.86,69.15,66185.0,65.5595,65.8355,65.5215,65.7974,66185.0
2023-08-30 11:00:00,69.16,69.21,68.95,69.14,121782.0,65.8069,65.8545,65.6071,65.7879,121782.0
2023-08-30 11:30:00,69.16,69.61,69.16,69.61,59131.0,65.8069,66.2351,65.8069,66.2351,59131.0
2023-08-30 12:00:00,69.59,69.88,69.48,69.86,43112.0,66.2161,66.492,66.1114,66.473,43112.0
2023-08-30 12:30:00,69.84,69.89,69.7,69.88,33074.0,66.454,66.5015,66.3207,66.492,33074.0
2023-08-30 13:00:00,69.9,69.92,69.71,69.71,52252.0,66.5111,66.5301,66.3303,66.3303,52252.0
2023-08-30 13:30:00,69.69,69.88,69.68,69.84,49903.0,66.3112,66.492,66.3017,66.454,49903.0
2023-08-30 14:00:00,69.85,69.98,69.81,69.91,55034.0,66.4635,66.5872,66.4254,66.5206,55034.0
2023-08-30 14:30:00,69.91,70.28,69.85,70.28,97162.0,66.5206,66.8726,66.4635,66.8726,97162.0
2023-08-30 15:00:00,70.28,70.32,69.79,69.86,48759.0,66.8726,66.9107,66.4064,66.473,48759.0
2023-08-30 15:30:00,69.83,69.96,69.72,69.84,250804.0,66.4444,66.5681,66.3398,66.454,250804.0
2023-08-31 09:30:00,70.11,71.1,70.06,71.05,90573.0,66.7109,67.6529,66.6633,67.6053,90573.0
2023-08-31 10:00:00,71.03,71.33,71.02,71.3,103489.0,67.5863,67.8717,67.5767,67.8432,103489.0
2023-08-31 10:30:00,71.29,71.47,71.04,71.11,120169.0,67.8337,68.0049,67.5958,67.6624,120169.0
2023-08-31 11:00:00,71.14,71.41,70.88,71.21,109804.0,67.6909,67.9478,67.4435,67.7575,109804.0
2023-08-31 11:30:00,71.19,71.35,71.06,71.33,34258.0,67.7385,67.8908,67.6148,67.8717,34258.0
2023-08-31 12:00:00,71.33,71.52,71.28,71.43,51416.0,67.8717,68.0525,67.8241,67.9669,51416.0
2023-08-31 12:30:00,71.42,71.5,71.22,71.3,37436.0,67.9574,68.0335,67.7671,67.8432,37436.0
2023-08-31 13:00:00,71.33,71.38,71.18,71.27,32842.0,67.8717,67.9193,67.729,67.8146,32842.0
2023-08-31 13:30:00,71.25,71.31,71.03,71.1,34117.0,67.7956,67.8527,67.5863,67.6529,34117.0
2023-08-31 14:00:00,71.11,71.2,70.93,71.19,38891.0,67.6624,67.748,67.4911,67.7385,38891.0
2023-08-31 14:30:00,71.19,71.3,70.68,70.79,60113.0,67.7385,67.8432,67.2532,67.3579,60113.0
2023-08-31 15:00:00,70.79,71.02,70.76,70.89,82539.0,67.3579,67.5767,67.3294,67.4531,82539.0
2023-08-31 15:30:00,70.89,70.98,70.46,70.49,339632.0,67.4531,67.5387,67.0439,67.0724,339632.0
2023-09-01 09:30:00,71.04,71.96,71.04,71.8,94130.0,67.5958,68.4712,67.5958,68.3189,94130.0
2023-09-01 10:00:00,71.73,71.9,71.48,71.88,45574.0,68.2523,68.4141,68.0144,68.3951,45574.0
2023-09-01 10:30:00,71.93,72.24,71.82,72.22,83751.0,68.4426,68.7376,68.338,68.7186,83751.0
2023-09-01 11:00:00,72.22,72.38,71.68,71.69,131619.0,68.7186,68.8708,68.2048,68.2143,131619.0
2023-09-01 11:30:00,71.71,71.93,71.23,71.23,68158.0,68.2333,68.4426,67.7766,67.7766,68158.0
2023-09-01 12:00:00,71.25,71.28,71.02,71.24,29605.0,67.7956,67.8241,67.5767,67.7861,29605.0
2023-09-01 12:30:00,71.25,71.39,70.95,70.98,53431.0,67.7956,67.9288,67.5101,67.5387,53431.0
2023-09-01 13:00:00,70.97,71.18,70.78,70.94,43048.0,67.5292,67.729,67.3484,67.5006,43048.0
2023-09-01 13:30:00,70.97,71.02,70.86,70.95,31171.0,67.5292,67.5767,67.4245,67.5101,31171.0
2023-09-01 14:00:00,70.9,71.16,70.74,70.76,59733.0,67.4626,67.71,67.3103,67.3294,59733.0
2023-09-01 14:30:00,70.74,70.76,70.66,70.67,37267.0,67.3103,67.3294,67.2342,67.2437,37267.0
2023-09-01 15:00:00,70.66,70.67,70.4,70.46,28672.0,67.2342,67.2437,66.9868,67.0439,28672.0
2023-09-01 15:30:00,70.47,70.5,70.25,70.26,174097.0,67.0534,67.082,66.8441,66.8536,174097.0
2023-09-05 09:30:00,69.97,70.66,69.79,70.61,92290.0,66.5777,67.2342,66.4064,67.1866,92290.0
2023-09-05 10:00:00,70.65,71.04,70.54,70.63,102161.0,67.2247,67.5958,67.12,67.2057,102161.0
2023-09-05 10:30:00,70.62,70.65,70.43,70.53,89273.0,67.1961,67.2247,67.0154,67.1105,89273.0
2023-09-05 11:00:00,70.54,70.85,70.35,70.85,132637.0,67.12,67.415,66.9392,67.415,132637.0
2023-09-05 11:30:00,70.89,70.93,70.55,70.7,67030.0,67.4531,67.4911,67.1295,67.2723,67030.0
2023-09-05 12:00:00,70.71,71.01,70.71,70.88,64080.0,67.2818,67.5672,67.2818,67.4435,64080.0
2023-09-05 12:30:00,70.88,70.9,70.58,70.78,88192.0,67.4435,67.4626,67.1581,67.3484,88192.0
2023-09-05 13:00:00,70.8,70.84,70.66,70.78,71999.0,67.3674,67.4055,67.2342,67.3484,71999.0
2023-09-05 13:30:00,70.78,70.9,70.71,70.9,50158.0,67.3484,67.4626,67.2818,67.4626,50158.0
2023-09-05 14:00:00,70.89,70.94,70.79,70.85,73688.0,67.4531,67.5006,67.3579,67.415,73688.0
2023-09-05 14:30:00,70.84,71.02,70.83,70.98,72509.0,67.4055,67.5767,67.396,67.5387,72509.0
2023-09-05 15:00:00,70.99,71.05,70.94,71.0,88986.0,67.5482,67.6053,67.5006,67.5577,88986.0
2023-09-05 15:30:00,71.0,71.08,70.65,70.71,310772.0,67.5577,67.6338,67.2247,67.2818,310772.0
2023-09-06 09:30:00,70.64,70.74,70.27,70.62,40345.0,67.2152,67.3103,66.8631,67.1961,40345.0
2023-09-06 10:00:00,70.58,70.86,70.49,70.66,52946.0,67.1581,67.4245,67.0724,67.2342,52946.0
2023-09-06 10:30:00,70.68,70.77,70.51,70.74,77824.0,67.2532,67.3389,67.0915,67.3103,77824.0
2023-09-06 11:00:00,70.74,71.0,70.63,70.92,33836.0,67.3103,67.5577,67.2057,67.4816,33836.0
2023-09-06 11:30:00,70.9,70.91,70.73,70.84,33787.0,67.4626,67.4721,67.3008,67.4055,33787.0
2023-09-06 12:00:00,70.83,71.07,70.78,70.89,61643.0,67.396,67.6243,67.3484,67.4531,61643.0
2023-09-06 12:30:00,70.89,70.92,70.62,70.66,33380.0,67.4531,67.4816,67.1961,67.2342,33380.0
2023-09-06 13:00:00,70.65,70.65,70.36,70.55,43210.0,67.2247,67.2247,66.9487,67.1295,43210.0
2023-09-06 13:30:00,70.56,70.89,70.5,70.89,31388.0,67.1391,67.4531,67.082,67.4531,31388.0
2023-09-06 14:00:00,70.88,71.01,70.69,70.89,53615.0,67.4435,67.5672,67.2627,67.4531,53615.0
2023-09-06 14:30:00,70.9,70.99,70.86,70.96,37953.0,67.4626,67.5482,67.4245,67.5197,37953.0
2023-09-06 15:00:00,70.98,71.12,70.82,71.02,49164.0,67.5387,67.6719,67.3864,67.5767,49164.0
2023-09-06 15:30:00,71.01,71.26,70.96,71.0,304430.0,67.5672,67.8051,67.5197,67.5577,304430.0
2023-09-07 09:30:00,70.73,71.79,70.73,70.89,66192.0,67.3008,68.3094,67.3008,67.4531,66192.0
2023-09-07 10:00:00,70.89,70.91,69.9,69.9,55486.0,67.4531,67.4721,66.5111,66.5111,55486.0
2023-09-07 10:30:00,69.9,69.9,69.57,69.63,51156.0,66.5111,66.5111,66.1971,66.2541,51156.0
2023-09-07 11:00:00,69.61,69.84,69.56,69.71,35699.0,66.2351,66.454,66.1875,66.3303,35699.0
2023-09-07 11:30:00,69.72,70.11,69.72,70.1,35111.0,66.3398,66.7109,66.3398,66.7014,35111.0
2023-09-07 12:00:00,70.03,70.05,69.76,69.86,44794.0,66.6347,66.6538,66.3778,66.473,44794.0
2023-09-07 12:30:00,69.85,70.0,69.75,69.84,33986.0,66.4635,66.6062,66.3683,66.454,33986.0
2023-09-07 13:00:00,69.83,69.98,69.49,69.97,29029.0,66.4444,66.5872,66.1209,66.5777,29029.0
2023-09-07 13:30:00,69.98,70.06,69.79,69.94,30592.0,66.5872,66.6633,66.4064,66.5491,30592.0
2023-09-07 14:00:00,69.93,70.03,69.7,69.7,28688.0,66.5396,66.6347,66.3207,66.3207,28688.0
2023-09-07 14:30:00,69.7,69.81,69.54,69.63,46580.0,66.3207,66.4254,66.1685,66.2541,46580.0
2023-09-07 15:00:00,69.64,69.64,69.41,69.41,64884.0,66.2637,66.2637,66.0448,66.0448,64884.0
2023-09-07 15:30:00,69.41,69.47,69.15,69.2,212640.0,66.0448,66.1019,65.7974,65.845,212640.0
2023-09-08 09:30:00,68.98,69.26,67.79,67.92,70207.0,65.6357,65.9021,64.5033,64.627,70207.0
2023-09-08 10:00:00,67.92,68.63,67.79,68.56,63296.0,64.627,65.3026,64.5033,65.236,63296.0
2023-09-08 10:30:00,68.6,68.9,68.55,68.55,31308.0,65.2741,65.5595,65.2265,65.2265,31308.0
2023-09-08 11:00:00,68.55,68.62,68.24,68.28,24517.0,65.2265,65.2931,64.9315,64.9696,24517.0
2023-09-08 11:30:00,68.25,68.6,68.22,68.37,43004.0,64.941,65.2741,64.9125,65.0552,43004.0
2023-09-08 12:00:00,68.37,68.37,68.1,68.1,41669.0,65.0552,65.0552,64.7983,64.7983,41669.0
2023-09-08 12:30:00,68.1,68.14,67.93,68.01,46263.0,64.7983,64.8364,64.6366,64.7127,46263.0
2023-09-08 13:00:00,68.03,68.22,67.99,68.09,42549.0,64.7317,64.9125,64.6937,64.7888,42549.0
2023-09-08 13:30:00,68.09,68.4,68.07,68.31,49537.0,64.7888,65.0838,64.7698,64.9981,49537.0
2023-09-08 14:00:00,68.33,68.58,68.33,68.48,25940.0,65.0172,65.255,65.0172,65.1599,25940.0
2023-09-08 14:30:00,68.5,68.59,68.44,68.55,20987.0,65.1789,65.2646,65.1218,65.2265,20987.0
2023-09-08 15:00:00,68.56,68.62,68.43,68.56,41105.0,65.236,65.2931,65.1123,65.236,41105.0
2023-09-08 15:30:00,68.56,68.76,68.48,68.73,119598.0,65.236,65.4263,65.1599,65.3978,119598.0
2023-09-11 09:30:00,69.75,70.35,69.08,69.1,95441.0,66.3683,66.9392,65.7308,65.7498,95441.0
2023-09-11 10:00:00,69.02,69.28,68.8,69.27,40290.0,65.6737,65.9211,65.4644,65.9116,40290.0
2023-09-11 10:30:00,69.24,69.38,68.95,69.0,36674.0,65.883,66.0163,65.6071,65.6547,36674.0
2023-09-11 11:00:00,68.97,69.02,68.82,68.95,27444.0,65.6261,65.6737,65.4834,65.6071,27444.0
2023-09-11 11:30:00,68.95,68.97,68.4,68.48,28705.0,65.6071,65.6261,65.0838,65.1599,28705.0
2023-09-11 12:00:00,68.48,68.96,68.46,68.78,34091.0,65.1599,65.6166,65.1409,65.4454,34091.0
2023-09-11 12:30:00,68.75,69.16,68.74,69.1,50460.0,65.4168,65.8069,65.4073,65.7498,50460.0
2023-09-11 13:00:00,69.09,69.11,68.9,69.0,35062.0,65.7403,65.7594,65.5595,65.6547,35062.0
2023-09-11 13:30:00,68.98,69.02,68.76,68.78,20969.0,65.6357,65.6737,65.4263,65.4454,20969.0
2023-09-11 14:00:00,68.78,68.78,68.52,68.55,46106.0,65.4454,65.4454,65.198,65.2265,46106.0
2023-09-11 14:30:00,68.58,68.63,68.43,68.53,36932.0,65.255,65.3026,65.1123,65.2075,36932.0
2023-09-11 15:00:00,68.53,68.67,68.25,68.27,55476.0,65.2075,65.3407,64.941,64.9601,55476.0
2023-09-11 15:30:00,68.25,68.36,68.05,68.36,166608.0,64.941,65.0457,64.7507,65.0457,166608.0
2023-09-12 09:30:00,68.02,68.97,68.01,68.75,45326.0,64.7222,65.6261,64.7127,65.4168,45326.0
2023-09-12 10:00:00,68.78,68.8,67.8,67.89,25934.0,65.4454,65.4644,64.5129,64.5985,25934.0
2023-09-12 10:30:00,67.86,68.04,67.82,67.98,33887.0,64.57,64.7412,64.5319,64.6841,33887.0
2023-09-12 11:00:00,67.98,68.38,67.97,68.37,32782.0,64.6841,65.0647,64.6746,65.0552,32782.0
2023-09-12 11:30:00,68.38,68.44,68.24,68.34,39067.0,65.0647,65.1218,64.9315,65.0267,39067.0
2023-09-12 12:00:00,68.31,68.48,68.2,68.27,40594.0,64.9981,65.1599,64.8935,64.9601,40594.0
2023-09-12 12:30:00,68.23,68.23,67.99,68.04,42233.0,64.922,64.922,64.6937,64.7412,42233.0
2023-09-12 13:00:00,68.04,68.6,68.02,68.52,82787.0,64.7412,65.2741,64.7222,65.198,82787.0
2023-09-12 13:30:00,68.52,68.59,68.43,68.5,28471.0,65.198,65.2646,65.1123,65.1789,28471.0
2023-09-12 14:00:00,68.53,68.57,68.45,68.46,24868.0,65.2075,65.2455,65.1314,65.1409,24868.0
2023-09-12 14:30:00,68.48,68.51,68.2,68.35,45537.0,65.1599,65.1884,64.8935,65.0362,45537.0
2023-09-12 15:00:00,68.36,68.39,67.98,68.06,55512.0,65.0457,65.0743,64.6841,64.7603,55512.0
2023-09-12 15:30:00,68.06,68.22,67.97,68.11,195949.0,64.7603,64.9125,64.6746,64.8078,195949.0
2023-09-13 09:30:00,68.1,68.46,67.22,67.62,57263.0,64.7983,65.1409,63.961,64.3416,57263.0
2023-09-13 10:00:00,67.55,67.7,67.36,67.4,37889.0,64.275,64.4177,64.0942,64.1323,37889.0
2023-09-13 10:30:00,67.38,67.62,67.37,67.56,35147.0,64.1132,64.3416,64.1037,64.2845,35147.0
2023-09-13 11:00:00,67.55,67.57,67.33,67.4,34033.0,64.275,64.294,64.0657,64.1323,34033.0
2023-09-13 11:30:00,67.37,67.87,67.37,67.79,35557.0,64.1037,64.5795,64.1037,64.5033,35557.0
2023-09-13 12:00:00,67.78,67.89,67.75,67.75,15002.0,64.4938,64.5985,64.4653,64.4653,15002.0
2023-09-13 12:30:00,67.75,67.83,67.68,67.73,18351.0,64.4653,64.5414,64.3987,64.4463,18351.0
2023-09-13 13:00:00,67.76,67.86,67.69,67.7,25647.0,64.4748,64.57,64.4082,64.4177,25647.0
2023-09-13 13:30:00,67.69,67.87,67.59,67.63,23326.0,64.4082,64.5795,64.313,64.3511,23326.0
2023-09-13 14:00:00,67.65,67.7,67.57,67.65,30805.0,64.3701,64.4177,64.294,64.3701,30805.0
2023-09-13 14:30:00,67.63,67.69,67.5,67.52,34030.0,64.3511,64.4082,64.2274,64.2464,34030.0
2023-09-13 15:00:00,67.53,67.6,67.4,67.5,30370.0,64.256,64.3226,64.1323,64.2274,30370.0
2023-09-13 15:30:00,67.52,67.61,67.38,67.51,214365.0,64.2464,64.3321,64.1132,64.2369,214365.0
2023-09-14 09:30:00,68.24,68.96,68.1,68.91,70459.0,64.9315,65.6166,64.7983,65.569,70459.0
2023-09-14 10:00:00,68.94,68.98,68.63,68.67,39755.0,65.5976,65.6357,65.3026,65.3407,39755.0
2023-09-14 10:30:00,68.63,68.78,68.55,68.75,19817.0,65.3026,65.4454,65.2265,65.4168,19817.0
2023-09-14 11:00:00,68.78,68.99,68.65,68.65,38626.0,65.4454,65.6452,65.3217,65.3217,38626.0
2023-09-14 11:30:00,68.69,68.84,68.58,68.71,25365.0,65.3597,65.5024,65.255,65.3787,25365.0
2023-09-14 12:00:00,68.71,68.75,68.59,68.68,21687.0,65.3787,65.4168,65.2646,65.3502,21687.0
2023-09-14 12:30:00,68.71,68.97,68.71,68.97,26056.0,65.3787,65.6261,65.3787,65.6261,26056.0
2023-09-14 13:00:00,68.99,69.34,68.99,69.17,34087.0,65.6452,65.9782,65.6452,65.8164,34087.0
2023-09-14 13:30:00,69.15,69.18,68.97,69.09,22898.0,65.7974,65.826,65.6261,65.7403,22898.0
2023-09-14 14:00:00,69.11,69.31,69.11,69.25,32438.0,65.7594,65.9497,65.7594,65.8926,32438.0
2023-09-14 14:30:00,69.27,69.45,69.12,69.2,40685.0,65.9116,66.0829,65.7689,65.845,40685.0
2023-09-14 15:00:00,69.2,69.31,69.09,69.24,39963.0,65.845,65.9497,65.7403,65.883,39963.0
2023-09-14 15:30:00,69.23,69.33,69.1,69.1,150729.0,65.8735,65.9687,65.7498,65.7498,150729.0
2023-09-15 09:30:00,69.17,69.58,68.78,69.2,558830.0,65.8164,66.2066,65.4454,65.845,558830.0
2023-09-15 10:00:00,69.25,70.18,69.14,70.17,42311.0,65.8926,66.7775,65.7879,66.768,42311.0
2023-09-15 10:30:00,70.16,70.45,70.09,70.34,54377.0,66.7584,67.0344,66.6918,66.9297,54377.0
2023-09-15 11:00:00,70.34,70.87,70.3,70.87,66395.0,66.9297,67.434,66.8917,67.434,66395.0
2023-09-15 11:30:00,70.83,70.94,70.48,70.67,61251.0,67.396,67.5006,67.0629,67.2437,61251.0
2023-09-15 12:00:00,70.67,70.74,69.96,69.97,40584.0,67.2437,67.3103,66.5681,66.5777,40584.0
2023-09-15 12:30:00,69.96,70.03,69.71,69.71,42579.0,66.5681,66.6347,66.3303,66.3303,42579.0
2023-09-15 13:00:00,69.73,69.9,69.66,69.81,24664.0,66.3493,66.5111,66.2827,66.4254,24664.0
2023-09-15 13:30:00,69.81,70.13,69.75,70.08,105067.0,66.4254,66.7299,66.3683,66.6823,105067.0
2023-09-15 14:00:00,70.07,70.18,69.29,69.34,58991.0,66.6728,66.7775,65.9306,65.9782,58991.0
2023-09-15 14:30:00,69.32,69.64,69.27,69.5,88973.0,65.9592,66.2637,65.9116,66.1304,88973.0
2023-09-15 15:00:00,69.5,69.53,69.12,69.2,89297.0,66.1304,66.159,65.7689,65.845,89297.0
2023-09-15 15:30:00,69.2,69.4,68.93,69.05,406277.0,65.845,66.0353,65.5881,65.7023,406277.0
2023-09-18 09:30:00,68.6,68.84,67.56,67.7,65252.0,65.2741,65.5024,64.2845,64.4177,65252.0
2023-09-18 10:00:00,67.76,68.0,67.51,67.9,54150.0,64.4748,64.7032,64.2369,64.608,54150.0
2023-09-18 10:30:00,67.91,68.18,67.65,67.65,44887.0,64.6175,64.8744,64.3701,64.3701,44887.0
2023-09-18 11:00:00,67.69,68.04,67.3,67.98,49574.0,64.4082,64.7412,64.0371,64.6841,49574.0
2023-09-18 11:30:00,67.98,68.04,67.74,67.88,43877.0,64.6841,64.7412,64.4558,64.589,43877.0
2023-09-18 12:00:00,67.92,68.08,67.86,67.95,57518.0,64.627,64.7793,64.57,64.6556,57518.0
2023-09-18 12:30:00,67.97,68.43,67.96,68.41,43312.0,64.6746,65.1123,64.6651,65.0933,43312.0
2023-09-18 13:00:00,68.43,68.59,68.35,68.53,60598.0,65.1123,65.2646,65.0362,65.2075,60598.0
2023-09-18 13:30:00,68.53,68.53,68.09,68.12,37194.0,65.2075,65.2075,64.7888,64.8174,37194.0
2023-09-18 14:00:00,68.14,68.14,67.98,68.13,43603.0,64.8364,64.8364,64.6841,64.8269,43603.0
2023-09-18 14:30:00,68.1,68.12,67.68,67.78,55210.0,64.7983,64.8174,64.3987,64.4938,55210.0
2023-09-18 15:00:00,67.76,67.78,67.46,67.56,67402.0,64.4748,64.4938,64.1893,64.2845,67402.0
2023-09-18 15:30:00,67.55,67.6,67.3,67.4,212517.0,64.275,64.3226,64.0371,64.1323,212517.0
2023-09-19 09:30:00,67.25,68.24,67.25,67.98,107545.0,63.9895,64.9315,63.9895,64.6841,107545.0
2023-09-19 10:00:00,68.02,68.02,67.56,67.69,54447.0,64.7222,64.7222,64.2845,64.4082,54447.0
2023-09-19 10:30:00,67.67,67.69,67.13,67.22,70597.0,64.3892,64.4082,63.8753,63.961,70597.0
2023-09-19 11:00:00,67.23,67.68,67.19,67.66,30324.0,63.9705,64.3987,63.9324,64.3797,30324.0
2023-09-19 11:30:00,67.64,67.67,67.47,67.67,37634.0,64.3606,64.3892,64.1989,64.3892,37634.0
2023-09-19 12:00:00,67.65,67.73,67.53,67.67,22890.0,64.3701,64.4463,64.256,64.3892,22890.0
2023-09-19 12:30:00,67.69,67.73,67.58,67.73,29519.0,64.4082,64.4463,64.3035,64.4463,29519.0
2023-09-19 13:00:00,67.74,67.95,67.72,67.92,32944.0,64.4558,64.6556,64.4367,64.627,32944.0
2023-09-19 13:30:00,67.91,68.13,67.91,68.01,25591.0,64.6175,64.8269,64.6175,64.7127,25591.0
2023-09-19 14:00:00,68.04,68.18,67.99,68.09,29060.0,64.7412,64.8744,64.6937,64.7888,29060.0
2023-09-19 14:30:00,68.11,68.32,68.04,68.12,38920.0,64.8078,65.0077,64.7412,64.8174,38920.0
2023-09-19 15:00:00,68.12,68.23,67.99,68.0,60268.0,64.8174,64.922,64.6937,64.7032,60268.0
2023-09-19 15:30:00,67.99,68.03,67.81,67.85,191813.0,64.6937,64.7317,64.5224,64.5604,191813.0
2023-09-20 09:30:00,69.0,71.13,68.85,70.68,275602.0,65.6547,67.6814,65.512,67.2532,275602.0
2023-09-20 10:00:00,70.76,71.74,70.74,71.49,181855.0,67.3294,68.2618,67.3103,68.024,181855.0
2023-09-20 10:30:00,71.49,71.92,71.31,71.71,179928.0,68.024,68.4331,67.8527,68.2333,179928.0
2023-09-20 11:00:00,71.69,71.69,70.99,70.99,121174.0,68.2143,68.2143,67.5482,67.5482,121174.0
2023-09-20 11:30:00,70.97,71.05,70.82,70.94,82284.0,67.5292,67.6053,67.3864,67.5006,82284.0
2023-09-20 12:00:00,70.94,71.01,70.85,70.91,43181.0,67.5006,67.5672,67.415,67.4721,43181.0
2023-09-20 12:30:00,70.92,71.25,70.8,70.88,65742.0,67.4816,67.7956,67.3674,67.4435,65742.0
2023-09-20 13:00:00,70.88,70.96,70.51,70.84,62026.0,67.4435,67.5197,67.0915,67.4055,62026.0
2023-09-20 13:30:00,70.83,70.95,70.67,70.72,61716.0,67.396,67.5101,67.2437,67.2913,61716.0
2023-09-20 14:00:00,70.69,70.7,70.13,70.22,109818.0,67.2627,67.2723,66.7299,66.8155,109818.0
2023-09-20 14:30:00,70.2,70.4,69.91,70.06,156360.0,66.7965,66.9868,66.5206,66.6633,156360.0
2023-09-20 15:00:00,70.04,70.22,69.85,70.18,244704.0,66.6443,66.8155,66.4635,66.7775,244704.0
2023-09-20 15:30:00,70.17,70.17,69.94,70.0,446819.0,66.768,66.768,66.5491,66.6062,446819.0
2023-09-21 09:30:00,68.26,69.54,68.19,68.92,205279.0,65.7183,66.9506,65.6509,66.3537,205279.0
2023-09-21 10:00:00,68.92,69.7,68.86,69.61,118645.0,66.3537,67.1046,66.2959,67.018,118645.0
2023-09-21 10:30:00,69.58,69.77,69.27,69.36,88637.0,66.9891,67.172,66.6906,66.7773,88637.0
2023-09-21 11:00:00,69.38,69.71,69.28,69.67,89961.0,66.7966,67.1143,66.7003,67.0758,89961.0
2023-09-21 11:30:00,69.67,69.82,69.58,69.69,96700.0,67.0758,67.2202,66.9891,67.095,96700.0
2023-09-21 12:00:00,69.67,69.69,69.2,69.2,98359.0,67.0758,67.095,66.6233,66.6233,98359.0
2023-09-21 12:30:00,69.2,69.23,68.93,68.95,62586.0,66.6233,66.6521,66.3633,66.3826,62586.0
2023-09-21 13:00:00,68.94,69.13,68.92,69.05,85529.0,66.3729,66.5559,66.3537,66.4788,85529.0
2023-09-21 13:30:00,69.06,69.11,68.94,69.03,38506.0,66.4885,66.5366,66.3729,66.4596,38506.0
2023-09-21 14:00:00,69.04,69.05,68.92,69.0,100405.0,66.4692,66.4788,66.3537,66.4307,100405.0
2023-09-21 14:30:00,68.98,69.03,68.82,68.94,110575.0,66.4114,66.4596,66.2574,66.3729,110575.0
2023-09-21 15:00:00,68.96,68.99,68.72,68.85,102537.0,66.3922,66.4211,66.1611,66.2863,102537.0
2023-09-21 15:30:00,68.84,68.99,68.49,68.54,342485.0,66.2767,66.4211,65.9397,65.9878,342485.0
2023-09-22 09:30:00,68.53,68.59,67.89,68.11,58176.0,65.9782,66.036,65.362,65.5738,58176.0
2023-09-22 10:00:00,68.11,68.63,68.07,68.61,34946.0,65.5738,66.0745,65.5353,66.0552,34946.0
2023-09-22 10:30:00,68.58,68.61,68.16,68.21,28935.0,66.0263,66.0552,65.622,65.6701,28935.0
2023-09-22 11:00:00,68.2,68.49,68.11,68.35,42720.0,65.6605,65.9397,65.5738,65.8049,42720.0
2023-09-22 11:30:00,68.38,68.43,68.16,68.19,30056.0,65.8338,65.8819,65.622,65.6509,30056.0
2023-09-22 12:00:00,68.21,68.21,67.98,68.03,35433.0,65.6701,65.6701,65.4487,65.4968,35433.0
2023-09-22 12:30:00,68.0,68.33,67.99,68.22,35698.0,65.4679,65.7856,65.4583,65.6797,35698.0
2023-09-22 13:00:00,68.21,68.43,68.2,68.26,33342.0,65.6701,65.8819,65.6605,65.7183,33342.0
2023-09-22 13:30:00,68.23,68.36,67.97,68.36,147498.0,65.6894,65.8145,65.4391,65.8145,147498.0
2023-09-22 14:00:00,68.34,68.51,68.09,68.1,111183.0,65.7953,65.9589,65.5546,65.5642,111183.0
2023-09-22 14:30:00,68.09,68.14,67.88,67.93,73048.0,65.5546,65.6027,65.3524,65.4005,73048.0
2023-09-22 15:00:00,67.94,68.46,67.87,68.43,97740.0,65.4102,65.9108,65.3428,65.8819,97740.0
2023-09-22 15:30:00,68.42,68.51,67.78,67.84,204461.0,65.8723,65.9589,65.2561,65.3139,204461.0
2023-09-25 09:30:00,67.32,68.37,67.12,68.24,76821.0,64.8133,65.8242,64.6207,65.699,76821.0
2023-09-25 10:00:00,68.16,68.16,67.52,67.53,30120.0,65.622,65.622,65.0058,65.0154,30120.0
2023-09-25 10:30:00,67.51,67.77,67.51,67.6,40944.0,64.9962,65.2465,64.9962,65.0828,40944.0
2023-09-25 11:00:00,67.63,68.11,67.52,67.98,35392.0,65.1117,65.5738,65.0058,65.4487,35392.0
2023-09-25 11:30:00,68.03,68.04,67.75,67.83,15876.0,65.4968,65.5064,65.2272,65.3043,15876.0
2023-09-25 12:00:00,67.81,68.02,67.76,67.9,24471.0,65.285,65.4872,65.2369,65.3717,24471.0
2023-09-25 12:30:00,67.89,68.11,67.85,68.06,35930.0,65.362,65.5738,65.3235,65.5257,35930.0
2023-09-25 13:00:00,68.02,68.17,67.82,67.88,49236.0,65.4872,65.6316,65.2946,65.3524,49236.0
2023-09-25 13:30:00,67.87,68.13,67.78,68.09,45842.0,65.3428,65.5931,65.2561,65.5546,45842.0
2023-09-25 14:00:00,68.12,68.15,67.77,67.84,26235.0,65.5835,65.6124,65.2465,65.3139,26235.0
2023-09-25 14:30:00,67.84,67.97,67.78,67.83,27788.0,65.3139,65.4391,65.2561,65.3043,27788.0
2023-09-25 15:00:00,67.83,68.1,67.6,67.89,43370.0,65.3043,65.5642,65.0828,65.362,43370.0
2023-09-25 15:30:00,67.9,68.17,67.85,68.14,157461.0,65.3717,65.6316,65.3235,65.6027,157461.0
2023-09-26 09:30:00,67.63,68.33,67.6,68.23,35328.0,65.1117,65.7856,65.0828,65.6894,35328.0
2023-09-26 10:00:00,68.26,68.31,67.62,67.73,36329.0,65.7183,65.7664,65.1021,65.208,36329.0
2023-09-26 10:30:00,67.75,67.92,67.59,67.89,48715.0,65.2272,65.3909,65.0732,65.362,48715.0
2023-09-26 11:00:00,67.89,67.92,67.54,67.57,33251.0,65.362,65.3909,65.0251,65.0539,33251.0
2023-09-26 11:30:00,67.57,67.65,67.37,67.59,98531.0,65.0539,65.131,64.8614,65.0732,98531.0
2023-09-26 12:00:00,67.59,67.78,67.53,67.63,32033.0,65.0732,65.2561,65.0154,65.1117,32033.0
2023-09-26 12:30:00,67.63,67.66,67.08,67.09,43383.0,65.1117,65.1406,64.5822,64.5918,43383.0
2023-09-26 13:00:00,67.09,67.36,67.01,67.31,64102.0,64.5918,64.8518,64.5148,64.8036,64102.0
2023-09-26 13:30:00,67.31,67.31,67.02,67.05,41983.0,64.8036,64.8036,64.5244,64.5533,41983.0
2023-09-26 14:00:00,67.05,67.22,66.94,67.11,53162.0,64.5533,64.717,64.4474,64.6111,53162.0
2023-09-26 14:30:00,67.11,67.14,67.01,67.02,69755.0,64.6111,64.64,64.5148,64.5244,69755.0
2023-09-26 15:00:00,67.01,67.27,66.94,67.02,73297.0,64.5148,64.7651,64.4474,64.5244,73297.0
2023-09-26 15:30:00,67.05,67.34,67.0,67.09,183882.0,64.5533,64.8325,64.5052,64.5918,183882.0
2023-09-27 09:30:00,67.79,68.14,66.75,67.32,52514.0,65.2658,65.6027,64.2645,64.8133,52514.0
2023-09-27 10:00:00,67.29,67.8,67.21,67.8,39035.0,64.7844,65.2754,64.7074,65.2754,39035.0
2023-09-27 10:30:00,67.76,67.86,67.31,67.31,33658.0,65.2369,65.3331,64.8036,64.8036,33658.0
2023-09-27 11:00:00,67.3,67.62,67.26,67.56,26127.0,64.794,65.1021,64.7555,65.0443,26127.0
2023-09-27 11:30:00,67.57,67.6,67.2,67.29,32014.0,65.0539,65.0828,64.6977,64.7844,32014.0
2023-09-27 12:00:00,67.28,67.28,67.05,67.13,22391.0,64.7747,64.7747,64.5533,64.6303,22391.0
2023-09-27 12:30:00,67.11,67.36,67.04,67.07,38352.0,64.6111,64.8518,64.5437,64.5726,38352.0
2023-09-27 13:00:00,67.09,67.14,66.87,66.92,35668.0,64.5918,64.64,64.38,64.4282,35668.0
2023-09-27 13:30:00,66.92,67.17,66.73,67.05,53678.0,64.4282,64.6688,64.2452,64.5533,53678.0
2023-09-27 14:00:00,67.03,67.51,67.02,67.49,65230.0,64.5341,64.9962,64.5244,64.9769,65230.0
2023-09-27 14:30:00,67.49,67.84,67.49,67.77,47665.0,64.9769,65.3139,64.9769,65.2465,47665.0
2023-09-27 15:00:00,67.76,67.93,67.7,67.72,96695.0,65.2369,65.4005,65.1791,65.1984,96695.0
2023-09-27 15:30:00,67.72,67.72,67.12,67.22,268359.0,65.1984,65.1984,64.6207,64.717,268359.0
2023-09-28 09:30:00,67.48,67.79,66.96,67.48,56704.0,64.9673,65.2658,64.4667,64.9673,56704.0
2023-09-28 10:00:00,67.42,67.46,66.85,66.85,93055.0,64.9095,64.948,64.3608,64.3608,93055.0
2023-09-28 10:30:00,66.85,66.91,66.51,66.91,73695.0,64.3608,64.4185,64.0334,64.4185,73695.0
2023-09-28 11:00:00,66.9,67.31,66.86,67.31,95505.0,64.4089,64.8036,64.3704,64.8036,95505.0
2023-09-28 11:30:00,67.33,68.0,67.23,67.92,74330.0,64.8229,65.4679,64.7266,65.3909,74330.0
2023-09-28 12:00:00,67.86,68.04,67.67,68.03,54927.0,65.3331,65.5064,65.1502,65.4968,54927.0
2023-09-28 12:30:00,68.03,68.05,67.74,67.78,40769.0,65.4968,65.5161,65.2176,65.2561,40769.0
2023-09-28 13:00:00,67.77,68.08,67.72,67.99,47990.0,65.2465,65.545,65.1984,65.4583,47990.0
2023-09-28 13:30:00,67.97,68.19,67.88,68.09,57176.0,65.4391,65.6509,65.3524,65.5546,57176.0
2023-09-28 14:00:00,68.08,68.24,67.99,68.24,40479.0,65.545,65.699,65.4583,65.699,40479.0
2023-09-28 14:30:00,68.23,68.29,68.11,68.27,77223.0,65.6894,65.7471,65.5738,65.7279,77223.0
2023-09-28 15:00:00,68.27,68.56,68.22,68.45,59973.0,65.7279,66.0071,65.6797,65.9012,59973.0
2023-09-28 15:30:00,68.44,68.45,67.94,68.16,199744.0,65.8916,65.9012,65.4102,65.622,199744.0
2023-09-29 09:30:00,68.48,68.98,68.37,68.73,55650.0,65.9301,66.4114,65.8242,66.1708,55650.0
2023-09-29 10:00:00,68.67,68.67,68.08,68.31,22889.0,66.113,66.113,65.545,65.7664,22889.0
2023-09-29 10:30:00,68.32,68.54,68.18,68.47,52986.0,65.776,65.9878,65.6412,65.9204,52986.0
2023-09-29 11:00:00,68.48,68.84,68.33,68.64,40279.0,65.9301,66.2767,65.7856,66.0841,40279.0
2023-09-29 11:30:00,68.6,68.7,68.1,68.35,18018.0,66.0456,66.1419,65.5642,65.8049,18018.0
2023-09-29 12:00:00,68.37,68.72,68.33,68.59,25748.0,65.8242,66.1611,65.7856,66.036,25748.0
2023-09-29 12:30:00,68.61,68.61,68.18,68.2,15759.0,66.0552,66.0552,65.6412,65.6605,15759.0
2023-09-29 13:00:00,68.16,68.16,67.79,68.08,21463.0,65.622,65.622,65.2658,65.545,21463.0
2023-09-29 13:30:00,68.08,68.23,67.82,67.84,20125.0,65.545,65.6894,65.2946,65.3139,20125.0
2023-09-29 14:00:00,67.81,67.86,67.64,67.69,25278.0,65.285,65.3331,65.1213,65.1695,25278.0
2023-09-29 14:30:00,67.7,68.09,67.65,68.08,17090.0,65.1791,65.5546,65.131,65.545,17090.0
2023-09-29 15:00:00,68.12,68.15,67.83,67.91,20737.0,65.5835,65.6124,65.3043,65.3813,20737.0
2023-09-29 15:30:00,67.9,68.33,67.7,68.18,131759.0,65.3717,65.7856,65.1791,65.6412,131759.0
2023-10-02 09:30:00,67.51,67.78,66.97,67.21,113040.0,64.9962,65.2561,64.4763,64.7074,113040.0
2023-10-02 10:00:00,67.18,67.33,66.58,66.64,43744.0,64.6785,64.8229,64.1008,64.1586,43744.0
2023-10-02 10:30:00,66.58,66.71,66.13,66.13,44265.0,64.1008,64.226,63.6676,63.6676,44265.0
2023-10-02 11:00:00,66.13,66.78,66.12,66.78,30861.0,63.6676,64.2934,63.6579,64.2934,30861.0
2023-10-02 11:30:00,66.78,66.8,66.35,66.35,31482.0,64.2934,64.3126,63.8794,63.8794,31482.0
2023-10-02 12:00:00,66.33,66.4,66.1,66.2,33917.0,63.8601,63.9275,63.6387,63.735,33917.0
2023-10-02 12:30:00,66.19,66.19,65.85,65.94,52710.0,63.7253,63.7253,63.398,63.4846,52710.0
2023-10-02 13:00:00,65.94,66.36,65.91,66.24,55155.0,63.4846,63.889,63.4558,63.7735,55155.0
2023-10-02 13:30:00,66.2,66.24,65.88,65.98,40008.0,63.735,63.7735,63.4269,63.5232,40008.0
2023-10-02 14:00:00,66.02,66.36,65.92,66.03,31511.0,63.5617,63.889,63.4654,63.5713,31511.0
2023-10-02 14:30:00,66.04,66.21,65.89,65.94,34716.0,63.5809,63.7446,63.4365,63.4846,34716.0
2023-10-02 15:00:00,65.94,66.0,65.56,65.69,85807.0,63.4846,63.5424,63.1188,63.244,85807.0
2023-10-02 15:30:00,65.68,66.09,65.59,65.97,205387.0,63.2343,63.6291,63.1477,63.5135,205387.0
2023-10-03 09:30:00,65.24,66.57,65.13,66.45,79673.0,62.8107,64.0912,62.7048,63.9757,79673.0
2023-10-03 10:00:00,66.45,66.45,65.98,66.0,59507.0,63.9757,63.9757,63.5232,63.5424,59507.0
2023-10-03 10:30:00,65.96,66.04,65.59,65.7,80794.0,63.5039,63.5809,63.1477,63.2536,80794.0
2023-10-03 11:00:00,65.68,65.74,65.35,65.41,99541.0,63.2343,63.2921,62.9166,62.9744,99541.0
2023-10-03 11:30:00,65.39,65.41,65.06,65.08,68456.0,62.9551,62.9744,62.6374,62.6567,68456.0
2023-10-03 12:00:00,65.09,65.41,65.02,65.4,133114.0,62.6663,62.9744,62.5989,62.9648,133114.0
2023-10-03 12:30:00,65.41,65.51,65.27,65.34,47369.0,62.9744,63.0707,62.8396,62.907,47369.0
2023-10-03 13:00:00,65.32,65.55,65.28,65.44,37991.0,62.8877,63.1092,62.8492,63.0033,37991.0
2023-10-03 13:30:00,65.43,65.47,65.22,65.22,51383.0,62.9936,63.0321,62.7915,62.7915,51383.0
2023-10-03 14:00:00,65.22,65.3,65.06,65.07,38449.0,62.7915,62.8685,62.6374,62.647,38449.0
2023-10-03 14:30:00,65.07,65.31,65.05,65.18,47058.0,62.647,62.8781,62.6278,62.7529,47058.0
2023-10-03 15:00:00,65.17,65.19,65.06,65.13,72810.0,62.7433,62.7626,62.6374,62.7048,72810.0
2023-10-03 15:30:00,65.15,65.27,64.98,65.08,253155.0,62.7241,62.8396,62.5604,62.6567,253155.0
2023-10-04 09:30:00,65.92,65.92,64.82,65.08,130726.0,63.4654,63.4654,62.4063,62.6567,130726.0
2023-10-04 10:00:00,65.05,65.08,64.71,64.75,65684.0,62.6278,62.6567,62.3004,62.339,65684.0
2023-10-04 10:30:00,64.75,65.03,64.65,64.81,70629.0,62.339,62.6085,62.2427,62.3967,70629.0
2023-10-04 11:00:00,64.83,65.2,64.79,64.92,59452.0,62.416,62.7722,62.3775,62.5026,59452.0
2023-10-04 11:30:00,64.91,65.31,64.75,65.29,72837.0,62.493,62.8781,62.339,62.8588,72837.0
2023-10-04 12:00:00,65.31,65.51,65.21,65.34,41107.0,62.8781,63.0707,62.7818,62.907,41107.0
2023-10-04 12:30:00,65.34,65.37,65.17,65.24,40621.0,62.907,62.9359,62.7433,62.8107,40621.0
2023-10-04 13:00:00,65.26,65.33,65.12,65.18,58488.0,62.83,62.8974,62.6952,62.7529,58488.0
2023-10-04 13:30:00,65.17,65.28,65.03,65.04,38461.0,62.7433,62.8492,62.6085,62.6182,38461.0
2023-10-04 14:00:00,65.04,65.24,65.0,65.15,50269.0,62.6182,62.8107,62.5796,62.7241,50269.0
2023-10-04 14:30:00,65.15,65.28,65.15,65.21,61497.0,62.7241,62.8492,62.7241,62.7818,61497.0
2023-10-04 15:00:00,65.21,65.39,65.14,65.14,90791.0,62.7818,62.9551,62.7144,62.7144,90791.0
2023-10-04 15:30:00,65.14,65.48,65.1,65.41,304564.0,62.7144,63.0418,62.6759,62.9744,304564.0
2023-10-05 09:30:00,65.02,65.05,64.21,64.75,97724.0,62.5989,62.6278,61.8191,62.339,97724.0
2023-10-05 10:00:00,64.75,64.97,64.54,64.95,71837.0,62.339,62.5508,62.1368,62.5315,71837.0
2023-10-05 10:30:00,64.88,64.92,64.28,64.31,87259.0,62.4641,62.5026,61.8865,61.9153,87259.0
2023-10-05 11:00:00,64.31,64.42,64.07,64.18,52411.0,61.9153,62.0212,61.6843,61.7902,52411.0
2023-10-05 11:30:00,64.18,64.18,63.91,63.94,49608.0,61.7902,61.7902,61.5302,61.5591,49608.0
2023-10-05 12:00:00,63.92,64.12,63.82,63.95,46064.0,61.5399,61.7324,61.4436,61.5687,46064.0
2023-10-05 12:30:00,63.94,64.26,63.88,64.22,35781.0,61.5591,61.8672,61.5013,61.8287,35781.0
2023-10-05 13:00:00,64.24,64.41,64.08,64.31,36146.0,61.8479,62.0116,61.6939,61.9153,36146.0
2023-10-05 13:30:00,64.32,64.76,64.23,64.57,63026.0,61.925,62.3486,61.8383,62.1657,63026.0
2023-10-05 14:00:00,64.59,64.61,64.39,64.45,47823.0,62.1849,62.2042,61.9924,62.0501,47823.0
2023-10-05 14:30:00,64.47,64.7,64.44,64.49,60099.0,62.0694,62.2908,62.0405,62.0886,60099.0
2023-10-05 15:00:00,64.5,64.81,64.46,64.8,54708.0,62.0983,62.3967,62.0598,62.3871,54708.0
2023-10-05 15:30:00,64.84,64.84,64.49,64.56,216074.0,62.4256,62.4256,62.0886,62.156,216074.0
2023-10-06 09:30:00,64.12,64.26,63.07,63.26,48647.0,61.7324,61.8672,60.7215,60.9044,48647.0
2023-10-06 10:00:00,63.27,63.33,62.68,62.92,99973.0,60.9141,60.9718,60.346,60.5771,99973.0
2023-10-06 10:30:00,62.98,63.12,62.28,62.41,105197.0,60.6349,60.7696,59.9609,60.0861,105197.0
2023-10-06 11:00:00,62.39,62.7,62.34,62.61,98309.0,60.0668,60.3653,60.0187,60.2786,98309.0
2023-10-06 11:30:00,62.62,63.41,62.6,63.36,123598.0,60.2883,61.0489,60.269,61.0007,123598.0
2023-10-06 12:00:00,63.36,63.4,63.07,63.2,144137.0,61.0007,61.0392,60.7215,60.8467,144137.0
2023-10-06 12:30:00,63.21,63.49,63.14,63.34,73153.0,60.8563,61.1259,60.7889,60.9815,73153.0
2023-10-06 13:00:00,63.34,63.47,63.23,63.35,78736.0,60.9815,61.1066,60.8756,60.9911,78736.0
2023-10-06 13:30:00,63.36,63.69,63.35,63.54,142741.0,61.0007,61.3184,60.9911,61.174,142741.0
2023-10-06 14:00:00,63.54,63.61,63.49,63.57,68950.0,61.174,61.2414,61.1259,61.2029,68950.0
2023-10-06 14:30:00,63.6,63.82,63.55,63.74,92110.0,61.2318,61.4436,61.1836,61.3666,92110.0
2023-10-06 15:00:00,63.74,63.76,63.49,63.53,88539.0,61.3666,61.3858,61.1259,61.1644,88539.0
2023-10-06 15:30:00,63.55,63.56,62.95,63.0,331074.0,61.1836,61.1933,60.606,60.6541,331074.0
2023-10-09 09:30:00,62.5,63.31,62.49,62.59,85691.0,60.1727,60.9526,60.1631,60.2594,85691.0
2023-10-09 10:00:00,62.53,62.89,62.44,62.87,95709.0,60.2016,60.5482,60.115,60.529,95709.0
2023-10-09 10:30:00,62.91,63.05,62.76,62.82,40930.0,60.5675,60.7023,60.4231,60.4808,40930.0
2023-10-09 11:00:00,62.82,62.99,62.73,62.82,56300.0,60.4808,60.6445,60.3942,60.4808,56300.0
2023-10-09 11:30:00,62.82,63.11,62.8,63.09,39707.0,60.4808,60.76,60.4616,60.7408,39707.0
2023-10-09 12:00:00,63.06,63.15,62.92,63.08,31974.0,60.7119,60.7985,60.5771,60.7311,31974.0
2023-10-09 12:30:00,63.08,63.2,63.0,63.07,51668.0,60.7311,60.8467,60.6541,60.7215,51668.0
2023-10-09 13:00:00,63.06,63.08,62.84,63.0,55878.0,60.7119,60.7311,60.5001,60.6541,55878.0
2023-10-09 13:30:00,63.02,63.73,63.02,63.71,61134.0,60.6734,61.3569,60.6734,61.3377,61134.0
2023-10-09 14:00:00,63.76,63.96,63.64,63.92,38248.0,61.3858,61.5784,61.2703,61.5399,38248.0
2023-10-09 14:30:00,63.92,64.06,63.83,63.97,84290.0,61.5399,61.6746,61.4532,61.588,84290.0
2023-10-09 15:00:00,63.98,63.99,63.68,63.73,43983.0,61.5976,61.6073,61.3088,61.3569,43983.0
2023-10-09 15:30:00,63.74,63.81,63.63,63.72,182379.0,61.3666,61.434,61.2607,61.3473,182379.0
2023-10-10 09:30:00,64.08,65.13,64.04,65.0,95278.0,61.6939,62.7048,61.6554,62.5796,95278.0
2023-10-10 10:00:00,65.07,65.75,65.05,65.67,50335.0,62.647,63.3017,62.6278,63.2247,50335.0
2023-10-10 10:30:00,65.66,65.71,65.39,65.47,74542.0,63.2151,63.2632,62.9551,63.0321,74542.0
2023-10-10 11:00:00,65.47,65.64,65.32,65.47,34753.0,63.0321,63.1958,62.8877,63.0321,34753.0
2023-10-10 11:30:00,65.47,65.59,65.34,65.51,45768.0,63.0321,63.1477,62.907,63.0707,45768.0
2023-10-10 12:00:00,65.52,65.64,65.47,65.59,29974.0,63.0803,63.1958,63.0321,63.1477,29974.0
2023-10-10 12:30:00,65.59,65.68,65.55,65.68,35774.0,63.1477,63.2343,63.1092,63.2343,35774.0
2023-10-10 13:00:00,65.67,65.67,65.33,65.57,55626.0,63.2247,63.2247,62.8974,63.1284,55626.0
2023-10-10 13:30:00,65.6,65.7,65.53,65.62,43552.0,63.1573,63.2536,63.0899,63.1766,43552.0
2023-10-10 14:00:00,65.6,65.6,65.29,65.39,57116.0,63.1573,63.1573,62.8588,62.9551,57116.0
2023-10-10 14:30:00,65.41,65.48,65.26,65.32,81442.0,62.9744,63.0418,62.83,62.8877,81442.0
2023-10-10 15:00:00,65.33,65.55,65.3,65.46,109900.0,62.8974,63.1092,62.8685,63.0225,109900.0
2023-10-10 15:30:00,65.46,65.78,65.43,65.76,268088.0,63.0225,63.3306,62.9936,63.3113,268088.0
2023-10-11 09:30:00,65.94,66.19,65.49,65.53,45440.0,63.4846,63.7253,63.0514,63.0899,45440.0
2023-10-11 10:00:00,65.51,65.8,65.33,65.4,55079.0,63.0707,63.3499,62.8974,62.9648,55079.0
2023-10-11 10:30:00,65.53,65.55,65.14,65.41,110366.0,63.0899,63.1092,62.7144,62.9744,110366.0
2023-10-11 11:00:00,65.4,65.48,65.14,65.31,74738.0,62.9648,63.0418,62.7144,62.8781,74738.0
2023-10-11 11:30:00,65.32,65.46,65.28,65.44,85425.0,62.8877,63.0225,62.8492,63.0033,85425.0
2023-10-11 12:00:00,65.41,65.46,65.26,65.34,67560.0,62.9744,63.0225,62.83,62.907,67560.0
2023-10-11 12:30:00,65.34,65.42,65.3,65.31,35370.0,62.907,62.984,62.8685,62.8781,35370.0
2023-10-11 13:00:00,65.31,65.44,65.29,65.38,38746.0,62.8781,63.0033,62.8588,62.9455,38746.0
2023-10-11 13:30:00,65.37,65.45,65.3,65.36,45506.0,62.9359,63.0129,62.8685,62.9262,45506.0
2023-10-11 14:00:00,65.37,65.47,65.31,65.41,29112.0,62.9359,63.0321,62.8781,62.9744,29112.0
2023-10-11 14:30:00,65.4,65.46,65.33,65.39,66241.0,62.9648,63.0225,62.8974,62.9551,66241.0
2023-10-11 15:00:00,65.4,65.54,65.35,65.48,65206.0,62.9648,63.0995,62.9166,63.0418,65206.0
2023-10-11 15:30:00,65.48,65.8,65.46,65.54,274408.0,63.0418,63.3499,63.0225,63.0995,274408.0
2023-10-12 09:30:00,65.96,66.0,65.04,65.2,465298.0,63.5039,63.5424,62.6182,62.7722,465298.0
2023-10-12 10:00:00,65.2,65.53,65.14,65.46,271014.0,62.7722,63.0899,62.7144,63.0225,271014.0
2023-10-12 10:30:00,65.44,65.5,65.37,65.4,185629.0,63.0033,63.061,62.9359,62.9648,185629.0
2023-10-12 11:00:00,65.4,65.45,64.72,64.76,156905.0,62.9648,63.0129,62.3101,62.3486,156905.0
2023-10-12 11:30:00,64.73,64.73,64.15,64.49,140699.0,62.3197,62.3197,61.7613,62.0886,140699.0
2023-10-12 12:00:00,64.49,64.57,64.1,64.23,83079.0,62.0886,62.1657,61.7132,61.8383,83079.0
2023-10-12 12:30:00,64.2,64.35,64.07,64.28,63683.0,61.8094,61.9538,61.6843,61.8865,63683.0
2023-10-12 13:00:00,64.28,64.32,63.91,64.04,235265.0,61.8865,61.925,61.5302,61.6554,235265.0
2023-10-12 13:30:00,64.0,64.19,63.93,64.03,258351.0,61.6169,61.7998,61.5495,61.6458,258351.0
2023-10-12 14:00:00,64.04,64.1,63.54,63.75,343267.0,61.6554,61.7132,61.174,61.3762,343267.0
2023-10-12 14:30:00,63.72,64.0,63.59,64.0,149243.0,61.3473,61.6169,61.2221,61.6169,149243.0
2023-10-12 15:00:00,64.02,64.1,63.85,63.88,300400.0,61.6361,61.7132,61.4725,61.5013,300400.0
2023-10-12 15:30:00,63.87,64.16,63.79,64.0,598800.0,61.4917,61.7709,61.4147,61.6169,598800.0
2023-10-13 09:30:00,64.35,64.84,64.23,64.54,275256.0,61.9538,62.4256,61.8383,62.1368,275256.0
2023-10-13 10:00:00,64.67,64.68,63.96,64.14,62836.0,62.2619,62.2716,61.5784,61.7517,62836.0
2023-10-13 10:30:00,64.13,64.33,64.0,64.03,81949.0,61.742,61.9346,61.6169,61.6458,81949.0
2023-10-13 11:00:00,64.04,64.4,64.0,64.4,192542.0,61.6554,62.002,61.6169,62.002,192542.0
2023-10-13 11:30:00,64.39,64.46,64.0,64.11,143118.0,61.9924,62.0598,61.6169,61.7228,143118.0
2023-10-13 12:00:00,64.1,64.36,64.1,64.23,92702.0,61.7132,61.9635,61.7132,61.8383,92702.0
2023-10-13 12:30:00,64.23,64.31,64.0,64.08,87217.0,61.8383,61.9153,61.6169,61.6939,87217.0
2023-10-13 13:00:00,64.1,64.23,64.0,64.13,178030.0,61.7132,61.8383,61.6169,61.742,178030.0
2023-10-13 13:30:00,64.09,64.39,64.01,64.31,85855.0,61.7035,61.9924,61.6265,61.9153,85855.0
2023-10-13 14:00:00,64.31,64.66,64.3,64.55,43667.0,61.9153,62.2523,61.9057,62.1464,43667.0
2023-10-13 14:30:00,64.53,64.59,64.23,64.37,43964.0,62.1271,62.1849,61.8383,61.9731,43964.0
2023-10-13 15:00:00,64.35,64.6,64.28,64.44,71471.0,61.9538,62.1945,61.8865,62.0405,71471.0
2023-10-13 15:30:00,64.45,64.83,64.44,64.81,180538.0,62.0501,62.416,62.0405,62.3967,180538.0
2023-10-16 09:30:00,65.45,65.45,64.42,65.06,38652.0,63.0129,63.0129,62.0212,62.6374,38652.0
2023-10-16 10:00:00,65.1,65.49,64.64,65.49,30522.0,62.6759,63.0514,62.2331,63.0514,30522.0
2023-10-16 10:30:00,65.47,66.0,65.41,65.98,28450.0,63.0321,63.5424,62.9744,63.5232,28450.0
2023-10-16 11:00:00,66.01,66.2,65.96,66.07,36006.0,63.552,63.735,63.5039,63.6098,36006.0
2023-10-16 11:30:00,66.09,66.29,65.92,66.26,31443.0,63.6291,63.8216,63.4654,63.7927,31443.0
2023-10-16 12:00:00,66.29,66.56,66.28,66.46,39991.0,63.8216,64.0816,63.812,63.9853,39991.0
2023-10-16 12:30:00,66.44,66.63,66.44,66.54,44242.0,63.966,64.1489,63.966,64.0623,44242.0
2023-10-16 13:00:00,66.56,66.71,66.31,66.7,73430.0,64.0816,64.226,63.8409,64.2163,73430.0
2023-10-16 13:30:00,66.69,66.75,66.5,66.53,38837.0,64.2067,64.2645,64.0238,64.0527,38837.0
2023-10-16 14:00:00,66.5,66.5,66.35,66.41,39696.0,64.0238,64.0238,63.8794,63.9371,39696.0
2023-10-16 14:30:00,66.4,66.5,66.21,66.42,69125.0,63.9275,64.0238,63.7446,63.9468,69125.0
2023-10-16 15:00:00,66.42,66.57,66.38,66.57,70658.0,63.9468,64.0912,63.9083,64.0912,70658.0
2023-10-16 15:30:00,66.58,66.58,66.25,66.42,176528.0,64.1008,64.1008,63.7831,63.9468,176528.0
2023-10-17 09:30:00,65.77,66.94,65.61,66.69,75382.0,63.321,64.4474,63.1669,64.2067,75382.0
2023-10-17 10:00:00,66.63,67.44,66.62,67.33,41293.0,64.1489,64.9288,64.1393,64.8229,41293.0
2023-10-17 10:30:00,67.31,67.79,67.24,67.79,97361.0,64.8036,65.2658,64.7362,65.2658,97361.0
2023-10-17 11:00:00,67.81,68.04,67.78,67.88,61686.0,65.285,65.5064,65.2561,65.3524,61686.0
2023-10-17 11:30:00,67.86,68.17,67.78,68.06,54498.0,65.3331,65.6316,65.2561,65.5257,54498.0
2023-10-17 12:00:00,68.05,68.19,67.88,68.09,56538.0,65.5161,65.6509,65.3524,65.5546,56538.0
2023-10-17 12:30:00,68.11,68.12,67.73,67.73,30200.0,65.5738,65.5835,65.208,65.208,30200.0
2023-10-17 13:00:00,67.72,67.84,67.6,67.66,21399.0,65.1984,65.3139,65.0828,65.1406,21399.0
2023-10-17 13:30:00,67.66,67.68,67.36,67.44,37817.0,65.1406,65.1599,64.8518,64.9288,37817.0
2023-10-17 14:00:00,67.42,67.45,67.31,67.37,30612.0,64.9095,64.9384,64.8036,64.8614,30612.0
2023-10-17 14:30:00,67.35,67.52,67.25,67.35,45458.0,64.8421,65.0058,64.7459,64.8421,45458.0
2023-10-17 15:00:00,67.37,67.47,67.32,67.37,70949.0,64.8614,64.9577,64.8133,64.8614,70949.0
2023-10-17 15:30:00,67.38,67.59,67.32,67.58,257802.0,64.871,65.0732,64.8133,65.0636,257802.0
2023-10-18 09:30:00,66.74,67.29,66.67,67.05,84588.0,64.2549,64.7844,64.1875,64.5533,84588.0
2023-10-18 10:00:00,67.06,67.24,66.81,66.97,91926.0,64.5629,64.7362,64.3222,64.4763,91926.0
2023-10-18 10:30:00,66.9,67.05,66.73,66.87,94079.0,64.4089,64.5533,64.2452,64.38,94079.0
2023-10-18 11:00:00,66.89,67.11,66.77,66.87,95518.0,64.3993,64.6111,64.2837,64.38,95518.0
2023-10-18 11:30:00,66.85,66.91,66.67,66.86,147133.0,64.3608,64.4185,64.1875,64.3704,147133.0
2023-10-18 12:00:00,66.81,66.92,66.67,66.8,110735.0,64.3222,64.4282,64.1875,64.3126,110735.0
2023-10-18 12:30:00,66.8,66.95,66.75,66.9,65395.0,64.3126,64.457,64.2645,64.4089,65395.0
2023-10-18 13:00:00,66.9,67.28,66.84,67.12,69544.0,64.4089,64.7747,64.3511,64.6207,69544.0
2023-10-18 13:30:00,67.09,67.2,66.82,67.19,118362.0,64.5918,64.6977,64.3319,64.6881,118362.0
2023-10-18 14:00:00,67.19,67.21,66.99,67.08,55514.0,64.6881,64.7074,64.4955,64.5822,55514.0
2023-10-18 14:30:00,67.09,67.11,66.9,67.08,118325.0,64.5918,64.6111,64.4089,64.5822,118325.0
2023-10-18 15:00:00,67.07,67.08,66.77,66.81,128537.0,64.5726,64.5822,64.2837,64.3222,128537.0
2023-10-18 15:30:00,66.84,67.02,66.83,66.98,335802.0,64.3511,64.5244,64.3415,64.4859,335802.0
2023-10-19 09:30:00,67.05,67.24,66.57,66.57,24524.0,64.5533,64.7362,64.0912,64.0912,24524.0
2023-10-19 10:00:00,66.56,66.75,66.35,66.35,21924.0,64.0816,64.2645,63.8794,63.8794,21924.0
2023-10-19 10:30:00,66.31,66.54,66.24,66.42,36282.0,63.8409,64.0623,63.7735,63.9468,36282.0
2023-10-19 11:00:00,66.42,66.51,66.04,66.4,24075.0,63.9468,64.0334,63.5809,63.9275,24075.0
2023-10-19 11:30:00,66.37,66.6,66.3,66.48,55181.0,63.8986,64.1201,63.8312,64.0045,55181.0
2023-10-19 12:00:00,66.42,67.02,66.4,66.59,60451.0,63.9468,64.5244,63.9275,64.1104,60451.0
2023-10-19 12:30:00,66.57,66.87,66.4,66.78,98376.0,64.0912,64.38,63.9275,64.2934,98376.0
2023-10-19 13:00:00,66.82,66.97,66.51,66.59,28657.0,64.3319,64.4763,64.0334,64.1104,28657.0
2023-10-19 13:30:00,66.61,66.7,66.39,66.52,106351.0,64.1297,64.2163,63.9179,64.043,106351.0
2023-10-19 14:00:00,66.51,66.56,66.06,66.22,111602.0,64.0334,64.0816,63.6002,63.7542,111602.0
2023-10-19 14:30:00,66.21,66.29,66.08,66.18,227972.0,63.7446,63.8216,63.6194,63.7157,227972.0
2023-10-19 15:00:00,66.18,66.23,66.08,66.23,247504.0,63.7157,63.7638,63.6194,63.7638,247504.0
2023-10-19 15:30:00,66.26,66.42,66.18,66.4,700500.0,63.7927,63.9468,63.7157,63.9275,700500.0
2023-10-20 09:30:00,66.56,67.01,66.26,66.45,99892.0,64.0816,64.5148,63.7927,63.9757,99892.0
2023-10-20 10:00:00,66.37,66.45,65.61,65.61,34346.0,63.8986,63.9757,63.1669,63.1669,34346.0
2023-10-20 10:30:00,65.64,66.22,65.6,66.22,84710.0,63.1958,63.7542,63.1573,63.7542,84710.0
2023-10-20 11:00:00,66.2,66.25,65.94,66.07,67345.0,63.735,63.7831,63.4846,63.6098,67345.0
2023-10-20 11:30:00,66.06,66.57,66.02,66.5,29995.0,63.6002,64.0912,63.5617,64.0238,29995.0
2023-10-20 12:00:00,66.52,66.57,66.12,66.37,33559.0,64.043,64.0912,63.6579,63.8986,33559.0
2023-10-20 12:30:00,66.35,66.48,66.29,66.36,20036.0,63.8794,64.0045,63.8216,63.889,20036.0
2023-10-20 13:00:00,66.3,66.63,66.11,66.49,31064.0,63.8312,64.1489,63.6483,64.0142,31064.0
2023-10-20 13:30:00,66.5,66.5,66.27,66.45,25540.0,64.0238,64.0238,63.8024,63.9757,25540.0
2023-10-20 14:00:00,66.47,66.48,66.2,66.29,36195.0,63.9949,64.0045,63.735,63.8216,36195.0
2023-10-20 14:30:00,66.27,66.44,66.22,66.28,37524.0,63.8024,63.966,63.7542,63.812,37524.0
2023-10-20 15:00:00,66.28,66.32,65.85,65.94,46309.0,63.812,63.8505,63.398,63.4846,46309.0
2023-10-20 15:30:00,65.96,65.97,65.62,65.63,164294.0,63.5039,63.5135,63.1766,63.1862,164294.0
2023-10-23 09:30:00,65.08,65.08,64.3,65.01,81293.0,62.6567,62.6567,61.9057,62.5893,81293.0
2023-10-23 10:00:00,64.94,65.02,64.65,64.65,46072.0,62.5219,62.5989,62.2427,62.2427,46072.0
2023-10-23 10:30:00,64.66,64.89,64.54,64.77,257263.0,62.2523,62.4737,62.1368,62.3582,257263.0
2023-10-23 11:00:00,64.78,65.21,64.63,65.04,53164.0,62.3678,62.7818,62.2234,62.6182,53164.0
2023-10-23 11:30:00,65.07,65.27,65.03,65.21,28622.0,62.647,62.8396,62.6085,62.7818,28622.0
2023-10-23 12:00:00,65.2,65.57,65.18,65.39,46725.0,62.7722,63.1284,62.7529,62.9551,46725.0
2023-10-23 12:30:00,65.36,65.55,65.36,65.53,33948.0,62.9262,63.1092,62.9262,63.0899,33948.0
2023-10-23 13:00:00,65.54,65.57,65.14,65.2,25632.0,63.0995,63.1284,62.7144,62.7722,25632.0
2023-10-23 13:30:00,65.18,65.46,65.01,65.01,57598.0,62.7529,63.0225,62.5893,62.5893,57598.0
2023-10-23 14:00:00,65.01,65.04,64.63,64.73,56186.0,62.5893,62.6182,62.2234,62.3197,56186.0
2023-10-23 14:30:00,64.74,64.87,64.64,64.8,80785.0,62.3293,62.4545,62.2331,62.3871,80785.0
2023-10-23 15:00:00,64.85,64.87,64.54,64.74,102412.0,62.4352,62.4545,62.1368,62.3293,102412.0
2023-10-23 15:30:00,64.74,65.34,64.5,64.76,563135.0,62.3293,62.907,62.0983,62.3486,563135.0
2023-10-24 09:30:00,65.41,65.86,64.91,65.82,57235.0,62.9744,63.4076,62.493,63.3691,57235.0
2023-10-24 10:00:00,65.78,66.76,65.45,66.76,37952.0,63.3306,64.2741,63.0129,64.2741,37952.0
2023-10-24 10:30:00,66.73,66.76,66.35,66.45,53959.0,64.2452,64.2741,63.8794,63.9757,53959.0
2023-10-24 11:00:00,66.42,66.44,66.06,66.15,40282.0,63.9468,63.966,63.6002,63.6868,40282.0
2023-10-24 11:30:00,66.16,66.28,65.69,65.79,43115.0,63.6965,63.812,63.244,63.3402,43115.0
2023-10-24 12:00:00,65.79,65.88,65.48,65.65,47753.0,63.3402,63.4269,63.0418,63.2054,47753.0
2023-10-24 12:30:00,65.7,65.91,65.67,65.88,57482.0,63.2536,63.4558,63.2247,63.4269,57482.0
2023-10-24 13:00:00,65.9,65.99,65.66,65.9,69819.0,63.4461,63.5328,63.2151,63.4461,69819.0
2023-10-24 13:30:00,65.91,66.02,65.7,65.7,58854.0,63.4558,63.5617,63.2536,63.2536,58854.0
2023-10-24 14:00:00,65.7,65.72,65.53,65.69,40991.0,63.2536,63.2728,63.0899,63.244,40991.0
2023-10-24 14:30:00,65.78,66.05,65.75,65.99,69363.0,63.3306,63.5905,63.3017,63.5328,69363.0
2023-10-24 15:00:00,66.0,66.17,65.92,66.15,76164.0,63.5424,63.7061,63.4654,63.6868,76164.0
2023-10-24 15:30:00,66.13,66.3,65.99,66.08,221096.0,63.6676,63.8312,63.5328,63.6194,221096.0
2023-10-25 09:30:00,65.96,66.13,65.46,65.65,72106.0,63.5039,63.6676,63.0225,63.2054,72106.0
2023-10-25 10:00:00,65.68,66.03,65.68,65.97,104551.0,63.2343,63.5713,63.2343,63.5135,104551.0
2023-10-25 10:30:00,65.95,66.15,65.91,66.04,70922.0,63.4943,63.6868,63.4558,63.5809,70922.0
2023-10-25 11:00:00,66.02,66.4,65.99,66.31,90452.0,63.5617,63.9275,63.5328,63.8409,90452.0
2023-10-25 11:30:00,66.31,66.39,66.0,66.01,37332.0,63.8409,63.9179,63.5424,63.552,37332.0
2023-10-25 12:00:00,65.99,66.11,65.89,66.03,32960.0,63.5328,63.6483,63.4365,63.5713,32960.0
2023-10-25 12:30:00,66.07,66.18,65.95,66.1,91196.0,63.6098,63.7157,63.4943,63.6387,91196.0
2023-10-25 13:00:00,66.09,66.15,65.72,65.91,37094.0,63.6291,63.6868,63.2728,63.4558,37094.0
2023-10-25 13:30:00,65.81,66.12,65.79,66.09,63140.0,63.3595,63.6579,63.3402,63.6291,63140.0
2023-10-25 14:00:00,66.1,66.22,66.02,66.03,22370.0,63.6387,63.7542,63.5617,63.5713,22370.0
2023-10-25 14:30:00,66.03,66.1,65.94,66.01,56459.0,63.5713,63.6387,63.4846,63.552,56459.0
2023-10-25 15:00:00,66.02,66.07,65.93,66.03,295651.0,63.5617,63.6098,63.475,63.5713,295651.0
2023-10-25 15:30:00,66.03,66.13,65.96,66.11,823527.0,63.5713,63.6676,63.5039,63.6483,823527.0
2023-10-26 09:30:00,66.34,67.95,66.19,67.17,199490.0,63.8697,65.4198,63.7253,64.6688,199490.0
2023-10-26 10:00:00,67.1,67.16,66.78,67.0,130646.0,64.6014,64.6592,64.2934,64.5052,130646.0
2023-10-26 10:30:00,67.01,67.42,66.95,67.16,132446.0,64.5148,64.9095,64.457,64.6592,132446.0
2023-10-26 11:00:00,67.14,67.47,67.04,67.42,54271.0,64.64,64.9577,64.5437,64.9095,54271.0
2023-10-26 11:30:00,67.42,67.58,67.18,67.21,41354.0,64.9095,65.0636,64.6785,64.7074,41354.0
2023-10-26 12:00:00,67.2,67.37,67.08,67.35,40836.0,64.6977,64.8614,64.5822,64.8421,40836.0
2023-10-26 12:30:00,67.36,67.36,67.03,67.21,88603.0,64.8518,64.8518,64.5341,64.7074,88603.0
2023-10-26 13:00:00,67.19,67.3,66.98,67.08,127815.0,64.6881,64.794,64.4859,64.5822,127815.0
2023-10-26 13:30:00,67.06,67.45,66.89,67.45,61486.0,64.5629,64.9384,64.3993,64.9384,61486.0
2023-10-26 14:00:00,67.45,67.49,67.26,67.4,46627.0,64.9384,64.9769,64.7555,64.8903,46627.0
2023-10-26 14:30:00,67.39,67.9,67.37,67.86,37290.0,64.8807,65.3717,64.8614,65.3331,37290.0
2023-10-26 15:00:00,67.88,67.89,67.28,67.29,71195.0,65.3524,65.362,64.7747,64.7844,71195.0
2023-10-26 15:30:00,67.29,67.39,67.15,67.17,425365.0,64.7844,64.8807,64.6496,64.6688,425365.0
2023-10-27 09:30:00,67.38,68.2,66.87,67.78,194585.0,64.871,65.6605,64.38,65.2561,194585.0
2023-10-27 10:00:00,67.64,68.03,67.42,67.73,181458.0,65.1213,65.4968,64.9095,65.208,181458.0
2023-10-27 10:30:00,67.74,67.96,67.57,67.62,95147.0,65.2176,65.4294,65.0539,65.1021,95147.0
2023-10-27 11:00:00,67.65,67.91,67.55,67.88,245258.0,65.131,65.3813,65.0347,65.3524,245258.0
2023-10-27 11:30:00,67.84,67.85,67.4,67.66,189911.0,65.3139,65.3235,64.8903,65.1406,189911.0
2023-10-27 12:00:00,67.64,67.77,67.33,67.35,215500.0,65.1213,65.2465,64.8229,64.8421,215500.0
2023-10-27 12:30:00,67.34,67.85,67.2,67.72,482011.0,64.8325,65.3235,64.6977,65.1984,482011.0
2023-10-27 13:00:00,67.7,67.84,67.43,67.79,94952.0,65.1791,65.3139,64.9192,65.2658,94952.0
2023-10-27 13:30:00,67.78,68.09,67.67,68.04,57905.0,65.2561,65.5546,65.1502,65.5064,57905.0
2023-10-27 14:00:00,68.03,68.29,67.93,68.11,46501.0,65.4968,65.7471,65.4005,65.5738,46501.0
2023-10-27 14:30:00,68.1,68.23,67.99,68.06,116483.0,65.5642,65.6894,65.4583,65.5257,116483.0
2023-10-27 15:00:00,68.05,68.19,67.81,68.14,115930.0,65.5161,65.6509,65.285,65.6027,115930.0
2023-10-27 15:30:00,68.13,68.26,67.74,67.85,636608.0,65.5931,65.7183,65.2176,65.3235,636608.0
2023-10-30 09:30:00,68.53,68.78,67.45,67.48,79254.0,65.9782,66.2189,64.9384,64.9673,79254.0
2023-10-30 10:00:00,67.45,67.48,66.63,66.95,116021.0,64.9384,64.9673,64.1489,64.457,116021.0
2023-10-30 10:30:00,66.94,67.21,66.76,67.11,348815.0,64.4474,64.7074,64.2741,64.6111,348815.0
2023-10-30 11:00:00,67.16,67.2,66.67,66.77,217027.0,64.6592,64.6977,64.1875,64.2837,217027.0
2023-10-30 11:30:00,66.78,66.82,63.43,64.15,588208.0,64.2934,64.3319,61.0681,61.7613,588208.0
2023-10-30 12:00:00,64.12,64.84,63.21,64.84,267337.0,61.7324,62.4256,60.8563,62.4256,267337.0
2023-10-30 12:30:00,64.81,65.03,64.57,64.95,191508.0,62.3967,62.6085,62.1657,62.5315,191508.0
2023-10-30 13:00:00,64.96,65.53,64.9,65.27,171462.0,62.5411,63.0899,62.4834,62.8396,171462.0
2023-10-30 13:30:00,65.26,65.28,64.76,65.19,102146.0,62.83,62.8492,62.3486,62.7626,102146.0
2023-10-30 14:00:00,65.17,65.17,64.78,64.95,84083.0,62.7433,62.7433,62.3678,62.5315,84083.0
2023-10-30 14:30:00,64.95,65.27,64.94,65.02,180291.0,62.5315,62.8396,62.5219,62.5989,180291.0
2023-10-30 15:00:00,65.02,65.22,65.02,65.07,192266.0,62.5989,62.7915,62.5989,62.647,192266.0
2023-10-30 15:30:00,65.06,65.4,65.04,65.25,486176.0,62.6374,62.9648,62.6182,62.8203,486176.0
2023-10-31 09:30:00,66.04,66.8,65.81,66.01,125405.0,63.5809,64.3126,63.3595,63.552,125405.0
2023-10-31 10:00:00,66.01,66.88,65.86,66.83,126280.0,63.552,64.3896,63.4076,64.3415,126280.0
2023-10-31 10:30:00,66.85,67.32,66.82,67.21,114977.0,64.3608,64.8133,64.3319,64.7074,114977.0
2023-10-31 11:00:00,67.22,67.56,67.18,67.3,99839.0,64.717,65.0443,64.6785,64.794,99839.0
2023-10-31 11:30:00,67.3,67.67,67.08,67.67,128935.0,64.794,65.1502,64.5822,65.1502,128935.0
2023-10-31 12:00:00,67.66,67.87,67.53,67.61,47801.0,65.1406,65.3428,65.0154,65.0925,47801.0
2023-10-31 12:30:00,67.63,68.12,67.63,68.07,41380.0,65.1117,65.5835,65.1117,65.5353,41380.0
2023-10-31 13:00:00,68.08,68.24,67.82,68.22,72250.0,65.545,65.699,65.2946,65.6797,72250.0
2023-10-31 13:30:00,68.22,68.28,68.05,68.25,52094.0,65.6797,65.7375,65.5161,65.7086,52094.0
2023-10-31 14:00:00,68.26,68.42,68.19,68.26,44023.0,65.7183,65.8723,65.6509,65.7183,44023.0
2023-10-31 14:30:00,68.28,68.56,68.28,68.44,66333.0,65.7375,66.0071,65.7375,65.8916,66333.0
2023-10-31 15:00:00,68.48,68.91,68.43,68.9,113070.0,65.9301,66.3441,65.8819,66.3344,113070.0
2023-10-31 15:30:00,68.88,68.95,68.28,68.35,557915.0,66.3152,66.3826,65.7375,65.8049,557915.0
2023-11-01 09:30:00,68.16,68.31,67.64,68.16,61590.0,65.622,65.7664,65.1213,65.622,61590.0
2023-11-01 10:00:00,68.19,68.31,67.73,68.19,97158.0,65.6509,65.7664,65.208,65.6509,97158.0
2023-11-01 10:30:00,68.21,68.64,68.11,68.35,92533.0,65.6701,66.0841,65.5738,65.8049,92533.0
2023-11-01 11:00:00,68.34,68.52,67.58,67.75,90933.0,65.7953,65.9686,65.0636,65.2272,90933.0
2023-11-01 11:30:00,67.74,68.11,67.7,67.87,50280.0,65.2176,65.5738,65.1791,65.3428,50280.0
2023-11-01 12:00:00,67.8,67.8,67.38,67.43,53058.0,65.2754,65.2754,64.871,64.9192,53058.0
2023-11-01 12:30:00,67.42,67.54,67.36,67.45,31357.0,64.9095,65.0251,64.8518,64.9384,31357.0
2023-11-01 13:00:00,67.44,67.56,67.19,67.53,49707.0,64.9288,65.0443,64.6881,65.0154,49707.0
2023-11-01 13:30:00,67.55,67.58,67.31,67.52,31722.0,65.0347,65.0636,64.8036,65.0058,31722.0
2023-11-01 14:00:00,67.54,67.65,67.24,67.43,48080.0,65.0251,65.131,64.7362,64.9192,48080.0
2023-11-01 14:30:00,67.42,67.53,67.07,67.37,78916.0,64.9095,65.0154,64.5726,64.8614,78916.0
2023-11-01 15:00:00,67.34,67.91,67.33,67.9,81551.0,64.8325,65.3813,64.8229,65.3717,81551.0
2023-11-01 15:30:00,67.88,68.16,67.84,68.09,244047.0,65.3524,65.622,65.3139,65.5546,244047.0
2023-11-02 09:30:00,68.74,69.38,68.45,68.92,60729.0,66.1804,66.7966,65.9012,66.3537,60729.0
2023-11-02 10:00:00,68.92,69.12,68.63,68.94,75891.0,66.3537,66.5462,66.0745,66.3729,75891.0
2023-11-02 10:30:00,69.0,69.33,68.99,69.1,76481.0,66.4307,66.7484,66.4211,66.527,76481.0
2023-11-02 11:00:00,69.07,69.26,68.9,69.03,62870.0,66.4981,66.681,66.3344,66.4596,62870.0
2023-11-02 11:30:00,69.03,69.05,68.82,68.85,62366.0,66.4596,66.4788,66.2574,66.2863,62366.0
2023-11-02 12:00:00,68.83,68.91,68.64,68.72,57445.0,66.267,66.3441,66.0841,66.1611,57445.0
2023-11-02 12:30:00,68.73,68.97,68.66,68.84,45049.0,66.1708,66.4018,66.1034,66.2767,45049.0
2023-11-02 13:00:00,68.84,68.97,68.76,68.86,47074.0,66.2767,66.4018,66.1996,66.2959,47074.0
2023-11-02 13:30:00,68.87,69.13,68.87,69.11,99389.0,66.3055,66.5559,66.3055,66.5366,99389.0
2023-11-02 14:00:00,69.09,69.36,68.91,69.34,68559.0,66.5173,66.7773,66.3441,66.758,68559.0
2023-11-02 14:30:00,69.36,69.5,69.3,69.33,58101.0,66.7773,66.9121,66.7195,66.7484,58101.0
2023-11-02 15:00:00,69.33,69.72,69.33,69.43,98993.0,66.7484,67.1239,66.7484,66.8447,98993.0
2023-11-02 15:30:00,69.44,69.69,69.28,69.45,415541.0,66.8543,67.095,66.7003,66.8639,415541.0
2023-11-03 09:30:00,70.23,71.78,70.02,71.64,106801.0,67.6149,69.1072,67.4127,68.9724,106801.0
2023-11-03 10:00:00,71.72,72.11,71.54,71.84,161494.0,69.0494,69.4249,68.8761,69.1649,161494.0
2023-11-03 10:30:00,71.83,72.12,71.73,72.01,140703.0,69.1553,69.4345,69.059,69.3286,140703.0
2023-11-03 11:00:00,72.0,72.53,72.0,72.42,101416.0,69.319,69.8293,69.319,69.7234,101416.0
2023-11-03 11:30:00,72.42,72.94,72.38,72.93,102804.0,69.7234,70.224,69.6848,70.2144,102804.0
2023-11-03 12:00:00,72.92,72.97,72.33,72.58,90278.0,70.2047,70.2529,69.6367,69.8774,90278.0
2023-11-03 12:30:00,72.57,72.9,72.56,72.81,76473.0,69.8678,70.1855,69.8581,70.0988,76473.0
2023-11-03 13:00:00,72.79,73.01,72.67,73.0,82983.0,70.0796,70.2914,69.964,70.2818,82983.0
2023-11-03 13:30:00,73.02,73.07,72.84,72.89,94941.0,70.301,70.3491,70.1277,70.1759,94941.0
2023-11-03 14:00:00,72.89,72.93,72.63,72.73,80707.0,70.1759,70.2144,69.9255,70.0218,80707.0
2023-11-03 14:30:00,72.73,73.1,72.71,73.01,101086.0,70.0218,70.378,70.0026,70.2914,101086.0
2023-11-03 15:00:00,73.03,73.2,72.96,73.04,124831.0,70.3106,70.4743,70.2432,70.3203,124831.0
2023-11-03 15:30:00,73.04,73.05,72.7,72.71,398021.0,70.3203,70.3299,69.9929,70.0026,398021.0
2023-11-06 09:30:00,72.13,72.41,71.35,71.8,114965.0,69.4442,69.7137,68.6932,69.1264,114965.0
2023-11-06 10:00:00,71.8,72.3,71.65,72.21,106602.0,69.1264,69.6078,68.982,69.5212,106602.0
2023-11-06 10:30:00,72.21,72.51,72.03,72.43,140113.0,69.5212,69.81,69.3479,69.733,140113.0
2023-11-06 11:00:00,72.43,72.46,72.12,72.21,86540.0,69.733,69.7619,69.4345,69.5212,86540.0
2023-11-06 11:30:00,72.17,72.29,72.04,72.27,89718.0,69.4827,69.5982,69.3575,69.5789,89718.0
2023-11-06 12:00:00,72.27,72.38,71.87,71.92,92166.0,69.5789,69.6848,69.1938,69.242,92166.0
2023-11-06 12:30:00,71.92,72.2,71.92,72.13,133421.0,69.242,69.5115,69.242,69.4442,133421.0
2023-11-06 13:00:00,72.13,72.21,71.92,72.21,101475.0,69.4442,69.5212,69.242,69.5212,101475.0
2023-11-06 13:30:00,72.22,72.45,72.18,72.4,122426.0,69.5308,69.7522,69.4923,69.7041,122426.0
2023-11-06 14:00:00,72.4,72.63,72.37,72.6,102886.0,69.7041,69.9255,69.6752,69.8966,102886.0
2023-11-06 14:30:00,72.61,72.86,72.6,72.76,127604.0,69.9063,70.147,69.8966,70.0507,127604.0
2023-11-06 15:00:00,72.76,72.77,72.38,72.41,126119.0,70.0507,70.0603,69.6848,69.7137,126119.0
2023-11-06 15:30:00,72.41,72.59,72.22,72.41,538690.0,69.7137,69.887,69.5308,69.7137,538690.0
2023-11-07 09:30:00,77.98,78.31,74.02,74.98,580210.0,75.0763,75.394,71.2638,72.188,580210.0
2023-11-07 10:00:00,75.0,75.02,72.64,72.76,362332.0,72.2073,72.2265,69.9352,70.0507,362332.0
2023-11-07 10:30:00,72.78,72.99,71.68,72.25,274998.0,70.0699,70.2721,69.0109,69.5597,274998.0
2023-11-07 11:00:00,72.25,72.25,71.46,71.49,188471.0,69.5597,69.5597,68.7991,68.828,188471.0
2023-11-07 11:30:00,71.56,71.95,70.76,71.06,134833.0,68.8954,69.2709,68.1252,68.414,134833.0
2023-11-07 12:00:00,71.04,71.27,70.79,70.88,116477.0,68.3947,68.6162,68.154,68.2407,116477.0
2023-11-07 12:30:00,70.88,70.88,70.11,70.41,169954.0,68.2407,68.2407,67.4994,67.7882,169954.0
2023-11-07 13:00:00,70.41,70.52,70.11,70.25,168432.0,67.7882,67.8941,67.4994,67.6342,168432.0
2023-11-07 13:30:00,70.26,71.47,70.25,70.92,234172.0,67.6438,68.8087,67.6342,68.2792,234172.0
2023-11-07 14:00:00,70.9,71.84,70.47,71.8,214455.0,68.26,69.1649,67.846,69.1264,214455.0
2023-11-07 14:30:00,71.78,72.17,71.45,71.55,207984.0,69.1072,69.4827,68.7895,68.8857,207984.0
2023-11-07 15:00:00,71.55,71.89,71.28,71.33,153413.0,68.8857,69.2131,68.6258,68.6739,153413.0
2023-11-07 15:30:00,71.31,71.86,71.22,71.55,580825.0,68.6547,69.1842,68.568,68.8857,580825.0
2023-11-08 09:30:00,71.62,72.59,71.31,71.78,225570.0,68.9531,69.887,68.6547,69.1072,225570.0
2023-11-08 10:00:00,71.81,72.09,71.02,71.87,226887.0,69.1361,69.4056,68.3755,69.1938,226887.0
2023-11-08 10:30:00,71.84,71.95,71.5,71.8,114322.0,69.1649,69.2709,68.8376,69.1264,114322.0
2023-11-08 11:00:00,71.78,71.79,70.66,70.7,87857.0,69.1072,69.1168,68.0289,68.0674,87857.0
2023-11-08 11:30:00,70.65,71.18,70.42,70.99,60621.0,68.0193,68.5295,67.7978,68.3466,60621.0
2023-11-08 12:00:00,71.0,71.33,70.67,71.1,56940.0,68.3562,68.6739,68.0385,68.4525,56940.0
2023-11-08 12:30:00,71.09,71.31,70.87,70.91,39439.0,68.4429,68.6547,68.2311,68.2696,39439.0
2023-11-08 13:00:00,70.92,71.08,70.62,71.02,96380.0,68.2792,68.4332,67.9904,68.3755,96380.0
2023-11-08 13:30:00,71.01,71.27,70.86,71.19,178056.0,68.3659,68.6162,68.2214,68.5392,178056.0
2023-11-08 14:00:00,71.17,71.58,71.12,71.51,71798.0,68.5199,68.9146,68.4718,68.8472,71798.0
2023-11-08 14:30:00,71.53,71.59,71.15,71.22,83582.0,68.8665,68.9243,68.5006,68.568,83582.0
2023-11-08 15:00:00,71.22,71.34,71.12,71.19,67773.0,68.568,68.6836,68.4718,68.5392,67773.0
2023-11-08 15:30:00,71.18,71.4,71.0,71.04,266341.0,68.5295,68.7413,68.3562,68.3947,266341.0
2023-11-09 09:30:00,71.62,71.71,70.77,71.22,49454.0,68.9531,69.0398,68.1348,68.568,49454.0
2023-11-09 10:00:00,71.22,71.57,71.05,71.37,82357.0,68.568,68.905,68.4044,68.7125,82357.0
2023-11-09 10:30:00,71.34,71.54,70.94,71.2,77948.0,68.6836,68.8761,68.2985,68.5488,77948.0
2023-11-09 11:00:00,71.23,71.4,71.02,71.38,35629.0,68.5777,68.7413,68.3755,68.7221,35629.0
2023-11-09 11:30:00,71.37,71.41,70.9,71.16,40000.0,68.7125,68.751,68.26,68.5103,40000.0
2023-11-09 12:00:00,71.16,71.51,71.16,71.34,34767.0,68.5103,68.8472,68.5103,68.6836,34767.0
2023-11-09 12:30:00,71.37,71.69,71.35,71.69,25356.0,68.7125,69.0205,68.6932,69.0205,25356.0
2023-11-09 13:00:00,71.72,71.74,71.26,71.38,27426.0,69.0494,69.0687,68.6065,68.7221,27426.0
2023-11-09 13:30:00,71.38,71.52,71.33,71.45,31957.0,68.7221,68.8569,68.6739,68.7895,31957.0
2023-11-09 14:00:00,71.41,71.41,71.08,71.32,50769.0,68.751,68.751,68.4332,68.6643,50769.0
2023-11-09 14:30:00,71.32,71.84,71.32,71.84,54298.0,68.6643,69.1649,68.6643,69.1649,54298.0
2023-11-09 15:00:00,71.84,71.88,71.54,71.56,99891.0,69.1649,69.2035,68.8761,68.8954,99891.0
2023-11-09 15:30:00,71.56,71.68,71.42,71.52,1101249.0,68.8954,69.0109,68.7606,68.8569,1101249.0
2023-11-10 09:30:00,71.28,72.01,71.09,71.34,176868.0,68.6258,69.3286,68.4429,68.6836,176868.0
2023-11-10 10:00:00,71.33,71.55,70.7,71.22,116696.0,68.6739,68.8857,68.0674,68.568,116696.0
2023-11-10 10:30:00,71.18,71.18,70.22,70.6,259333.0,68.5295,68.5295,67.6053,67.9711,259333.0
2023-11-10 11:00:00,70.61,71.35,70.58,71.19,62257.0,67.9807,68.6932,67.9519,68.5392,62257.0
2023-11-10 11:30:00,71.16,71.23,70.81,70.84,69832.0,68.5103,68.5777,68.1733,68.2022,69832.0
2023-11-10 12:00:00,70.83,71.02,70.51,70.7,108037.0,68.1926,68.3755,67.8845,68.0674,108037.0
2023-11-10 12:30:00,70.71,71.34,70.69,71.34,63997.0,68.077,68.6836,68.0578,68.6836,63997.0
2023-11-10 13:00:00,71.36,71.65,71.27,71.47,64326.0,68.7028,68.982,68.6162,68.8087,64326.0
2023-11-10 13:30:00,71.45,71.57,71.02,71.31,87939.0,68.7895,68.905,68.3755,68.6547,87939.0
2023-11-10 14:00:00,71.3,71.68,71.27,71.51,137890.0,68.6451,69.0109,68.6162,68.8472,137890.0
2023-11-10 14:30:00,71.49,71.58,71.34,71.47,55647.0,68.828,68.9146,68.6836,68.8087,55647.0
2023-11-10 15:00:00,71.48,71.6,71.08,71.59,124846.0,68.8184,68.9339,68.4332,68.9243,124846.0
2023-11-10 15:30:00,71.59,71.81,71.48,71.73,293250.0,68.9243,69.1361,68.8184,69.059,293250.0
2023-11-13 09:30:00,70.98,71.44,69.88,70.58,186506.0,68.337,68.7798,67.2779,67.9519,186506.0
2023-11-13 10:00:00,70.53,70.6,70.11,70.23,157407.0,67.9037,67.9711,67.4994,67.6149,157407.0
2023-11-13 10:30:00,70.2,71.33,69.73,71.0,128143.0,67.586,68.6739,67.1335,68.3562,128143.0
2023-11-13 11:00:00,71.02,71.08,70.55,71.06,38608.0,68.3755,68.4332,67.923,68.414,38608.0
2023-11-13 11:30:00,71.04,71.52,70.98,71.46,58104.0,68.3947,68.8569,68.337,68.7991,58104.0
2023-11-13 12:00:00,71.48,71.75,71.34,71.66,38289.0,68.8184,69.0783,68.6836,68.9917,38289.0
2023-11-13 12:30:00,71.71,71.71,71.32,71.46,49908.0,69.0398,69.0398,68.6643,68.7991,49908.0
2023-11-13 13:00:00,71.47,71.51,71.17,71.27,53240.0,68.8087,68.8472,68.5199,68.6162,53240.0
2023-11-13 13:30:00,71.23,71.45,71.05,71.17,66870.0,68.5777,68.7895,68.4044,68.5199,66870.0
2023-11-13 14:00:00,71.16,71.27,70.84,71.09,107142.0,68.5103,68.6162,68.2022,68.4429,107142.0
2023-11-13 14:30:00,71.09,71.25,70.89,71.11,57573.0,68.4429,68.5969,68.2503,68.4621,57573.0
2023-11-13 15:00:00,71.11,71.25,70.99,71.1,86036.0,68.4621,68.5969,68.3466,68.4525,86036.0
2023-11-13 15:30:00,71.1,71.53,71.09,71.22,340547.0,68.4525,68.8665,68.4429,68.568,340547.0
2023-11-14 09:30:00,72.68,73.72,72.5,73.65,49478.0,69.9737,70.9749,69.8004,70.9076,49478.0
2023-11-14 10:00:00,73.58,73.85,73.35,73.75,64915.0,70.8402,71.1001,70.6187,71.0038,64915.0
2023-11-14 10:30:00,73.74,73.84,73.52,73.75,62733.0,70.9942,71.0905,70.7824,71.0038,62733.0
2023-11-14 11:00:00,73.77,73.93,73.54,73.83,184722.0,71.0231,71.1771,70.8016,71.0808,184722.0
2023-11-14 11:30:00,73.86,73.86,73.13,73.27,77787.0,71.1097,71.1097,70.4069,70.5417,77787.0
2023-11-14 12:00:00,73.25,73.25,72.91,73.02,49581.0,70.5224,70.5224,70.1951,70.301,49581.0
2023-11-14 12:30:00,73.04,73.2,73.02,73.16,40165.0,70.3203,70.4743,70.301,70.4358,40165.0
2023-11-14 13:00:00,73.15,73.21,72.96,73.06,57212.0,70.4262,70.4839,70.2432,70.3395,57212.0
2023-11-14 13:30:00,73.09,73.52,73.09,73.35,42022.0,70.3684,70.7824,70.3684,70.6187,42022.0
2023-11-14 14:00:00,73.34,73.48,73.28,73.41,44210.0,70.6091,70.7439,70.5513,70.6765,44210.0
2023-11-14 14:30:00,73.4,73.63,73.4,73.63,43184.0,70.6669,70.8883,70.6669,70.8883,43184.0
2023-11-14 15:00:00,73.62,73.81,73.58,73.81,67896.0,70.8787,71.0616,70.8402,71.0616,67896.0
2023-11-14 15:30:00,73.81,73.81,73.47,73.63,191374.0,71.0616,71.0616,70.7343,70.8883,191374.0
2023-11-15 09:30:00,73.82,74.3,73.66,74.17,72065.0,71.0712,71.5333,70.9172,71.4082,72065.0
2023-11-15 10:00:00,74.16,74.79,74.04,74.74,72021.0,71.3986,72.0051,71.283,71.957,72021.0
2023-11-15 10:30:00,74.73,74.73,74.26,74.69,46140.0,71.9473,71.9473,71.4948,71.9088,46140.0
2023-11-15 11:00:00,74.7,74.72,74.07,74.07,50235.0,71.9185,71.9377,71.3119,71.3119,50235.0
2023-11-15 11:30:00,74.05,74.22,73.82,74.18,31061.0,71.2927,71.4563,71.0712,71.4178,31061.0
2023-11-15 12:00:00,74.21,74.3,74.12,74.26,28578.0,71.4467,71.5333,71.3601,71.4948,28578.0
2023-11-15 12:30:00,74.23,74.33,74.15,74.19,17513.0,71.466,71.5622,71.3889,71.4274,17513.0
2023-11-15 13:00:00,74.2,74.24,73.83,73.93,35907.0,71.4371,71.4756,71.0808,71.1771,35907.0
2023-11-15 13:30:00,73.89,73.98,73.82,73.89,26433.0,71.1386,71.2253,71.0712,71.1386,26433.0
2023-11-15 14:00:00,73.92,74.12,73.91,74.02,24634.0,71.1675,71.3601,71.1579,71.2638,24634.0
2023-11-15 14:30:00,74.05,74.12,73.97,74.08,24678.0,71.2927,71.3601,71.2156,71.3215,24678.0
2023-11-15 15:00:00,74.09,74.18,73.97,74.12,34907.0,71.3312,71.4178,71.2156,71.3601,34907.0
2023-11-15 15:30:00,74.1,74.17,73.95,74.02,129452.0,71.3408,71.4082,71.1964,71.2638,129452.0
2023-11-16 09:30:00,73.65,74.41,73.65,73.93,137855.0,70.9076,71.6393,70.9076,71.1771,137855.0
2023-11-16 10:00:00,73.91,74.05,73.48,73.74,63974.0,71.1579,71.2927,70.7439,70.9942,63974.0
2023-11-16 10:30:00,73.75,74.24,73.73,74.11,60586.0,71.0038,71.4756,70.9846,71.3504,60586.0
2023-11-16 11:00:00,74.09,74.36,74.05,74.15,30249.0,71.3312,71.5911,71.2927,71.3889,30249.0
2023-11-16 11:30:00,74.14,74.25,73.92,74.04,34366.0,71.3793,71.4852,71.1675,71.283,34366.0
2023-11-16 12:00:00,74.08,74.19,73.99,74.07,30699.0,71.3215,71.4274,71.2349,71.3119,30699.0
2023-11-16 12:30:00,74.07,74.24,73.96,74.15,36671.0,71.3119,71.4756,71.206,71.3889,36671.0
2023-11-16 13:00:00,74.16,74.28,73.95,74.28,55411.0,71.3986,71.5141,71.1964,71.5141,55411.0
2023-11-16 13:30:00,74.29,74.36,74.03,74.22,31420.0,71.5237,71.5911,71.2734,71.4563,31420.0
2023-11-16 14:00:00,74.23,74.38,74.22,74.26,51317.0,71.466,71.6104,71.4563,71.4948,51317.0
2023-11-16 14:30:00,74.27,74.39,74.24,74.38,39517.0,71.5045,71.62,71.4756,71.6104,39517.0
2023-11-16 15:00:00,74.4,74.53,74.31,74.36,33829.0,71.6296,71.7548,71.543,71.5911,33829.0
2023-11-16 15:30:00,74.35,74.69,74.21,74.64,239524.0,71.5815,71.9088,71.4467,71.8607,239524.0
2023-11-17 09:30:00,75.22,75.22,74.45,74.81,67307.0,72.4191,72.4191,71.6778,72.0244,67307.0
2023-11-17 10:00:00,74.85,74.85,74.45,74.66,64637.0,72.0629,72.0629,71.6778,71.8799,64637.0
2023-11-17 10:30:00,74.64,74.64,74.39,74.47,39533.0,71.8607,71.8607,71.62,71.697,39533.0
2023-11-17 11:00:00,74.47,74.55,74.1,74.1,28682.0,71.697,71.774,71.3408,71.3408,28682.0
2023-11-17 11:30:00,74.11,74.19,73.99,74.06,33481.0,71.3504,71.4274,71.2349,71.3023,33481.0
2023-11-17 12:00:00,74.03,74.15,73.81,73.86,33145.0,71.2734,71.3889,71.0616,71.1097,33145.0
2023-11-17 12:30:00,73.87,74.07,73.85,73.97,34517.0,71.1194,71.3119,71.1001,71.2156,34517.0
2023-11-17 13:00:00,73.95,74.25,73.92,74.01,36922.0,71.1964,71.4852,71.1675,71.2541,36922.0
2023-11-17 13:30:00,74.02,74.19,73.92,74.15,25655.0,71.2638,71.4274,71.1675,71.3889,25655.0
2023-11-17 14:00:00,74.13,74.13,73.94,74.0,25979.0,71.3697,71.3697,71.1868,71.2445,25979.0
2023-11-17 14:30:00,74.01,74.06,73.82,73.94,49773.0,71.2541,71.3023,71.0712,71.1868,49773.0
2023-11-17 15:00:00,73.95,74.05,73.89,74.05,31706.0,71.1964,71.2927,71.1386,71.2927,31706.0
2023-11-17 15:30:00,74.06,74.09,73.86,73.94,146393.0,71.3023,71.3312,71.1097,71.1868,146393.0
2023-11-20 09:30:00,73.55,73.73,72.89,73.44,56290.0,70.8113,70.9846,70.1759,70.7054,56290.0
2023-11-20 10:00:00,73.34,73.86,73.2,73.59,54932.0,70.6091,71.1097,70.4743,70.8498,54932.0
2023-11-20 10:30:00,73.53,73.88,73.47,73.72,54308.0,70.792,71.129,70.7343,70.9749,54308.0
2023-11-20 11:00:00,73.73,73.81,73.61,73.79,56136.0,70.9846,71.0616,70.869,71.0423,56136.0
2023-11-20 11:30:00,73.74,73.85,73.61,73.76,40698.0,70.9942,71.1001,70.869,71.0135,40698.0
2023-11-20 12:00:00,73.76,73.8,73.6,73.68,39296.0,71.0135,71.052,70.8594,70.9364,39296.0
2023-11-20 12:30:00,73.68,73.68,73.49,73.57,47974.0,70.9364,70.9364,70.7535,70.8305,47974.0
2023-11-20 13:00:00,73.57,73.8,73.56,73.64,30563.0,70.8305,71.052,70.8209,70.8979,30563.0
2023-11-20 13:30:00,73.64,73.85,73.61,73.71,51745.0,70.8979,71.1001,70.869,70.9653,51745.0
2023-11-20 14:00:00,73.74,73.86,73.69,73.85,32309.0,70.9942,71.1097,70.9461,71.1001,32309.0
2023-11-20 14:30:00,73.86,73.97,73.81,73.85,45084.0,71.1097,71.2156,71.0616,71.1001,45084.0
2023-11-20 15:00:00,73.86,74.12,73.86,74.06,64878.0,71.1097,71.3601,71.1097,71.3023,64878.0
2023-11-20 15:30:00,74.03,74.03,73.72,73.85,179822.0,71.2734,71.2734,70.9749,71.1001,179822.0
2023-11-21 09:30:00,73.76,73.76,72.94,73.28,232971.0,71.0135,71.0135,70.224,70.5513,232971.0
2023-11-21 10:00:00,73.3,73.97,73.28,73.92,64529.0,70.5706,71.2156,70.5513,71.1675,64529.0
2023-11-21 10:30:00,73.88,73.95,73.69,73.7,52339.0,71.129,71.1964,70.9461,70.9557,52339.0
2023-11-21 11:00:00,73.68,73.68,73.33,73.35,59535.0,70.9364,70.9364,70.5995,70.6187,59535.0
2023-11-21 11:30:00,73.34,73.67,73.33,73.61,41969.0,70.6091,70.9268,70.5995,70.869,41969.0
2023-11-21 12:00:00,73.61,73.77,73.55,73.67,39917.0,70.869,71.0231,70.8113,70.9268,39917.0
2023-11-21 12:30:00,73.68,73.74,73.5,73.66,31807.0,70.9364,70.9942,70.7631,70.9172,31807.0
2023-11-21 13:00:00,73.64,73.64,73.47,73.59,39949.0,70.8979,70.8979,70.7343,70.8498,39949.0
2023-11-21 13:30:00,73.6,73.65,73.49,73.54,36532.0,70.8594,70.9076,70.7535,70.8016,36532.0
2023-11-21 14:00:00,73.53,73.6,73.4,73.56,66509.0,70.792,70.8594,70.6669,70.8209,66509.0
2023-11-21 14:30:00,73.56,73.64,73.48,73.62,47516.0,70.8209,70.8979,70.7439,70.8787,47516.0
2023-11-21 15:00:00,73.6,73.7,73.51,73.59,54310.0,70.8594,70.9557,70.7728,70.8498,54310.0
2023-11-21 15:30:00,73.59,73.75,73.58,73.6,278269.0,70.8498,71.0038,70.8402,70.8594,278269.0
2023-11-22 09:30:00,74.07,74.5,73.42,74.05,45869.0,71.3119,71.7259,70.6861,71.2927,45869.0
2023-11-22 10:00:00,74.13,74.76,74.09,74.76,56920.0,71.3697,71.9762,71.3312,71.9762,56920.0
2023-11-22 10:30:00,74.76,74.81,74.1,74.3,38935.0,71.9762,72.0244,71.3408,71.5333,38935.0
2023-11-22 11:00:00,74.31,74.4,74.18,74.22,36943.0,71.543,71.6296,71.4178,71.4563,36943.0
2023-11-22 11:30:00,74.22,74.52,74.13,74.51,28009.0,71.4563,71.7452,71.3697,71.7355,28009.0
2023-11-22 12:00:00,74.5,74.76,74.45,74.53,64479.0,71.7259,71.9762,71.6778,71.7548,64479.0
2023-11-22 12:30:00,74.54,74.66,74.52,74.66,41914.0,71.7644,71.8799,71.7452,71.8799,41914.0
2023-11-22 13:00:00,74.66,74.79,74.49,74.78,51059.0,71.8799,72.0051,71.7163,71.9955,51059.0
2023-11-22 13:30:00,74.76,74.83,74.73,74.79,69782.0,71.9762,72.0436,71.9473,72.0051,69782.0
2023-11-22 14:00:00,74.79,74.94,74.78,74.92,77269.0,72.0051,72.1495,71.9955,72.1303,77269.0
2023-11-22 14:30:00,74.92,74.96,74.52,74.7,41208.0,72.1303,72.1688,71.7452,71.9185,41208.0
2023-11-22 15:00:00,74.71,74.79,74.48,74.7,42111.0,71.9281,72.0051,71.7066,71.9185,42111.0
2023-11-22 15:30:00,74.72,75.0,74.64,74.97,209586.0,71.9377,72.2073,71.8607,72.1784,209586.0
2023-11-24 09:30:00,74.76,75.09,74.66,74.83,64403.0,71.9762,72.2939,71.8799,72.0436,64403.0
2023-11-24 10:00:00,74.88,75.35,74.87,75.34,26482.0,72.0918,72.5442,72.0821,72.5346,26482.0
2023-11-24 10:30:00,75.35,75.38,75.0,75.0,31213.0,72.5442,72.5731,72.2073,72.2073,31213.0
2023-11-24 11:00:00,75.01,75.01,74.69,74.79,22685.0,72.2169,72.2169,71.9088,72.0051,22685.0
2023-11-24 11:30:00,74.8,75.03,74.8,74.95,34707.0,72.0147,72.2362,72.0147,72.1591,34707.0
2023-11-24 12:00:00,74.95,75.02,74.83,74.84,42965.0,72.1591,72.2265,72.0436,72.0532,42965.0
2023-11-24 12:30:00,74.84,74.94,74.71,74.81,124617.0,72.0532,72.1495,71.9281,72.0244,124617.0
2023-11-27 09:30:00,74.61,74.7,74.16,74.38,65104.0,71.8318,71.9185,71.3986,71.6104,65104.0
2023-11-27 10:00:00,74.47,74.67,74.41,74.55,25681.0,71.697,71.8896,71.6393,71.774,25681.0
2023-11-27 10:30:00,74.57,74.62,74.39,74.44,28019.0,71.7933,71.8414,71.62,71.6681,28019.0
2023-11-27 11:00:00,74.42,74.55,74.33,74.4,26770.0,71.6489,71.774,71.5622,71.6296,26770.0
2023-11-27 11:30:00,74.39,74.78,74.32,74.65,185005.0,71.62,71.9955,71.5526,71.8703,185005.0
2023-11-27 12:00:00,74.66,74.72,74.31,74.39,181940.0,71.8799,71.9377,71.543,71.62,181940.0
2023-11-27 12:30:00,74.4,74.6,74.38,74.45,88449.0,71.6296,71.8222,71.6104,71.6778,88449.0
2023-11-27 13:00:00,74.45,74.67,74.37,74.59,153754.0,71.6778,71.8896,71.6007,71.8125,153754.0
2023-11-27 13:30:00,74.62,74.79,74.56,74.75,134596.0,71.8414,72.0051,71.7837,71.9666,134596.0
2023-11-27 14:00:00,74.74,74.8,74.69,74.76,43006.0,71.957,72.0147,71.9088,71.9762,43006.0
2023-11-27 14:30:00,74.76,74.76,74.49,74.67,171241.0,71.9762,71.9762,71.7163,71.8896,171241.0
2023-11-27 15:00:00,74.67,74.82,74.57,74.76,71318.0,71.8896,72.034,71.7933,71.9762,71318.0
2023-11-27 15:30:00,74.76,74.95,74.7,74.82,256434.0,71.9762,72.1591,71.9185,72.034,256434.0
2023-11-28 09:30:00,75.53,75.64,74.84,74.92,74803.0,72.7175,72.8235,72.0532,72.1303,74803.0
2023-11-28 10:00:00,75.0,75.57,75.0,75.42,55331.0,72.2073,72.7561,72.2073,72.6116,55331.0
2023-11-28 10:30:00,75.41,75.67,75.33,75.65,34000.0,72.602,72.8523,72.525,72.8331,34000.0
2023-11-28 11:00:00,75.66,75.71,75.37,75.43,53969.0,72.8427,72.8908,72.5635,72.6213,53969.0
2023-11-28 11:30:00,75.43,75.57,75.43,75.57,24758.0,72.6213,72.7561,72.6213,72.7561,24758.0
2023-11-28 12:00:00,75.67,75.79,75.59,75.68,19770.0,72.8523,72.9679,72.7753,72.862,19770.0
2023-11-28 12:30:00,75.71,75.8,75.6,75.65,18292.0,72.8908,72.9775,72.7849,72.8331,18292.0
2023-11-28 13:00:00,75.64,75.7,75.44,75.55,24035.0,72.8235,72.8812,72.6309,72.7368,24035.0
2023-11-28 13:30:00,75.55,75.65,75.49,75.56,23537.0,72.7368,72.8331,72.679,72.7464,23537.0
2023-11-28 14:00:00,75.56,75.62,75.43,75.46,29384.0,72.7464,72.8042,72.6213,72.6502,29384.0
2023-11-28 14:30:00,75.43,75.92,75.42,75.86,37622.0,72.6213,73.093,72.6116,73.0353,37622.0
2023-11-28 15:00:00,75.85,75.85,75.58,75.73,32208.0,73.0256,73.0256,72.7657,72.9101,32208.0
2023-11-28 15:30:00,75.74,75.89,75.62,75.67,125891.0,72.9197,73.0641,72.8042,72.8523,125891.0
2023-11-29 09:30:00,75.94,76.56,75.9,76.15,69149.0,73.1123,73.7092,73.0738,73.3145,69149.0
2023-11-29 10:00:00,76.15,76.39,75.75,75.77,40843.0,73.3145,73.5455,72.9294,72.9486,40843.0
2023-11-29 10:30:00,75.81,75.81,75.45,75.55,28286.0,72.9871,72.9871,72.6405,72.7368,28286.0
2023-11-29 11:00:00,75.47,75.65,75.25,75.43,29798.0,72.6598,72.8331,72.448,72.6213,29798.0
2023-11-29 11:30:00,75.44,75.68,75.44,75.51,37505.0,72.6309,72.862,72.6309,72.6983,37505.0
2023-11-29 12:00:00,75.52,75.74,75.49,75.63,62898.0,72.7079,72.9197,72.679,72.8138,62898.0
2023-11-29 12:30:00,75.63,75.63,75.44,75.46,29609.0,72.8138,72.8138,72.6309,72.6502,29609.0
2023-11-29 13:00:00,75.45,75.65,75.41,75.65,19809.0,72.6405,72.8331,72.602,72.8331,19809.0
2023-11-29 13:30:00,75.65,75.76,75.53,75.53,49274.0,72.8331,72.939,72.7175,72.7175,49274.0
2023-11-29 14:00:00,75.53,75.67,75.45,75.54,99427.0,72.7175,72.8523,72.6405,72.7272,99427.0
2023-11-29 14:30:00,75.53,75.54,75.31,75.35,38254.0,72.7175,72.7272,72.5057,72.5442,38254.0
2023-11-29 15:00:00,75.34,75.35,75.22,75.27,35057.0,72.5346,72.5442,72.4191,72.4672,35057.0
2023-11-29 15:30:00,75.27,75.4,75.19,75.22,281874.0,72.4672,72.5924,72.3902,72.4191,281874.0
2023-11-30 09:30:00,75.25,75.71,74.88,75.32,75424.0,72.448,72.8908,72.0918,72.5154,75424.0
2023-11-30 10:00:00,75.34,75.65,75.24,75.56,59441.0,72.5346,72.8331,72.4383,72.7464,59441.0
2023-11-30 10:30:00,75.57,75.66,75.28,75.42,45028.0,72.7561,72.8427,72.4769,72.6116,45028.0
2023-11-30 11:00:00,75.44,75.61,75.22,75.31,72181.0,72.6309,72.7946,72.4191,72.5057,72181.0
2023-11-30 11:30:00,75.29,75.29,75.07,75.07,23732.0,72.4865,72.4865,72.2747,72.2747,23732.0
2023-11-30 12:00:00,75.03,75.11,74.94,74.99,50713.0,72.2362,72.3132,72.1495,72.1977,50713.0
2023-11-30 12:30:00,75.06,75.37,75.0,75.37,18643.0,72.265,72.5635,72.2073,72.5635,18643.0
2023-11-30 13:00:00,75.38,75.48,75.24,75.31,17740.0,72.5731,72.6694,72.4383,72.5057,17740.0
2023-11-30 13:30:00,75.34,75.39,75.21,75.28,15288.0,72.5346,72.5828,72.4095,72.4769,15288.0
2023-11-30 14:00:00,75.25,75.37,75.23,75.34,22141.0,72.448,72.5635,72.4287,72.5346,22141.0
2023-11-30 14:30:00,75.31,75.32,75.17,75.28,25867.0,72.5057,72.5154,72.371,72.4769,25867.0
2023-11-30 15:00:00,75.3,75.3,75.16,75.18,44677.0,72.4961,72.4961,72.3613,72.3806,44677.0
2023-11-30 15:30:00,75.18,75.43,75.11,75.35,267970.0,72.3806,72.6213,72.3132,72.5442,267970.0
2023-12-01 09:30:00,75.46,76.21,75.46,75.83,53229.0,72.6502,73.3722,72.6502,73.0064,53229.0
2023-12-01 10:00:00,75.87,76.21,75.66,75.74,49238.0,73.0449,73.3722,72.8427,72.9197,49238.0
2023-12-01 10:30:00,75.72,76.01,75.72,75.85,29568.0,72.9005,73.1797,72.9005,73.0256,29568.0
2023-12-01 11:00:00,75.81,76.22,75.69,76.22,87019.0,72.9871,73.3819,72.8716,73.3819,87019.0
2023-12-01 11:30:00,76.2,76.6,76.11,76.41,22637.0,73.3626,73.7477,73.276,73.5648,22637.0
2023-12-01 12:00:00,76.4,76.7,76.38,76.41,28407.0,73.5552,73.844,73.5359,73.5648,28407.0
2023-12-01 12:30:00,76.4,76.6,76.38,76.55,24081.0,73.5552,73.7477,73.5359,73.6996,24081.0
2023-12-01 13:00:00,76.54,76.57,76.39,76.4,34382.0,73.6899,73.7188,73.5455,73.5552,34382.0
2023-12-01 13:30:00,76.38,76.5,76.33,76.42,26700.0,73.5359,73.6514,73.4878,73.5744,26700.0
2023-12-01 14:00:00,76.42,76.48,76.32,76.46,36664.0,73.5744,73.6322,73.4781,73.6129,36664.0
2023-12-01 14:30:00,76.45,76.51,76.3,76.3,41183.0,73.6033,73.6611,73.4589,73.4589,41183.0
2023-12-01 15:00:00,76.33,76.49,76.26,76.46,67979.0,73.4878,73.6418,73.4204,73.6129,67979.0
2023-12-01 15:30:00,76.46,76.79,76.46,76.78,242244.0,73.6129,73.9306,73.6129,73.921,242244.0
2023-12-04 09:30:00,76.26,77.01,76.12,76.55,47946.0,73.4204,74.1424,73.2856,73.6996,47946.0
2023-12-04 10:00:00,76.55,76.7,76.28,76.48,114548.0,73.6996,73.844,73.4396,73.6322,114548.0
2023-12-04 10:30:00,76.47,76.82,76.33,76.36,27214.0,73.6225,73.9595,73.4878,73.5166,27214.0
2023-12-04 11:00:00,76.37,76.55,76.3,76.46,48181.0,73.5263,73.6996,73.4589,73.6129,48181.0
2023-12-04 11:30:00,76.42,76.51,76.32,76.42,21846.0,73.5744,73.6611,73.4781,73.5744,21846.0
2023-12-04 12:00:00,76.43,76.54,76.36,76.48,29622.0,73.584,73.6899,73.5166,73.6322,29622.0
2023-12-04 12:30:00,76.49,76.55,76.39,76.5,27618.0,73.6418,73.6996,73.5455,73.6514,27618.0
2023-12-04 13:00:00,76.44,76.44,76.18,76.19,31917.0,73.5937,73.5937,73.3433,73.353,31917.0
2023-12-04 13:30:00,76.16,76.48,76.14,76.38,43627.0,73.3241,73.6322,73.3048,73.5359,43627.0
2023-12-04 14:00:00,76.41,76.58,76.32,76.32,20183.0,73.5648,73.7284,73.4781,73.4781,20183.0
2023-12-04 14:30:00,76.34,76.59,76.33,76.53,42049.0,73.4974,73.7381,73.4878,73.6803,42049.0
2023-12-04 15:00:00,76.52,76.64,76.43,76.46,34835.0,73.6707,73.7862,73.584,73.6129,34835.0
2023-12-04 15:30:00,76.47,76.67,76.3,76.31,259746.0,73.6225,73.8151,73.4589,73.4685,259746.0
2023-12-05 09:30:00,76.03,76.41,75.09,75.67,244149.0,73.1989,73.5648,72.2939,72.8523,244149.0
2023-12-05 10:00:00,75.68,75.92,75.46,75.75,51884.0,72.862,73.093,72.6502,72.9294,51884.0
2023-12-05 10:30:00,75.73,75.84,75.41,75.8,50708.0,72.9101,73.016,72.602,72.9775,50708.0
2023-12-05 11:00:00,75.8,75.8,75.24,75.42,59055.0,72.9775,72.9775,72.4383,72.6116,59055.0
2023-12-05 11:30:00,75.42,75.47,75.23,75.4,57692.0,72.6116,72.6598,72.4287,72.5924,57692.0
2023-12-05 12:00:00,75.39,75.49,75.37,75.39,36007.0,72.5828,72.679,72.5635,72.5828,36007.0
2023-12-05 12:30:00,75.39,75.44,75.28,75.36,50753.0,72.5828,72.6309,72.4769,72.5539,50753.0
2023-12-05 13:00:00,75.37,75.53,75.28,75.45,26008.0,72.5635,72.7175,72.4769,72.6405,26008.0
2023-12-05 13:30:00,75.43,75.52,75.22,75.39,38228.0,72.6213,72.7079,72.4191,72.5828,38228.0
2023-12-05 14:00:00,75.42,75.66,75.42,75.61,39456.0,72.6116,72.8427,72.6116,72.7946,39456.0
2023-12-05 14:30:00,75.59,75.67,75.57,75.65,20014.0,72.7753,72.8523,72.7561,72.8331,20014.0
2023-12-05 15:00:00,75.66,75.68,75.44,75.5,47638.0,72.8427,72.862,72.6309,72.6887,47638.0
2023-12-05 15:30:00,75.5,75.63,75.38,75.42,287264.0,72.6887,72.8138,72.5731,72.6116,287264.0
2023-12-06 09:30:00,75.81,76.33,75.81,75.99,33438.0,72.9871,73.4878,72.9871,73.1604,33438.0
2023-12-06 10:00:00,76.08,76.81,76.05,76.53,40019.0,73.2471,73.9499,73.2182,73.6803,40019.0
2023-12-06 10:30:00,76.46,76.64,76.43,76.45,22661.0,73.6129,73.7862,73.584,73.6033,22661.0
2023-12-06 11:00:00,76.48,76.59,76.37,76.49,20289.0,73.6322,73.7381,73.5263,73.6418,20289.0
2023-12-06 11:30:00,76.47,76.52,76.33,76.48,18995.0,73.6225,73.6707,73.4878,73.6322,18995.0
2023-12-06 12:00:00,76.48,76.51,76.21,76.34,12270.0,73.6322,73.6611,73.3722,73.4974,12270.0
2023-12-06 12:30:00,76.36,76.44,76.28,76.28,14104.0,73.5166,73.5937,73.4396,73.4396,14104.0
2023-12-06 13:00:00,76.3,76.45,76.19,76.43,19803.0,73.4589,73.6033,73.353,73.584,19803.0
2023-12-06 13:30:00,76.42,76.43,76.24,76.28,26852.0,73.5744,73.584,73.4011,73.4396,26852.0
2023-12-06 14:00:00,76.28,76.39,76.14,76.22,25008.0,73.4396,73.5455,73.3048,73.3819,25008.0
2023-12-06 14:30:00,76.19,76.29,76.12,76.22,16362.0,73.353,73.4492,73.2856,73.3819,16362.0
2023-12-06 15:00:00,76.19,76.27,75.9,75.95,34773.0,73.353,73.43,73.0738,73.1219,34773.0
2023-12-06 15:30:00,75.9,75.96,75.62,75.71,142680.0,73.0738,73.1315,72.8042,72.8908,142680.0
2023-12-07 09:30:00,75.93,76.67,75.73,76.67,38178.0,73.1027,73.8151,72.9101,73.8151,38178.0
2023-12-07 10:00:00,76.67,77.2,76.61,77.16,48060.0,73.8151,74.3254,73.7573,74.2869,48060.0
2023-12-07 10:30:00,77.17,77.28,76.91,77.25,41161.0,74.2965,74.4024,74.0462,74.3735,41161.0
2023-12-07 11:00:00,77.25,77.38,76.94,77.35,51511.0,74.3735,74.4987,74.075,74.4698,51511.0
2023-12-07 11:30:00,77.39,77.39,77.11,77.22,16191.0,74.5083,74.5083,74.2387,74.3446,16191.0
2023-12-07 12:00:00,77.22,77.33,77.08,77.21,20086.0,74.3446,74.4505,74.2098,74.335,20086.0
2023-12-07 12:30:00,77.23,77.49,77.22,77.47,17415.0,74.3542,74.6046,74.3446,74.5853,17415.0
2023-12-07 13:00:00,77.47,77.55,77.36,77.52,38671.0,74.5853,74.6623,74.4794,74.6334,38671.0
2023-12-07 13:30:00,77.53,77.91,77.52,77.76,52464.0,74.6431,75.0089,74.6334,74.8645,52464.0
2023-12-07 14:00:00,77.76,77.83,77.59,77.65,18657.0,74.8645,74.9319,74.7008,74.7586,18657.0
2023-12-07 14:30:00,77.65,77.65,77.28,77.3,28775.0,74.7586,74.7586,74.4024,74.4216,28775.0
2023-12-07 15:00:00,77.3,77.33,77.13,77.16,40049.0,74.4216,74.4505,74.258,74.2869,40049.0
2023-12-07 15:30:00,77.15,77.18,76.95,76.99,150123.0,74.2772,74.3061,74.0847,74.1232,150123.0
2023-12-08 09:30:00,76.97,77.25,76.65,76.96,42597.0,74.1039,74.3735,73.7958,74.0943,42597.0
2023-12-08 10:00:00,77.11,77.4,77.11,77.21,38618.0,74.2387,74.5179,74.2387,74.335,38618.0
2023-12-08 10:30:00,77.21,77.44,77.04,77.17,40633.0,74.335,74.5564,74.1713,74.2965,40633.0
2023-12-08 11:00:00,77.2,77.23,76.64,76.85,95070.0,74.3254,74.3542,73.7862,73.9884,95070.0
2023-12-08 11:30:00,76.85,76.89,76.58,76.6,13213.0,73.9884,74.0269,73.7284,73.7477,13213.0
2023-12-08 12:00:00,76.61,76.64,76.47,76.55,12958.0,73.7573,73.7862,73.6225,73.6996,12958.0
2023-12-08 12:30:00,76.52,76.58,76.46,76.54,12150.0,73.6707,73.7284,73.6129,73.6899,12150.0
2023-12-08 13:00:00,76.56,76.74,76.45,76.66,23807.0,73.7092,73.8825,73.6033,73.8055,23807.0
2023-12-08 13:30:00,76.66,76.79,76.52,76.71,25168.0,73.8055,73.9306,73.6707,73.8536,25168.0
2023-12-08 14:00:00,76.7,76.86,76.61,76.85,30026.0,73.844,73.998,73.7573,73.9884,30026.0
2023-12-08 14:30:00,76.88,76.94,76.75,76.9,41608.0,74.0173,74.075,73.8921,74.0365,41608.0
2023-12-08 15:00:00,76.88,77.05,76.8,76.99,30003.0,74.0173,74.1809,73.9403,74.1232,30003.0
2023-12-08 15:30:00,76.95,77.01,76.72,76.82,159332.0,74.0847,74.1424,73.8632,73.9595,159332.0
2023-12-11 09:30:00,76.57,76.8,76.34,76.73,163375.0,73.7188,73.9403,73.4974,73.8729,163375.0
2023-12-11 10:00:00,76.73,76.84,76.52,76.81,85698.0,73.8729,73.9788,73.6707,73.9499,85698.0
2023-12-11 10:30:00,76.81,76.86,76.54,76.58,40573.0,73.9499,73.998,73.6899,73.7284,40573.0
2023-12-11 11:00:00,76.55,76.77,76.43,76.55,134120.0,73.6996,73.9114,73.584,73.6996,134120.0
2023-12-11 11:30:00,76.55,76.65,76.32,76.61,263384.0,73.6996,73.7958,73.4781,73.7573,263384.0
2023-12-11 12:00:00,76.58,76.68,76.53,76.64,53819.0,73.7284,73.8247,73.6803,73.7862,53819.0
2023-12-11 12:30:00,76.63,76.67,76.56,76.56,25437.0,73.7766,73.8151,73.7092,73.7092,25437.0
2023-12-11 13:00:00,76.55,76.84,76.54,76.84,32992.0,73.6996,73.9788,73.6899,73.9788,32992.0
2023-12-11 13:30:00,76.82,76.87,76.64,76.7,21085.0,73.9595,74.0077,73.7862,73.844,21085.0
2023-12-11 14:00:00,76.72,76.74,76.59,76.61,27858.0,73.8632,73.8825,73.7381,73.7573,27858.0
2023-12-11 14:30:00,76.62,76.67,76.53,76.65,98054.0,73.767,73.8151,73.6803,73.7958,98054.0
2023-12-11 15:00:00,76.66,76.74,76.47,76.59,58750.0,73.8055,73.8825,73.6225,73.7381,58750.0
2023-12-11 15:30:00,76.59,76.71,76.29,76.66,260555.0,73.7381,73.8536,73.4492,73.8055,260555.0
2023-12-12 09:30:00,76.9,76.94,75.63,76.2,91884.0,74.0365,74.075,72.8138,73.3626,91884.0
2023-12-12 10:00:00,76.16,76.32,75.9,76.2,120325.0,73.3241,73.4781,73.0738,73.3626,120325.0
2023-12-12 10:30:00,76.32,76.43,76.21,76.42,43570.0,73.4781,73.584,73.3722,73.5744,43570.0
2023-12-12 11:00:00,76.4,76.45,76.08,76.1,30522.0,73.5552,73.6033,73.2471,73.2663,30522.0
2023-12-12 11:30:00,76.09,76.12,75.74,75.77,35001.0,73.2567,73.2856,72.9197,72.9486,35001.0
2023-12-12 12:00:00,75.77,76.13,75.73,76.12,27114.0,72.9486,73.2952,72.9101,73.2856,27114.0
2023-12-12 12:30:00,76.13,76.25,76.04,76.04,45802.0,73.2952,73.4107,73.2086,73.2086,45802.0
2023-12-12 13:00:00,76.05,76.44,76.0,76.42,28324.0,73.2182,73.5937,73.17,73.5744,28324.0
2023-12-12 13:30:00,76.42,76.63,76.38,76.62,39255.0,73.5744,73.7766,73.5359,73.767,39255.0
2023-12-12 14:00:00,76.6,76.69,76.5,76.66,110010.0,73.7477,73.8344,73.6514,73.8055,110010.0
2023-12-12 14:30:00,76.66,76.7,76.49,76.6,43450.0,73.8055,73.844,73.6418,73.7477,43450.0
2023-12-12 15:00:00,76.56,76.68,76.53,76.66,59590.0,73.7092,73.8247,73.6803,73.8055,59590.0
2023-12-12 15:30:00,76.66,76.67,76.44,76.45,217760.0,73.8055,73.8151,73.5937,73.6033,217760.0
2023-12-13 09:30:00,76.12,76.39,75.76,76.08,39638.0,73.2856,73.5455,72.939,73.2471,39638.0
2023-12-13 10:00:00,76.14,76.89,76.05,76.81,41951.0,73.3048,74.0269,73.2182,73.9499,41951.0
2023-12-13 10:30:00,76.81,77.07,76.65,77.0,32960.0,73.9499,74.2002,73.7958,74.1328,32960.0
2023-12-13 11:00:00,77.0,77.23,76.98,77.1,207149.0,74.1328,74.3542,74.1136,74.2291,207149.0
2023-12-13 11:30:00,77.12,77.31,77.07,77.09,26825.0,74.2483,74.4313,74.2002,74.2195,26825.0
2023-12-13 12:00:00,77.08,77.08,76.84,76.87,11351.0,74.2098,74.2098,73.9788,74.0077,11351.0
2023-12-13 12:30:00,76.88,77.11,76.85,76.88,95218.0,74.0173,74.2387,73.9884,74.0173,95218.0
2023-12-13 13:00:00,76.86,77.08,76.82,77.08,30727.0,73.998,74.2098,73.9595,74.2098,30727.0
2023-12-13 13:30:00,77.09,77.3,77.08,77.3,14606.0,74.2195,74.4216,74.2098,74.4216,14606.0
2023-12-13 14:00:00,77.3,78.18,77.3,78.09,38357.0,74.4216,75.2689,74.4216,75.1822,38357.0
2023-12-13 14:30:00,78.12,79.01,78.05,78.95,33721.0,75.2111,76.068,75.1437,76.0102,33721.0
2023-12-13 15:00:00,78.95,79.3,78.67,78.81,67581.0,76.0102,76.3472,75.7406,75.8754,67581.0
2023-12-13 15:30:00,78.8,79.21,78.68,78.73,256513.0,75.8658,76.2605,75.7503,75.7984,256513.0
2023-12-14 09:30:00,79.98,81.99,79.43,81.73,142369.0,77.0018,78.937,76.4723,78.6867,142369.0
2023-12-14 10:00:00,81.85,82.34,81.44,82.26,139484.0,78.8022,79.274,78.4075,79.1969,139484.0
2023-12-14 10:30:00,82.25,82.41,81.87,82.06,118794.0,79.1873,79.3414,78.8215,79.0044,118794.0
2023-12-14 11:00:00,82.06,82.45,81.89,82.42,91445.0,79.0044,79.3799,78.8407,79.351,91445.0
2023-12-14 11:30:00,82.46,82.71,82.25,82.33,94829.0,79.3895,79.6302,79.1873,79.2643,94829.0
2023-12-14 12:00:00,82.28,82.32,81.07,81.28,118229.0,79.2162,79.2547,78.0513,78.2534,118229.0
2023-12-14 12:30:00,81.28,81.47,80.7,80.71,125790.0,78.2534,78.4364,77.695,77.7047,125790.0
2023-12-14 13:00:00,80.68,80.73,80.03,80.04,94002.0,77.6758,77.7239,77.05,77.0596,94002.0
2023-12-14 13:30:00,80.04,80.31,79.79,79.84,117936.0,77.0596,77.3196,76.8189,76.8671,117936.0
2023-12-14 14:00:00,79.83,79.93,79.34,79.36,107530.0,76.8574,76.9537,76.3857,76.4049,107530.0
2023-12-14 14:30:00,79.37,79.86,79.35,79.85,52080.0,76.4146,76.8863,76.3953,76.8767,52080.0
2023-12-14 15:00:00,79.86,80.3,79.84,80.07,85947.0,76.8863,77.3099,76.8671,77.0885,85947.0
2023-12-14 15:30:00,80.06,80.23,79.9,80.18,243178.0,77.0789,77.2425,76.9248,77.1944,243178.0
2023-12-15 09:30:00,79.86,80.65,79.62,80.19,522887.0,76.8863,77.6469,76.6553,77.204,522887.0
2023-12-15 10:00:00,80.25,80.44,79.97,80.15,43472.0,77.2618,77.4447,76.9922,77.1655,43472.0
2023-12-15 10:30:00,80.07,80.33,80.05,80.3,31298.0,77.0885,77.3388,77.0692,77.3099,31298.0
2023-12-15 11:00:00,80.31,80.43,79.97,79.97,37459.0,77.3196,77.4351,76.9922,76.9922,37459.0
2023-12-15 11:30:00,79.97,80.05,79.83,80.05,19575.0,76.9922,77.0692,76.8574,77.0692,19575.0
2023-12-15 12:00:00,80.05,80.21,79.91,79.93,21249.0,77.0692,77.2233,76.9345,76.9537,21249.0
2023-12-15 12:30:00,79.95,79.96,79.6,79.7,33792.0,76.973,76.9826,76.636,76.7323,33792.0
2023-12-15 13:00:00,79.67,79.71,79.52,79.7,48685.0,76.7034,76.7419,76.559,76.7323,48685.0
2023-12-15 13:30:00,79.7,79.83,79.54,79.63,34008.0,76.7323,76.8574,76.5782,76.6649,34008.0
2023-12-15 14:00:00,79.62,79.64,79.2,79.23,124991.0,76.6553,76.6745,76.2509,76.2798,124991.0
2023-12-15 14:30:00,79.24,79.59,79.21,79.57,49041.0,76.2894,76.6264,76.2605,76.6071,49041.0
2023-12-15 15:00:00,79.57,79.62,79.39,79.51,64708.0,76.6071,76.6553,76.4338,76.5493,64708.0
2023-12-15 15:30:00,79.51,79.81,79.28,79.57,259634.0,76.5493,76.8382,76.3279,76.6071,259634.0
2023-12-18 09:30:00,80.05,80.27,78.59,78.9,344617.0,77.0692,77.281,75.6636,75.9621,344617.0
2023-12-18 10:00:00,78.99,79.54,78.93,79.42,66026.0,76.0487,76.5782,75.9909,76.4627,66026.0
2023-12-18 10:30:00,79.42,79.43,79.07,79.28,51410.0,76.4627,76.4723,76.1257,76.3279,51410.0
2023-12-18 11:00:00,79.26,79.59,79.11,79.58,41095.0,76.3087,76.6264,76.1642,76.6167,41095.0
2023-12-18 11:30:00,79.56,79.78,79.45,79.5,37566.0,76.5975,76.8093,76.4916,76.5397,37566.0
2023-12-18 12:00:00,79.47,79.81,79.39,79.77,33760.0,76.5108,76.8382,76.4338,76.7997,33760.0
2023-12-18 12:30:00,79.78,79.83,79.47,79.55,38606.0,76.8093,76.8574,76.5108,76.5879,38606.0
2023-12-18 13:00:00,79.58,79.58,79.44,79.56,25955.0,76.6167,76.6167,76.482,76.5975,25955.0
2023-12-18 13:30:00,79.55,79.55,79.38,79.51,27495.0,76.5879,76.5879,76.4242,76.5493,27495.0
2023-12-18 14:00:00,79.52,79.63,79.41,79.45,42817.0,76.559,76.6649,76.4531,76.4916,42817.0
2023-12-18 14:30:00,79.42,79.51,79.24,79.38,51762.0,76.4627,76.5493,76.2894,76.4242,51762.0
2023-12-18 15:00:00,79.38,79.5,79.22,79.24,45380.0,76.4242,76.5397,76.2701,76.2894,45380.0
2023-12-18 15:30:00,79.22,79.27,79.04,79.04,151511.0,76.2701,76.3183,76.0968,76.0968,151511.0
2023-12-19 09:30:00,79.2,79.55,79.06,79.33,81896.0,76.2509,76.5879,76.1161,76.376,81896.0
2023-12-19 10:00:00,79.37,79.4,79.17,79.18,61719.0,76.4146,76.4434,76.222,76.2316,61719.0
2023-12-19 10:30:00,79.18,79.41,79.12,79.21,70663.0,76.2316,76.4531,76.1739,76.2605,70663.0
2023-12-19 11:00:00,79.24,79.41,79.16,79.21,83910.0,76.2894,76.4531,76.2124,76.2605,83910.0
2023-12-19 11:30:00,79.19,79.34,79.06,79.23,61352.0,76.2413,76.3857,76.1161,76.2798,61352.0
2023-12-19 12:00:00,79.21,79.31,79.11,79.29,40571.0,76.2605,76.3568,76.1642,76.3375,40571.0
2023-12-19 12:30:00,79.33,79.46,79.17,79.41,452887.0,76.376,76.5012,76.222,76.4531,452887.0
2023-12-19 13:00:00,79.43,79.83,79.39,79.76,51693.0,76.4723,76.8574,76.4338,76.79,51693.0
2023-12-19 13:30:00,79.75,80.15,79.73,80.01,38689.0,76.7804,77.1655,76.7612,77.0307,38689.0
2023-12-19 14:00:00,80.0,80.04,79.92,79.98,32399.0,77.0211,77.0596,76.9441,77.0018,32399.0
2023-12-19 14:30:00,79.99,80.03,79.86,79.91,35971.0,77.0115,77.05,76.8863,76.9345,35971.0
2023-12-19 15:00:00,79.92,80.17,79.92,80.15,45337.0,76.9441,77.1848,76.9441,77.1655,45337.0
2023-12-19 15:30:00,80.16,80.28,79.96,79.98,295618.0,77.1751,77.2907,76.9826,77.0018,295618.0
2023-12-20 09:30:00,79.83,80.09,79.5,79.81,121506.0,76.8574,77.1078,76.5397,76.8382,121506.0
2023-12-20 10:00:00,79.77,79.99,79.66,79.79,56558.0,76.7997,77.0115,76.6938,76.8189,56558.0
2023-12-20 10:30:00,79.78,79.95,79.7,79.83,70784.0,76.8093,76.973,76.7323,76.8574,70784.0
2023-12-20 11:00:00,79.82,79.91,79.79,79.81,25084.0,76.8478,76.9345,76.8189,76.8382,25084.0
2023-12-20 11:30:00,79.8,79.91,79.73,79.86,26102.0,76.8285,76.9345,76.7612,76.8863,26102.0
2023-12-20 12:00:00,79.84,79.91,79.8,79.88,29609.0,76.8671,76.9345,76.8285,76.9056,29609.0
2023-12-20 12:30:00,79.91,79.99,79.86,79.88,27542.0,76.9345,77.0115,76.8863,76.9056,27542.0
2023-12-20 13:00:00,79.87,79.9,79.74,79.76,26465.0,76.8959,76.9248,76.7708,76.79,26465.0
2023-12-20 13:30:00,79.76,79.85,79.73,79.8,31475.0,76.79,76.8767,76.7612,76.8285,31475.0
2023-12-20 14:00:00,79.79,79.88,79.72,79.83,29847.0,76.8189,76.9056,76.7515,76.8574,29847.0
2023-12-20 14:30:00,79.83,79.85,79.28,79.39,196597.0,76.8574,76.8767,76.3279,76.4338,196597.0
2023-12-20 15:00:00,79.38,79.71,78.99,79.37,141766.0,76.4242,76.7419,76.0487,76.4146,141766.0
2023-12-20 15:30:00,79.39,79.76,79.38,79.67,355374.0,76.4338,76.79,76.4242,76.7034,355374.0
2023-12-21 09:30:00,80.4,80.54,80.01,80.42,37077.0,77.4062,77.541,77.0307,77.4255,37077.0
2023-12-21 10:00:00,80.32,80.43,79.96,79.97,47886.0,77.3292,77.4351,76.9826,76.9922,47886.0
2023-12-21 10:30:00,79.95,80.53,79.95,80.52,62115.0,76.973,77.5314,76.973,77.5217,62115.0
2023-12-21 11:00:00,80.5,80.55,80.05,80.24,52676.0,77.5025,77.5506,77.0692,77.2522,52676.0
2023-12-21 11:30:00,80.23,80.27,80.06,80.14,26674.0,77.2425,77.281,77.0789,77.1559,26674.0
2023-12-21 12:00:00,80.11,80.16,79.45,79.49,19275.0,77.127,77.1751,76.4916,76.5301,19275.0
2023-12-21 12:30:00,79.49,79.6,79.33,79.38,29449.0,76.5301,76.636,76.376,76.4242,29449.0
2023-12-21 13:00:00,79.41,79.47,79.03,79.31,32589.0,76.4531,76.5108,76.0872,76.3568,32589.0
2023-12-21 13:30:00,79.29,79.61,79.23,79.61,24641.0,76.3375,76.6456,76.2798,76.6456,24641.0
2023-12-21 14:00:00,79.64,79.89,79.58,79.6,25938.0,76.6745,76.9152,76.6167,76.636,25938.0
2023-12-21 14:30:00,79.62,79.83,79.55,79.83,27256.0,76.6553,76.8574,76.5879,76.8574,27256.0
2023-12-21 15:00:00,79.82,80.36,79.78,80.36,38029.0,76.8478,77.3677,76.8093,77.3677,38029.0
2023-12-21 15:30:00,80.36,80.55,80.29,80.44,87251.0,77.3677,77.5506,77.3003,77.4447,87251.0
2023-12-22 09:30:00,81.11,81.95,81.04,81.48,86811.0,78.0898,78.8985,78.0224,78.446,86811.0
2023-12-22 10:00:00,81.41,81.56,81.08,81.36,40031.0,78.3786,78.523,78.0609,78.3305,40031.0
2023-12-22 10:30:00,81.38,81.38,81.05,81.17,40884.0,78.3497,78.3497,78.032,78.1475,40884.0
2023-12-22 11:00:00,81.13,81.33,81.01,81.26,39995.0,78.109,78.3016,77.9935,78.2342,39995.0
2023-12-22 11:30:00,81.26,81.35,80.99,81.07,55072.0,78.2342,78.3208,77.9742,78.0513,55072.0
2023-12-22 12:00:00,81.06,81.24,80.98,81.23,37971.0,78.0416,78.2149,77.9646,78.2053,37971.0
2023-12-22 12:30:00,81.22,81.38,81.15,81.36,20303.0,78.1957,78.3497,78.1283,78.3305,20303.0
2023-12-22 13:00:00,81.33,81.37,81.16,81.21,35018.0,78.3016,78.3401,78.1379,78.186,35018.0
2023-12-22 13:30:00,81.19,81.21,81.04,81.08,29864.0,78.1668,78.186,78.0224,78.0609,29864.0
2023-12-22 14:00:00,81.07,81.08,80.47,80.48,36544.0,78.0513,78.0609,77.4736,77.4832,36544.0
2023-12-22 14:30:00,80.47,80.72,80.33,80.51,75570.0,77.4736,77.7143,77.3388,77.5121,75570.0
2023-12-22 15:00:00,80.51,80.65,80.44,80.61,46307.0,77.5121,77.6469,77.4447,77.6084,46307.0
2023-12-22 15:30:00,80.63,80.72,80.45,80.71,178018.0,77.6276,77.7143,77.4543,77.7047,178018.0
2023-12-26 09:30:00,80.78,81.24,80.6,81.01,31880.0,77.7721,78.2149,77.5988,77.9935,31880.0
2023-12-26 10:00:00,81.02,81.38,81.0,81.33,52448.0,78.0031,78.3497,77.9839,78.3016,52448.0
2023-12-26 10:30:00,81.35,81.64,81.22,81.62,38374.0,78.3208,78.6,78.1957,78.5808,38374.0
2023-12-26 11:00:00,81.61,81.67,81.21,81.37,85029.0,78.5712,78.6289,78.186,78.3401,85029.0
2023-12-26 11:30:00,81.34,81.64,81.33,81.64,10226.0,78.3112,78.6,78.3016,78.6,10226.0
2023-12-26 12:00:00,81.65,81.78,81.61,81.77,9140.0,78.6097,78.7348,78.5712,78.7252,9140.0
2023-12-26 12:30:00,81.76,81.9,81.69,81.84,12147.0,78.7156,78.8504,78.6482,78.7926,12147.0
2023-12-26 13:00:00,81.82,82.06,81.8,82.06,21565.0,78.7733,79.0044,78.7541,79.0044,21565.0
2023-12-26 13:30:00,82.07,82.12,82.01,82.06,13077.0,79.014,79.0622,78.9563,79.0044,13077.0
2023-12-26 14:00:00,82.04,82.19,82.04,82.16,17622.0,78.9851,79.1296,78.9851,79.1007,17622.0
2023-12-26 14:30:00,82.14,82.36,82.14,82.31,20540.0,79.0814,79.2932,79.0814,79.2451,20540.0
2023-12-26 15:00:00,82.33,82.5,82.25,82.38,23521.0,79.2643,79.428,79.1873,79.3125,23521.0
2023-12-26 15:30:00,82.39,82.48,82.07,82.09,93572.0,79.3221,79.4088,79.014,79.0333,93572.0
2023-12-27 09:30:00,81.16,81.31,81.0,81.19,30837.0,78.9154,79.0612,78.7598,78.9445,30837.0
2023-12-27 10:00:00,81.2,81.51,81.17,81.51,26926.0,78.9542,79.2557,78.9251,79.2557,26926.0
2023-12-27 10:30:00,81.55,81.6,81.29,81.3,13302.0,79.2946,79.3432,79.0418,79.0515,13302.0
2023-12-27 11:00:00,81.29,81.36,81.11,81.3,14743.0,79.0418,79.1098,78.8667,79.0515,14743.0
2023-12-27 11:30:00,81.26,81.45,81.24,81.39,13658.0,79.0126,79.1973,78.9931,79.139,13658.0
2023-12-27 12:00:00,81.39,81.49,81.34,81.39,18320.0,79.139,79.2362,79.0904,79.139,18320.0
2023-12-27 12:30:00,81.37,81.41,81.2,81.31,15989.0,79.1195,79.1584,78.9542,79.0612,15989.0
2023-12-27 13:00:00,81.31,81.69,81.31,81.45,18937.0,79.0612,79.4307,79.0612,79.1973,18937.0
2023-12-27 13:30:00,81.45,81.45,81.2,81.24,21415.0,79.1973,79.1973,78.9542,78.9931,21415.0
2023-12-27 14:00:00,81.22,81.3,80.97,81.21,13636.0,78.9737,79.0515,78.7306,78.964,13636.0
2023-12-27 14:30:00,81.2,81.23,81.09,81.13,16993.0,78.9542,78.9834,78.8473,78.8862,16993.0
2023-12-27 15:00:00,81.14,81.28,81.13,81.2,22097.0,78.8959,79.032,78.8862,78.9542,22097.0
2023-12-27 15:30:00,81.22,81.43,81.16,81.41,90933.0,78.9737,79.1779,78.9154,79.1584,90933.0
2023-12-28 09:30:00,81.24,82.13,81.24,82.05,37326.0,78.9931,79.8585,78.9931,79.7807,37326.0
2023-12-28 10:00:00,82.01,82.27,82.0,82.26,52982.0,79.7418,79.9947,79.7321,79.9849,52982.0
2023-12-28 10:30:00,82.23,82.25,81.68,81.75,25164.0,79.9558,79.9752,79.421,79.489,25164.0
2023-12-28 11:00:00,81.73,81.8,81.48,81.72,22592.0,79.4696,79.5377,79.2265,79.4599,22592.0
2023-12-28 11:30:00,81.73,81.78,81.51,81.75,16434.0,79.4696,79.5182,79.2557,79.489,16434.0
2023-12-28 12:00:00,81.75,81.96,81.75,81.84,28113.0,79.489,79.6932,79.489,79.5765,28113.0
2023-12-28 12:30:00,81.84,81.91,81.72,81.84,47564.0,79.5765,79.6446,79.4599,79.5765,47564.0
2023-12-28 13:00:00,81.84,81.9,81.68,81.8,20021.0,79.5765,79.6349,79.421,79.5377,20021.0
2023-12-28 13:30:00,81.83,81.88,81.78,81.84,17584.0,79.5668,79.6154,79.5182,79.5765,17584.0
2023-12-28 14:00:00,81.85,81.96,81.8,81.93,18010.0,79.5863,79.6932,79.5377,79.6641,18010.0
2023-12-28 14:30:00,81.95,82.03,81.8,81.88,36832.0,79.6835,79.7613,79.5377,79.6154,36832.0
2023-12-28 15:00:00,81.88,82.05,81.87,81.94,42807.0,79.6154,79.7807,79.6057,79.6738,42807.0
2023-12-28 15:30:00,81.95,82.05,81.77,81.87,107986.0,79.6835,79.7807,79.5085,79.6057,107986.0
2023-12-29 09:30:00,81.32,81.84,81.32,81.58,38369.0,79.0709,79.5765,79.0709,79.3237,38369.0
2023-12-29 10:00:00,81.59,81.59,81.16,81.28,24262.0,79.3335,79.3335,78.9154,79.032,24262.0
2023-12-29 10:30:00,81.29,81.36,80.94,81.0,30150.0,79.0418,79.1098,78.7014,78.7598,30150.0
2023-12-29 11:00:00,81.01,81.08,80.76,80.83,12456.0,78.7695,78.8376,78.5264,78.5945,12456.0
2023-12-29 11:30:00,80.82,80.98,80.64,80.89,24975.0,78.5848,78.7403,78.4097,78.6528,24975.0
2023-12-29 12:00:00,80.89,80.97,80.76,80.95,10822.0,78.6528,78.7306,78.5264,78.7112,10822.0
2023-12-29 12:30:00,80.95,81.18,80.88,81.15,18426.0,78.7112,78.9348,78.6431,78.9056,18426.0
2023-12-29 13:00:00,81.17,81.22,81.05,81.06,17280.0,78.9251,78.9737,78.8084,78.8181,17280.0
2023-12-29 13:30:00,81.11,81.28,81.11,81.24,11277.0,78.8667,79.032,78.8667,78.9931,11277.0
2023-12-29 14:00:00,81.25,81.25,81.06,81.14,12744.0,79.0029,79.0029,78.8181,78.8959,12744.0
2023-12-29 14:30:00,81.13,81.22,81.12,81.2,10987.0,78.8862,78.9737,78.8765,78.9542,10987.0
2023-12-29 15:00:00,81.2,81.21,81.01,81.14,14364.0,78.9542,78.964,78.7695,78.8959,14364.0
2023-12-29 15:30:00,81.12,81.12,80.88,80.99,92965.0,78.8765,78.8765,78.6431,78.7501,92965.0
2024-01-02 09:30:00,80.34,81.08,80.25,81.03,34791.0,78.118,78.8376,78.0305,78.7889,34791.0
2024-01-02 10:00:00,80.98,81.19,80.82,80.84,48077.0,78.7403,78.9445,78.5848,78.6042,48077.0
2024-01-02 10:30:00,80.81,80.85,80.45,80.47,26154.0,78.575,78.6139,78.225,78.2444,26154.0
2024-01-02 11:00:00,80.52,80.73,80.49,80.63,15213.0,78.2931,78.4972,78.2639,78.4,15213.0
2024-01-02 11:30:00,80.6,81.03,80.47,81.0,21035.0,78.3708,78.7889,78.2444,78.7598,21035.0
2024-01-02 12:00:00,81.02,81.31,80.98,81.22,20598.0,78.7792,79.0612,78.7403,78.9737,20598.0
2024-01-02 12:30:00,81.24,81.49,81.22,81.32,12180.0,78.9931,79.2362,78.9737,79.0709,12180.0
2024-01-02 13:00:00,81.34,81.41,81.23,81.32,17879.0,79.0904,79.1584,78.9834,79.0709,17879.0
2024-01-02 13:30:00,81.33,81.47,81.24,81.33,22390.0,79.0806,79.2168,78.9931,79.0806,22390.0
2024-01-02 14:00:00,81.31,81.36,81.0,81.06,27424.0,79.0612,79.1098,78.7598,78.8181,27424.0
2024-01-02 14:30:00,81.05,81.11,80.93,80.94,30825.0,78.8084,78.8667,78.6917,78.7014,30825.0
2024-01-02 15:00:00,80.95,81.05,80.87,81.02,45066.0,78.7112,78.8084,78.6334,78.7792,45066.0
2024-01-02 15:30:00,81.02,81.44,80.86,81.43,207752.0,78.7792,79.1876,78.6236,79.1779,207752.0
2024-01-03 09:30:00,80.74,81.25,80.07,80.36,30439.0,78.507,79.0029,77.8555,78.1375,30439.0
2024-01-03 10:00:00,80.31,80.59,79.67,79.8,29934.0,78.0889,78.3611,77.4666,77.593,29934.0
2024-01-03 10:30:00,79.8,79.86,79.19,79.69,38325.0,77.593,77.6513,76.9998,77.486,38325.0
2024-01-03 11:00:00,79.79,80.24,79.75,80.16,30856.0,77.5832,78.0208,77.5443,77.943,30856.0
2024-01-03 11:30:00,80.19,80.53,80.18,80.45,30371.0,77.9722,78.3028,77.9625,78.225,30371.0
2024-01-03 12:00:00,80.44,80.57,80.38,80.57,25225.0,78.2153,78.3417,78.1569,78.3417,25225.0
2024-01-03 12:30:00,80.58,80.74,80.49,80.72,28088.0,78.3514,78.507,78.2639,78.4875,28088.0
2024-01-03 13:00:00,80.65,80.78,80.54,80.56,18467.0,78.4195,78.5459,78.3125,78.3319,18467.0
2024-01-03 13:30:00,80.59,80.62,80.46,80.51,15901.0,78.3611,78.3903,78.2347,78.2833,15901.0
2024-01-03 14:00:00,80.51,80.68,80.21,80.59,31279.0,78.2833,78.4486,77.9916,78.3611,31279.0
2024-01-03 14:30:00,80.66,80.71,80.4,80.4,23794.0,78.4292,78.4778,78.1764,78.1764,23794.0
2024-01-03 15:00:00,80.38,80.38,79.85,79.9,24038.0,78.1569,78.1569,77.6416,77.6902,24038.0
2024-01-03 15:30:00,79.91,80.07,79.84,79.99,118995.0,77.6999,77.8555,77.6319,77.7777,118995.0
2024-01-04 09:30:00,79.93,80.21,79.53,79.65,28635.0,77.7194,77.9916,77.3304,77.4471,28635.0
2024-01-04 10:00:00,79.61,79.99,79.61,79.92,29543.0,77.4082,77.7777,77.4082,77.7096,29543.0
2024-01-04 10:30:00,79.9,80.14,79.83,79.95,31427.0,77.6902,77.9236,77.6221,77.7388,31427.0
2024-01-04 11:00:00,79.92,80.07,79.78,80.07,24846.0,77.7096,77.8555,77.5735,77.8555,24846.0
2024-01-04 11:30:00,80.1,80.16,79.95,79.98,12213.0,77.8847,77.943,77.7388,77.768,12213.0
2024-01-04 12:00:00,79.99,79.99,79.57,79.72,30066.0,77.7777,77.7777,77.3693,77.5152,30066.0
2024-01-04 12:30:00,79.73,79.73,79.47,79.56,12576.0,77.5249,77.5249,77.2721,77.3596,12576.0
2024-01-04 13:00:00,79.57,79.67,79.53,79.63,14096.0,77.3693,77.4666,77.3304,77.4277,14096.0
2024-01-04 13:30:00,79.65,79.77,79.61,79.71,9978.0,77.4471,77.5638,77.4082,77.5055,9978.0
2024-01-04 14:00:00,79.73,79.77,79.62,79.64,23306.0,77.5249,77.5638,77.4179,77.4374,23306.0
2024-01-04 14:30:00,79.61,79.76,79.5,79.71,18988.0,77.4082,77.5541,77.3013,77.5055,18988.0
2024-01-04 15:00:00,79.7,79.83,79.62,79.83,25859.0,77.4957,77.6221,77.4179,77.6221,25859.0
2024-01-04 15:30:00,79.86,79.96,79.46,79.56,129201.0,77.6513,77.7485,77.2624,77.3596,129201.0
2024-01-05 09:30:00,79.0,80.22,78.79,80.14,37253.0,76.8151,78.0013,76.6109,77.9236,37253.0
2024-01-05 10:00:00,80.21,80.95,80.21,80.48,52355.0,77.9916,78.7112,77.9916,78.2542,52355.0
2024-01-05 10:30:00,80.48,80.61,80.18,80.45,57387.0,78.2542,78.3806,77.9625,78.225,57387.0
2024-01-05 11:00:00,80.44,80.46,80.15,80.25,52740.0,78.2153,78.2347,77.9333,78.0305,52740.0
2024-01-05 11:30:00,80.34,80.36,79.95,80.02,16974.0,78.118,78.1375,77.7388,77.8069,16974.0
2024-01-05 12:00:00,80.0,80.02,79.7,79.74,13714.0,77.7874,77.8069,77.4957,77.5346,13714.0
2024-01-05 12:30:00,79.71,79.8,79.58,79.63,11765.0,77.5055,77.593,77.379,77.4277,11765.0
2024-01-05 13:00:00,79.64,79.78,79.5,79.77,28874.0,77.4374,77.5735,77.3013,77.5638,28874.0
2024-01-05 13:30:00,79.79,80.0,79.77,79.96,26566.0,77.5832,77.7874,77.5638,77.7485,26566.0
2024-01-05 14:00:00,79.98,80.14,79.89,79.92,44130.0,77.768,77.9236,77.6805,77.7096,44130.0
2024-01-05 14:30:00,79.92,79.98,79.5,79.52,25424.0,77.7096,77.768,77.3013,77.3207,25424.0
2024-01-05 15:00:00,79.53,79.85,79.53,79.81,22184.0,77.3304,77.6416,77.3304,77.6027,22184.0
2024-01-05 15:30:00,79.8,80.01,79.73,79.99,192829.0,77.593,77.7972,77.5249,77.7777,192829.0
2024-01-08 09:30:00,79.51,79.88,79.43,79.62,31522.0,77.311,77.6708,77.2332,77.4179,31522.0
2024-01-08 10:00:00,79.59,79.6,79.3,79.42,56162.0,77.3888,77.3985,77.1068,77.2235,56162.0
2024-01-08 10:30:00,79.42,79.62,79.34,79.5,29548.0,77.2235,77.4179,77.1457,77.3013,29548.0
2024-01-08 11:00:00,79.5,79.92,79.39,79.87,18034.0,77.3013,77.7096,77.1943,77.661,18034.0
2024-01-08 11:30:00,79.89,80.13,79.81,80.13,22391.0,77.6805,77.9138,77.6027,77.9138,22391.0
2024-01-08 12:00:00,80.15,80.2,79.92,80.01,18743.0,77.9333,77.9819,77.7096,77.7972,18743.0
2024-01-08 12:30:00,80.02,80.15,79.93,80.11,17788.0,77.8069,77.9333,77.7194,77.8944,17788.0
2024-01-08 13:00:00,80.12,80.28,80.07,80.2,21983.0,77.9041,78.0597,77.8555,77.9819,21983.0
2024-01-08 13:30:00,80.19,80.23,80.03,80.15,14670.0,77.9722,78.0111,77.8166,77.9333,14670.0
2024-01-08 14:00:00,80.15,80.32,80.04,80.29,18687.0,77.9333,78.0986,77.8263,78.0694,18687.0
2024-01-08 14:30:00,80.34,80.62,80.34,80.58,35120.0,78.118,78.3903,78.118,78.3514,35120.0
2024-01-08 15:00:00,80.59,80.59,80.31,80.39,34316.0,78.3611,78.3611,78.0889,78.1666,34316.0
2024-01-08 15:30:00,80.38,80.43,80.17,80.24,95708.0,78.1569,78.2055,77.9527,78.0208,95708.0
2024-01-09 09:30:00,79.67,80.12,79.51,79.89,56996.0,77.4666,77.9041,77.311,77.6805,56996.0
2024-01-09 10:00:00,79.88,80.1,79.82,79.95,62084.0,77.6708,77.8847,77.6124,77.7388,62084.0
2024-01-09 10:30:00,79.97,80.12,79.47,79.52,32243.0,77.7583,77.9041,77.2721,77.3207,32243.0
2024-01-09 11:00:00,79.51,80.15,79.47,80.06,34868.0,77.311,77.9333,77.2721,77.8458,34868.0
2024-01-09 11:30:00,80.04,80.25,79.97,80.25,15480.0,77.8263,78.0305,77.7583,78.0305,15480.0
2024-01-09 12:00:00,80.26,80.26,80.15,80.17,37677.0,78.0402,78.0402,77.9333,77.9527,37677.0
2024-01-09 12:30:00,80.2,80.26,79.95,80.07,22608.0,77.9819,78.0402,77.7388,77.8555,22608.0
2024-01-09 13:00:00,80.04,80.19,79.97,80.02,16295.0,77.8263,77.9722,77.7583,77.8069,16295.0
2024-01-09 13:30:00,79.96,80.31,79.95,80.22,11714.0,77.7485,78.0889,77.7388,78.0013,11714.0
2024-01-09 14:00:00,80.21,80.24,79.97,79.97,12028.0,77.9916,78.0208,77.7583,77.7583,12028.0
2024-01-09 14:30:00,80.0,80.06,79.95,80.06,15552.0,77.7874,77.8458,77.7388,77.8458,15552.0
2024-01-09 15:00:00,80.06,80.21,80.0,80.14,28344.0,77.8458,77.9916,77.7874,77.9236,28344.0
2024-01-09 15:30:00,80.14,80.16,79.94,80.03,91436.0,77.9236,77.943,77.7291,77.8166,91436.0
2024-01-10 09:30:00,79.72,80.44,79.46,80.05,29718.0,77.5152,78.2153,77.2624,77.8361,29718.0
2024-01-10 10:00:00,80.01,80.02,79.61,79.8,35123.0,77.7972,77.8069,77.4082,77.593,35123.0
2024-01-10 10:30:00,79.77,79.89,79.74,79.78,34823.0,77.5638,77.6805,77.5346,77.5735,34823.0
2024-01-10 11:00:00,79.78,80.24,79.65,80.12,64119.0,77.5735,78.0208,77.4471,77.9041,64119.0
2024-01-10 11:30:00,80.13,80.31,80.04,80.3,20385.0,77.9138,78.0889,77.8263,78.0791,20385.0
2024-01-10 12:00:00,80.3,80.39,80.23,80.39,16505.0,78.0791,78.1666,78.0111,78.1666,16505.0
2024-01-10 12:30:00,80.38,80.38,80.12,80.13,21244.0,78.1569,78.1569,77.9041,77.9138,21244.0
2024-01-10 13:00:00,80.14,80.3,80.06,80.27,13754.0,77.9236,78.0791,77.8458,78.05,13754.0
2024-01-10 13:30:00,80.27,80.36,80.21,80.35,18141.0,78.05,78.1375,77.9916,78.1278,18141.0
2024-01-10 14:00:00,80.36,80.59,80.21,80.52,30783.0,78.1375,78.3611,77.9916,78.2931,30783.0
2024-01-10 14:30:00,80.55,80.7,80.47,80.67,30705.0,78.3222,78.4681,78.2444,78.4389,30705.0
2024-01-10 15:00:00,80.68,80.81,80.43,80.46,26378.0,78.4486,78.575,78.2055,78.2347,26378.0
2024-01-10 15:30:00,80.42,80.65,80.33,80.54,105587.0,78.1958,78.4195,78.1083,78.3125,105587.0
2024-01-11 09:30:00,80.69,80.69,79.9,79.9,24825.0,78.4584,78.4584,77.6902,77.6902,24825.0
2024-01-11 10:00:00,79.79,79.93,79.67,79.83,42860.0,77.5832,77.7194,77.4666,77.6221,42860.0
2024-01-11 10:30:00,79.87,79.91,79.69,79.69,37951.0,77.661,77.6999,77.486,77.486,37951.0
2024-01-11 11:00:00,79.78,79.85,79.69,79.83,40480.0,77.5735,77.6416,77.486,77.6221,40480.0
2024-01-11 11:30:00,79.83,79.83,79.52,79.8,118730.0,77.6221,77.6221,77.3207,77.593,118730.0
2024-01-11 12:00:00,79.79,79.84,79.6,79.64,116715.0,77.5832,77.6319,77.3985,77.4374,116715.0
2024-01-11 12:30:00,79.58,79.95,79.58,79.82,74733.0,77.379,77.7388,77.379,77.6124,74733.0
2024-01-11 13:00:00,79.79,79.99,79.65,79.79,86240.0,77.5832,77.7777,77.4471,77.5832,86240.0
2024-01-11 13:30:00,79.79,79.93,79.61,79.86,85116.0,77.5832,77.7194,77.4082,77.6513,85116.0
2024-01-11 14:00:00,79.91,80.19,79.84,80.13,93832.0,77.6999,77.9722,77.6319,77.9138,93832.0
2024-01-11 14:30:00,80.12,80.4,80.09,80.35,76452.0,77.9041,78.1764,77.8749,78.1278,76452.0
2024-01-11 15:00:00,80.38,80.38,79.96,80.03,88383.0,78.1569,78.1569,77.7485,77.8166,88383.0
2024-01-11 15:30:00,79.98,80.02,79.66,79.78,251476.0,77.768,77.8069,77.4568,77.5735,251476.0
2024-01-12 09:30:00,83.0,83.41,80.45,81.33,800819.0,80.7045,81.1031,78.225,79.0806,800819.0
2024-01-12 10:00:00,81.37,81.44,80.62,80.89,195556.0,79.1195,79.1876,78.3903,78.6528,195556.0
2024-01-12 10:30:00,80.89,80.98,79.81,79.91,154245.0,78.6528,78.7403,77.6027,77.6999,154245.0
2024-01-12 11:00:00,79.95,79.99,79.36,79.95,207542.0,77.7388,77.7777,77.1651,77.7388,207542.0
2024-01-12 11:30:00,79.95,79.96,79.33,79.74,199966.0,77.7388,77.7485,77.136,77.5346,199966.0
2024-01-12 12:00:00,79.73,79.95,79.65,79.91,116169.0,77.5249,77.7388,77.4471,77.6999,116169.0
2024-01-12 12:30:00,79.91,79.97,79.71,79.92,93295.0,77.6999,77.7583,77.5055,77.7096,93295.0
2024-01-12 13:00:00,79.92,80.08,79.83,79.97,133934.0,77.7096,77.8652,77.6221,77.7583,133934.0
2024-01-12 13:30:00,79.97,80.02,79.74,79.98,120411.0,77.7583,77.8069,77.5346,77.768,120411.0
2024-01-12 14:00:00,79.98,80.33,79.97,80.12,146539.0,77.768,78.1083,77.7583,77.9041,146539.0
2024-01-12 14:30:00,80.13,80.13,79.66,79.71,138214.0,77.9138,77.9138,77.4568,77.5055,138214.0
2024-01-12 15:00:00,79.7,79.91,79.61,79.72,168928.0,77.4957,77.6999,77.4082,77.5152,168928.0
2024-01-12 15:30:00,79.71,80.25,79.69,80.25,301162.0,77.5055,78.0305,77.486,78.0305,301162.0
2024-01-16 09:30:00,79.95,80.3,79.19,80.07,132598.0,77.7388,78.0791,76.9998,77.8555,132598.0
2024-01-16 10:00:00,79.98,80.29,79.65,80.23,110975.0,77.768,78.0694,77.4471,78.0111,110975.0
2024-01-16 10:30:00,80.24,80.48,80.06,80.41,188635.0,78.0208,78.2542,77.8458,78.1861,188635.0
2024-01-16 11:00:00,80.38,80.47,79.93,79.93,313226.0,78.1569,78.2444,77.7194,77.7194,313226.0
2024-01-16 11:30:00,79.95,80.0,79.4,79.6,63669.0,77.7388,77.7874,77.204,77.3985,63669.0
2024-01-16 12:00:00,79.59,79.77,79.41,79.48,140056.0,77.3888,77.5638,77.2138,77.2818,140056.0
2024-01-16 12:30:00,79.5,79.67,79.26,79.65,531567.0,77.3013,77.4666,77.0679,77.4471,531567.0
2024-01-16 13:00:00,79.63,79.72,79.52,79.61,57072.0,77.4277,77.5152,77.3207,77.4082,57072.0
2024-01-16 13:30:00,79.66,79.71,79.09,79.13,59989.0,77.4568,77.5055,76.9026,76.9415,59989.0
2024-01-16 14:00:00,79.13,79.57,79.13,79.42,265417.0,76.9415,77.3693,76.9415,77.2235,265417.0
2024-01-16 14:30:00,79.42,79.51,79.33,79.42,133033.0,77.2235,77.311,77.136,77.2235,133033.0
2024-01-16 15:00:00,79.42,79.56,79.4,79.45,397584.0,77.2235,77.3596,77.204,77.2526,397584.0
2024-01-16 15:30:00,79.44,79.64,79.29,79.55,509829.0,77.2429,77.4374,77.0971,77.3499,509829.0
2024-01-17 09:30:00,78.26,78.63,77.42,78.02,100741.0,76.0956,76.4553,75.2788,75.8622,100741.0
2024-01-17 10:00:00,78.17,78.79,77.83,78.13,175340.0,76.008,76.6109,75.6774,75.9692,175340.0
2024-01-17 10:30:00,78.12,78.66,78.08,78.63,231314.0,75.9594,76.4845,75.9205,76.4553,231314.0
2024-01-17 11:00:00,78.67,79.01,78.67,78.84,30159.0,76.4942,76.8248,76.4942,76.6595,30159.0
2024-01-17 11:30:00,78.83,78.94,78.73,78.75,68575.0,76.6498,76.7568,76.5526,76.572,68575.0
2024-01-17 12:00:00,78.75,78.75,78.42,78.47,17212.0,76.572,76.572,76.2511,76.2997,17212.0
2024-01-17 12:30:00,78.47,78.57,78.39,78.48,15220.0,76.2997,76.397,76.222,76.3095,15220.0
2024-01-17 13:00:00,78.47,78.51,78.22,78.32,35352.0,76.2997,76.3386,76.0567,76.1539,35352.0
2024-01-17 13:30:00,78.3,78.47,78.25,78.46,36788.0,76.1345,76.2997,76.0858,76.29,36788.0
2024-01-17 14:00:00,78.52,78.57,78.34,78.4,25516.0,76.3484,76.397,76.1733,76.2317,25516.0
2024-01-17 14:30:00,78.41,78.46,78.25,78.32,34508.0,76.2414,76.29,76.0858,76.1539,34508.0
2024-01-17 15:00:00,78.33,78.63,78.24,78.56,101332.0,76.1636,76.4553,76.0761,76.3873,101332.0
2024-01-17 15:30:00,78.54,78.91,78.51,78.9,264555.0,76.3678,76.7276,76.3386,76.7179,264555.0
2024-01-18 09:30:00,78.97,79.05,77.65,78.3,250534.0,76.7859,76.8637,75.5024,76.1345,250534.0
2024-01-18 10:00:00,78.32,78.64,78.24,78.38,76198.0,76.1539,76.465,76.0761,76.2122,76198.0
2024-01-18 10:30:00,78.37,78.48,78.24,78.33,51492.0,76.2025,76.3095,76.0761,76.1636,51492.0
2024-01-18 11:00:00,78.32,78.36,77.98,78.29,125512.0,76.1539,76.1928,75.8233,76.1247,125512.0
2024-01-18 11:30:00,78.28,78.4,78.21,78.32,180282.0,76.115,76.2317,76.0469,76.1539,180282.0
2024-01-18 12:00:00,78.32,78.42,78.16,78.34,35455.0,76.1539,76.2511,75.9983,76.1733,35455.0
2024-01-18 12:30:00,78.32,78.53,78.22,78.42,79956.0,76.1539,76.3581,76.0567,76.2511,79956.0
2024-01-18 13:00:00,78.43,78.53,78.23,78.3,30244.0,76.2609,76.3581,76.0664,76.1345,30244.0
2024-01-18 13:30:00,78.28,78.45,78.28,78.32,22230.0,76.115,76.2803,76.115,76.1539,22230.0
2024-01-18 14:00:00,78.33,78.51,78.27,78.5,41361.0,76.1636,76.3386,76.1053,76.3289,41361.0
2024-01-18 14:30:00,78.5,78.55,78.29,78.38,38746.0,76.3289,76.3775,76.1247,76.2122,38746.0
2024-01-18 15:00:00,78.38,78.5,78.31,78.37,68356.0,76.2122,76.3289,76.1442,76.2025,68356.0
2024-01-18 15:30:00,78.39,78.43,78.21,78.36,264649.0,76.222,76.2609,76.0469,76.1928,264649.0
2024-01-19 09:30:00,78.55,78.66,77.97,78.45,235764.0,76.3775,76.4845,75.8136,76.2803,235764.0
2024-01-19 10:00:00,78.48,78.52,78.15,78.4,95032.0,76.3095,76.3484,75.9886,76.2317,95032.0
2024-01-19 10:30:00,78.4,78.74,78.36,78.71,53563.0,76.2317,76.5623,76.1928,76.5331,53563.0
2024-01-19 11:00:00,78.71,78.94,78.64,78.76,41327.0,76.5331,76.7568,76.465,76.5817,41327.0
2024-01-19 11:30:00,78.75,78.75,78.35,78.52,17053.0,76.572,76.572,76.1831,76.3484,17053.0
2024-01-19 12:00:00,78.52,78.64,78.44,78.57,23570.0,76.3484,76.465,76.2706,76.397,23570.0
2024-01-19 12:30:00,78.56,78.67,78.47,78.66,29136.0,76.3873,76.4942,76.2997,76.4845,29136.0
2024-01-19 13:00:00,78.65,78.98,78.64,78.98,38128.0,76.4748,76.7956,76.465,76.7956,38128.0
2024-01-19 13:30:00,78.99,79.11,78.89,79.11,22693.0,76.8054,76.922,76.7081,76.922,22693.0
2024-01-19 14:00:00,79.13,79.52,79.13,79.42,29359.0,76.9415,77.3207,76.9415,77.2235,29359.0
2024-01-19 14:30:00,79.46,79.75,79.4,79.72,70239.0,77.2624,77.5443,77.204,77.5152,70239.0
2024-01-19 15:00:00,79.71,79.73,79.45,79.68,91509.0,77.5055,77.5249,77.2526,77.4763,91509.0
2024-01-19 15:30:00,79.68,79.75,79.43,79.53,215520.0,77.4763,77.5443,77.2332,77.3304,215520.0
2024-01-22 09:30:00,80.83,81.2,80.14,80.92,118776.0,78.5945,78.9542,77.9236,78.682,118776.0
2024-01-22 10:00:00,80.92,81.05,80.48,80.73,83326.0,78.682,78.8084,78.2542,78.4972,83326.0
2024-01-22 10:30:00,80.73,80.81,80.29,80.37,62639.0,78.4972,78.575,78.0694,78.1472,62639.0
2024-01-22 11:00:00,80.38,80.38,79.97,80.26,37437.0,78.1569,78.1569,77.7583,78.0402,37437.0
2024-01-22 11:30:00,80.26,80.4,80.09,80.4,35225.0,78.0402,78.1764,77.8749,78.1764,35225.0
2024-01-22 12:00:00,80.35,80.5,80.26,80.45,43815.0,78.1278,78.2736,78.0402,78.225,43815.0
2024-01-22 12:30:00,80.47,80.47,80.03,80.07,42533.0,78.2444,78.2444,77.8166,77.8555,42533.0
2024-01-22 13:00:00,80.08,80.25,79.89,79.91,31694.0,77.8652,78.0305,77.6805,77.6999,31694.0
2024-01-22 13:30:00,79.92,80.22,79.92,80.17,21946.0,77.7096,78.0013,77.7096,77.9527,21946.0
2024-01-22 14:00:00,80.17,80.18,79.89,80.09,66787.0,77.9527,77.9625,77.6805,77.8749,66787.0
2024-01-22 14:30:00,80.1,80.19,80.06,80.18,46024.0,77.8847,77.9722,77.8458,77.9625,46024.0
2024-01-22 15:00:00,80.18,80.26,80.09,80.17,57447.0,77.9625,78.0402,77.8749,77.9527,57447.0
2024-01-22 15:30:00,80.17,80.2,79.73,79.75,196385.0,77.9527,77.9819,77.5249,77.5443,196385.0
2024-01-23 09:30:00,80.12,80.39,79.77,80.05,55569.0,77.9041,78.1666,77.5638,77.8361,55569.0
2024-01-23 10:00:00,80.0,80.05,79.65,79.69,22923.0,77.7874,77.8361,77.4471,77.486,22923.0
2024-01-23 10:30:00,79.66,79.69,79.32,79.53,65767.0,77.4568,77.486,77.1262,77.3304,65767.0
2024-01-23 11:00:00,79.54,79.67,79.32,79.41,25103.0,77.3402,77.4666,77.1262,77.2138,25103.0
2024-01-23 11:30:00,79.42,79.5,79.3,79.47,18054.0,77.2235,77.3013,77.1068,77.2721,18054.0
2024-01-23 12:00:00,79.48,79.5,79.31,79.46,18484.0,77.2818,77.3013,77.1165,77.2624,18484.0
2024-01-23 12:30:00,79.45,79.47,79.33,79.38,23433.0,77.2526,77.2721,77.136,77.1846,23433.0
2024-01-23 13:00:00,79.36,79.42,79.3,79.34,30023.0,77.1651,77.2235,77.1068,77.1457,30023.0
2024-01-23 13:30:00,79.33,79.45,79.31,79.38,29660.0,77.136,77.2526,77.1165,77.1846,29660.0
2024-01-23 14:00:00,79.38,79.52,79.36,79.5,29021.0,77.1846,77.3207,77.1651,77.3013,29021.0
2024-01-23 14:30:00,79.51,79.6,79.48,79.57,20922.0,77.311,77.3985,77.2818,77.3693,20922.0
2024-01-23 15:00:00,79.58,79.75,79.54,79.7,31354.0,77.379,77.5443,77.3402,77.4957,31354.0
2024-01-23 15:30:00,79.68,79.68,79.39,79.49,171305.0,77.4763,77.4763,77.1943,77.2915,171305.0
2024-01-24 09:30:00,79.51,79.67,79.14,79.48,209057.0,77.311,77.4666,76.9512,77.2818,209057.0
2024-01-24 10:00:00,79.48,79.53,79.16,79.51,137753.0,77.2818,77.3304,76.9707,77.311,137753.0
2024-01-24 10:30:00,79.51,79.97,79.43,79.8,30066.0,77.311,77.7583,77.2332,77.593,30066.0
2024-01-24 11:00:00,79.8,80.02,79.8,79.99,29070.0,77.593,77.8069,77.593,77.7777,29070.0
2024-01-24 11:30:00,79.99,79.99,79.58,79.76,22635.0,77.7777,77.7777,77.379,77.5541,22635.0
2024-01-24 12:00:00,79.74,79.74,79.48,79.53,28359.0,77.5346,77.5346,77.2818,77.3304,28359.0
2024-01-24 12:30:00,79.54,79.58,79.43,79.48,15857.0,77.3402,77.379,77.2332,77.2818,15857.0
2024-01-24 13:00:00,79.5,79.54,79.31,79.45,46574.0,77.3013,77.3402,77.1165,77.2526,46574.0
2024-01-24 13:30:00,79.46,79.65,79.38,79.6,53376.0,77.2624,77.4471,77.1846,77.3985,53376.0
2024-01-24 14:00:00,79.56,79.56,79.25,79.52,48438.0,77.3596,77.3596,77.0582,77.3207,48438.0
2024-01-24 14:30:00,79.51,79.6,79.37,79.53,53235.0,77.311,77.3985,77.1749,77.3304,53235.0
2024-01-24 15:00:00,79.55,79.56,79.29,79.49,102248.0,77.3499,77.3596,77.0971,77.2915,102248.0
2024-01-24 15:30:00,79.5,79.54,78.73,79.04,348989.0,77.3013,77.3402,76.5526,76.854,348989.0
2024-01-25 09:30:00,79.64,81.52,79.56,81.51,177818.0,77.4374,79.2654,77.3596,79.2557,177818.0
2024-01-25 10:00:00,81.45,81.75,80.99,81.33,131294.0,79.1973,79.489,78.7501,79.0806,131294.0
2024-01-25 10:30:00,81.31,81.4,80.63,81.0,214983.0,79.0612,79.1487,78.4,78.7598,214983.0
2024-01-25 11:00:00,81.0,81.02,80.55,80.83,168079.0,78.7598,78.7792,78.3222,78.5945,168079.0
2024-01-25 11:30:00,80.82,80.91,80.31,80.64,74963.0,78.5848,78.6723,78.0889,78.4097,74963.0
2024-01-25 12:00:00,80.65,80.71,80.31,80.63,39328.0,78.4195,78.4778,78.0889,78.4,39328.0
2024-01-25 12:30:00,80.64,80.69,80.51,80.63,32810.0,78.4097,78.4584,78.2833,78.4,32810.0
2024-01-25 13:00:00,80.65,81.01,80.65,80.89,54898.0,78.4195,78.7695,78.4195,78.6528,54898.0
2024-01-25 13:30:00,80.9,81.1,80.88,81.05,40539.0,78.6625,78.857,78.6431,78.8084,40539.0
2024-01-25 14:00:00,81.02,81.5,80.95,81.47,41575.0,78.7792,79.2459,78.7112,79.2168,41575.0
2024-01-25 14:30:00,81.47,81.51,81.14,81.39,39887.0,79.2168,79.2557,78.8959,79.139,39887.0
2024-01-25 15:00:00,81.39,81.59,81.32,81.58,40509.0,79.139,79.3335,79.0709,79.3237,40509.0
2024-01-25 15:30:00,81.58,82.39,81.57,82.37,373054.0,79.3237,80.1113,79.314,80.0919,373054.0
2024-01-26 09:30:00,82.69,82.82,82.06,82.22,45019.0,80.403,80.5294,79.7905,79.946,45019.0
2024-01-26 10:00:00,82.21,82.73,82.1,82.35,71240.0,79.9363,80.4419,79.8294,80.0724,71240.0
2024-01-26 10:30:00,82.35,82.6,82.13,82.59,87273.0,80.0724,80.3155,79.8585,80.3058,87273.0
2024-01-26 11:00:00,82.59,82.62,82.44,82.45,59623.0,80.3058,80.335,80.16,80.1697,59623.0
2024-01-26 11:30:00,82.45,82.89,82.37,82.88,51242.0,80.1697,80.5975,80.0919,80.5878,51242.0
2024-01-26 12:00:00,82.92,82.95,82.68,82.89,93776.0,80.6267,80.6558,80.3933,80.5975,93776.0
2024-01-26 12:30:00,82.87,82.93,82.47,82.53,50964.0,80.5781,80.6364,80.1891,80.2475,50964.0
2024-01-26 13:00:00,82.52,82.75,82.45,82.71,34259.0,80.2377,80.4614,80.1697,80.4225,34259.0
2024-01-26 13:30:00,82.71,82.74,82.15,82.15,47933.0,80.4225,80.4517,79.878,79.878,47933.0
2024-01-26 14:00:00,82.16,82.24,81.89,81.95,120298.0,79.8877,79.9655,79.6252,79.6835,120298.0
2024-01-26 14:30:00,81.95,82.26,81.92,82.26,77081.0,79.6835,79.9849,79.6543,79.9849,77081.0
2024-01-26 15:00:00,82.28,82.48,82.23,82.36,33608.0,80.0044,80.1988,79.9558,80.0822,33608.0
2024-01-26 15:30:00,82.35,82.38,82.02,82.27,171035.0,80.0724,80.1016,79.7516,79.9947,171035.0
2024-01-29 09:30:00,81.94,81.98,81.25,81.6,33822.0,79.6738,79.7127,79.0029,79.3432,33822.0
2024-01-29 10:00:00,81.64,82.04,81.62,81.86,28169.0,79.3821,79.771,79.3626,79.596,28169.0
2024-01-29 10:30:00,81.84,82.04,81.77,81.96,24474.0,79.5765,79.771,79.5085,79.6932,24474.0
2024-01-29 11:00:00,81.97,82.25,81.92,82.14,34755.0,79.7029,79.9752,79.6543,79.8682,34755.0
2024-01-29 11:30:00,82.12,82.12,81.9,82.01,27238.0,79.8488,79.8488,79.6349,79.7418,27238.0
2024-01-29 12:00:00,82.0,82.05,81.77,81.78,29292.0,79.7321,79.7807,79.5085,79.5182,29292.0
2024-01-29 12:30:00,81.8,81.88,81.69,81.71,25017.0,79.5377,79.6154,79.4307,79.4501,25017.0
2024-01-29 13:00:00,81.74,81.75,81.54,81.56,24860.0,79.4793,79.489,79.2848,79.3043,24860.0
2024-01-29 13:30:00,81.56,81.56,81.24,81.29,24810.0,79.3043,79.3043,78.9931,79.0418,24810.0
2024-01-29 14:00:00,81.26,81.82,81.26,81.79,24904.0,79.0126,79.5571,79.0126,79.5279,24904.0
2024-01-29 14:30:00,81.78,81.82,81.57,81.59,26224.0,79.5182,79.5571,79.314,79.3335,26224.0
2024-01-29 15:00:00,81.59,82.0,81.57,81.89,51621.0,79.3335,79.7321,79.314,79.6252,51621.0
2024-01-29 15:30:00,81.88,82.03,81.54,82.01,187150.0,79.6154,79.7613,79.2848,79.7418,187150.0
2024-01-30 09:30:00,81.47,82.68,81.47,82.62,32885.0,79.2168,80.3933,79.2168,80.335,32885.0
2024-01-30 10:00:00,82.65,82.65,82.08,82.16,23320.0,80.3641,80.3641,79.8099,79.8877,23320.0
2024-01-30 10:30:00,82.17,82.22,81.78,81.81,47314.0,79.8974,79.946,79.5182,79.5474,47314.0
2024-01-30 11:00:00,81.81,81.81,81.59,81.73,15450.0,79.5474,79.5474,79.3335,79.4696,15450.0
2024-01-30 11:30:00,81.69,81.82,81.64,81.76,16706.0,79.4307,79.5571,79.3821,79.4988,16706.0
2024-01-30 12:00:00,81.75,81.76,81.56,81.58,20618.0,79.489,79.4988,79.3043,79.3237,20618.0
2024-01-30 12:30:00,81.56,81.56,81.34,81.42,21001.0,79.3043,79.3043,79.0904,79.1682,21001.0
2024-01-30 13:00:00,81.41,81.51,81.36,81.46,16864.0,79.1584,79.2557,79.1098,79.2071,16864.0
2024-01-30 13:30:00,81.47,81.53,81.39,81.52,29049.0,79.2168,79.2751,79.139,79.2654,29049.0
2024-01-30 14:00:00,81.52,81.83,81.52,81.8,29375.0,79.2654,79.5668,79.2654,79.5377,29375.0
2024-01-30 14:30:00,81.8,81.82,81.55,81.6,28484.0,79.5377,79.5571,79.2946,79.3432,28484.0
2024-01-30 15:00:00,81.61,81.62,81.31,81.35,56299.0,79.3529,79.3626,79.0612,79.1001,56299.0
2024-01-30 15:30:00,81.34,81.34,80.99,81.0,222180.0,79.0904,79.0904,78.7501,78.7598,222180.0
2024-01-31 09:30:00,81.38,81.99,81.24,81.9,132138.0,79.1293,79.7224,78.9931,79.6349,132138.0
2024-01-31 10:00:00,81.91,82.16,81.67,82.16,61923.0,79.6446,79.8877,79.4112,79.8877,61923.0
2024-01-31 10:30:00,82.16,82.52,82.03,82.34,49937.0,79.8877,80.2377,79.7613,80.0627,49937.0
2024-01-31 11:00:00,82.33,82.33,82.14,82.17,52300.0,80.053,80.053,79.8682,79.8974,52300.0
2024-01-31 11:30:00,82.15,82.17,81.74,82.07,39041.0,79.878,79.8974,79.4793,79.8002,39041.0
2024-01-31 12:00:00,82.07,82.3,82.07,82.28,24440.0,79.8002,80.0238,79.8002,80.0044,24440.0
2024-01-31 12:30:00,82.27,82.27,81.97,82.04,24739.0,79.9947,79.9947,79.7029,79.771,24739.0
2024-01-31 13:00:00,82.02,82.09,81.73,81.84,34938.0,79.7516,79.8196,79.4696,79.5765,34938.0
2024-01-31 13:30:00,81.84,81.94,81.75,81.86,27895.0,79.5765,79.6738,79.489,79.596,27895.0
2024-01-31 14:00:00,81.87,81.93,81.49,81.5,46766.0,79.6057,79.6641,79.2362,79.2459,46766.0
2024-01-31 14:30:00,81.54,82.5,81.5,81.66,46396.0,79.2848,80.2183,79.2459,79.4015,46396.0
2024-01-31 15:00:00,81.59,81.63,80.71,80.89,51694.0,79.3335,79.3724,78.4778,78.6528,51694.0
2024-01-31 15:30:00,80.89,80.98,80.64,80.66,138437.0,78.6528,78.7403,78.4097,78.4292,138437.0
2024-02-01 09:30:00,80.7,81.33,80.7,80.95,33325.0,78.4681,79.0806,78.4681,78.7112,33325.0
2024-02-01 10:00:00,80.95,81.35,80.71,81.29,52365.0,78.7112,79.1001,78.4778,79.0418,52365.0
2024-02-01 10:30:00,81.27,81.33,80.55,80.56,35692.0,79.0223,79.0806,78.3222,78.3319,35692.0
2024-02-01 11:00:00,80.54,80.61,80.28,80.57,20866.0,78.3125,78.3806,78.0597,78.3417,20866.0
2024-02-01 11:30:00,80.57,81.06,80.57,81.03,19532.0,78.3417,78.8181,78.3417,78.7889,19532.0
2024-02-01 12:00:00,81.05,81.53,81.05,81.5,22507.0,78.8084,79.2751,78.8084,79.2459,22507.0
2024-02-01 12:30:00,81.5,82.05,81.47,81.82,26637.0,79.2459,79.7807,79.2168,79.5571,26637.0
2024-02-01 13:00:00,81.82,81.89,81.51,81.59,12225.0,79.5571,79.6252,79.2557,79.3335,12225.0
2024-02-01 13:30:00,81.6,81.8,81.42,81.73,20574.0,79.3432,79.5377,79.1682,79.4696,20574.0
2024-02-01 14:00:00,81.72,81.95,81.72,81.89,21891.0,79.4599,79.6835,79.4599,79.6252,21891.0
2024-02-01 14:30:00,81.9,82.21,81.78,82.12,26574.0,79.6349,79.9363,79.5182,79.8488,26574.0
2024-02-01 15:00:00,82.13,82.2,81.96,82.13,54929.0,79.8585,79.9266,79.6932,79.8585,54929.0
2024-02-01 15:30:00,82.15,82.32,82.1,82.17,190141.0,79.878,80.0433,79.8294,79.8974,190141.0
2024-02-02 09:30:00,81.53,82.17,80.71,81.29,74894.0,79.2751,79.8974,78.4778,79.0418,74894.0
2024-02-02 10:00:00,81.41,81.5,81.04,81.38,37899.0,79.1584,79.2459,78.7987,79.1293,37899.0
2024-02-02 10:30:00,81.36,81.51,81.1,81.36,48263.0,79.1098,79.2557,78.857,79.1098,48263.0
2024-02-02 11:00:00,81.42,81.42,81.0,81.28,38955.0,79.1682,79.1682,78.7598,79.032,38955.0
2024-02-02 11:30:00,81.32,81.34,81.08,81.09,34787.0,79.0709,79.0904,78.8376,78.8473,34787.0
2024-02-02 12:00:00,81.08,81.38,80.97,81.38,53934.0,78.8376,79.1293,78.7306,79.1293,53934.0
2024-02-02 12:30:00,81.39,81.52,81.0,81.42,96983.0,79.139,79.2654,78.7598,79.1682,96983.0
2024-02-02 13:00:00,81.44,81.49,81.16,81.27,43930.0,79.1876,79.2362,78.9154,79.0223,43930.0
2024-02-02 13:30:00,81.24,81.36,81.11,81.34,28415.0,78.9931,79.1098,78.8667,79.0904,28415.0
2024-02-02 14:00:00,81.36,81.75,81.35,81.63,27886.0,79.1098,79.489,79.1001,79.3724,27886.0
2024-02-02 14:30:00,81.63,81.84,81.57,81.84,25077.0,79.3724,79.5765,79.314,79.5765,25077.0
2024-02-02 15:00:00,81.84,82.1,81.8,82.1,42957.0,79.5765,79.8294,79.5377,79.8294,42957.0
2024-02-02 15:30:00,82.08,82.09,81.27,81.27,192659.0,79.8099,79.8196,79.0223,79.0223,192659.0
2024-02-05 09:30:00,80.19,80.92,79.69,79.99,154498.0,77.9722,78.682,77.486,77.7777,154498.0
2024-02-05 10:00:00,79.89,80.05,79.65,79.89,370572.0,77.6805,77.8361,77.4471,77.6805,370572.0
2024-02-05 10:30:00,79.89,80.05,79.81,80.0,48708.0,77.6805,77.8361,77.6027,77.7874,48708.0
2024-02-05 11:00:00,80.0,80.11,79.85,79.91,38965.0,77.7874,77.8944,77.6416,77.6999,38965.0
2024-02-05 11:30:00,79.93,79.99,79.75,79.83,60398.0,77.7194,77.7777,77.5443,77.6221,60398.0
2024-02-05 12:00:00,79.82,79.89,79.78,79.82,76418.0,77.6124,77.6805,77.5735,77.6124,76418.0
2024-02-05 12:30:00,79.82,80.04,79.8,80.0,30011.0,77.6124,77.8263,77.593,77.7874,30011.0
2024-02-05 13:00:00,79.99,80.19,79.89,80.01,30029.0,77.7777,77.9722,77.6805,77.7972,30029.0
2024-02-05 13:30:00,79.99,80.21,79.99,80.05,32712.0,77.7777,77.9916,77.7777,77.8361,32712.0
2024-02-05 14:00:00,80.05,80.25,79.93,80.12,34014.0,77.8361,78.0305,77.7194,77.9041,34014.0
2024-02-05 14:30:00,80.13,80.41,80.1,80.12,47433.0,77.9138,78.1861,77.8847,77.9041,47433.0
2024-02-05 15:00:00,80.12,80.31,79.98,80.26,63091.0,77.9041,78.0889,77.768,78.0402,63091.0
2024-02-05 15:30:00,80.27,80.61,80.11,80.18,336277.0,78.05,78.3806,77.8944,77.9625,336277.0
2024-02-06 09:30:00,80.2,81.79,80.17,81.34,81328.0,77.9819,79.5279,77.9527,79.0904,81328.0
2024-02-06 10:00:00,81.33,81.33,80.63,80.88,35013.0,79.0806,79.0806,78.4,78.6431,35013.0
2024-02-06 10:30:00,80.88,80.97,80.78,80.91,33843.0,78.6431,78.7306,78.5459,78.6723,33843.0
2024-02-06 11:00:00,80.91,81.01,80.76,80.93,31176.0,78.6723,78.7695,78.5264,78.6917,31176.0
2024-02-06 11:30:00,80.91,80.98,80.81,80.81,29835.0,78.6723,78.7403,78.575,78.575,29835.0
2024-02-06 12:00:00,80.81,80.97,80.75,80.97,54656.0,78.575,78.7306,78.5167,78.7306,54656.0
2024-02-06 12:30:00,80.97,81.22,80.94,81.22,37672.0,78.7306,78.9737,78.7014,78.9737,37672.0
2024-02-06 13:00:00,81.22,81.33,81.21,81.26,19326.0,78.9737,79.0806,78.964,79.0126,19326.0
2024-02-06 13:30:00,81.27,81.6,81.22,81.42,61672.0,79.0223,79.3432,78.9737,79.1682,61672.0
2024-02-06 14:00:00,81.44,81.51,81.23,81.39,20868.0,79.1876,79.2557,78.9834,79.139,20868.0
2024-02-06 14:30:00,81.39,81.41,81.17,81.17,28492.0,79.139,79.1584,78.9251,78.9251,28492.0
2024-02-06 15:00:00,81.17,81.17,80.77,80.86,45568.0,78.9251,78.9251,78.5361,78.6236,45568.0
2024-02-06 15:30:00,80.87,81.0,80.72,80.76,176748.0,78.6334,78.7598,78.4875,78.5264,176748.0
2024-02-07 09:30:00,80.94,81.49,80.73,80.84,31672.0,78.7014,79.2362,78.4972,78.6042,31672.0
2024-02-07 10:00:00,80.84,81.62,80.74,81.62,44426.0,78.6042,79.3626,78.507,79.3626,44426.0
2024-02-07 10:30:00,81.61,81.69,81.26,81.43,32665.0,79.3529,79.4307,79.0126,79.1779,32665.0
2024-02-07 11:00:00,81.43,81.59,81.38,81.5,29298.0,79.1779,79.3335,79.1293,79.2459,29298.0
2024-02-07 11:30:00,81.52,81.9,81.51,81.87,50322.0,79.2654,79.6349,79.2557,79.6057,50322.0
2024-02-07 12:00:00,81.89,81.94,81.73,81.92,23657.0,79.6252,79.6738,79.4696,79.6543,23657.0
2024-02-07 12:30:00,81.95,82.28,81.89,82.25,30267.0,79.6835,80.0044,79.6252,79.9752,30267.0
2024-02-07 13:00:00,82.27,82.49,82.2,82.43,40602.0,79.9947,80.2086,79.9266,80.1502,40602.0
2024-02-07 13:30:00,82.47,82.5,82.29,82.49,30676.0,80.1891,80.2183,80.0141,80.2086,30676.0
2024-02-07 14:00:00,82.47,82.59,82.34,82.58,38019.0,80.1891,80.3058,80.0627,80.2961,38019.0
2024-02-07 14:30:00,82.58,82.77,82.51,82.74,34269.0,80.2961,80.4808,80.228,80.4517,34269.0
2024-02-07 15:00:00,82.75,82.95,82.61,82.61,82057.0,80.4614,80.6558,80.3252,80.3252,82057.0
2024-02-07 15:30:00,82.61,82.64,82.31,82.33,184271.0,80.3252,80.3544,80.0335,80.053,184271.0
2024-02-08 09:30:00,82.5,82.76,81.85,81.85,33562.0,80.2183,80.4711,79.5863,79.5863,33562.0
2024-02-08 10:00:00,81.89,82.13,81.61,81.8,40655.0,79.6252,79.8585,79.3529,79.5377,40655.0
2024-02-08 10:30:00,81.8,81.81,81.49,81.76,31858.0,79.5377,79.5474,79.2362,79.4988,31858.0
2024-02-08 11:00:00,81.76,81.78,81.37,81.45,30517.0,79.4988,79.5182,79.1195,79.1973,30517.0
2024-02-08 11:30:00,81.45,81.52,81.3,81.48,64142.0,79.1973,79.2654,79.0515,79.2265,64142.0
2024-02-08 12:00:00,81.48,81.49,80.88,80.99,30042.0,79.2265,79.2362,78.6431,78.7501,30042.0
2024-02-08 12:30:00,80.96,81.12,80.9,80.99,41666.0,78.7209,78.8765,78.6625,78.7501,41666.0
2024-02-08 13:00:00,81.02,81.2,80.95,81.02,56651.0,78.7792,78.9542,78.7112,78.7792,56651.0
2024-02-08 13:30:00,81.06,81.18,80.88,81.04,50502.0,78.8181,78.9348,78.6431,78.7987,50502.0
2024-02-08 14:00:00,81.04,81.08,80.85,80.86,58291.0,78.7987,78.8376,78.6139,78.6236,58291.0
2024-02-08 14:30:00,80.85,80.85,80.66,80.7,55860.0,78.6139,78.6139,78.4292,78.4681,55860.0
2024-02-08 15:00:00,80.7,80.72,80.53,80.62,64988.0,78.4681,78.4875,78.3028,78.3903,64988.0
2024-02-08 15:30:00,80.61,80.71,80.48,80.5,268442.0,78.3806,78.4778,78.2542,78.2736,268442.0
2024-02-09 09:30:00,80.0,80.3,78.94,79.25,167519.0,77.7874,78.0791,76.7568,77.0582,167519.0
2024-02-09 10:00:00,79.25,79.91,79.03,79.62,100610.0,77.0582,77.6999,76.8443,77.4179,100610.0
2024-02-09 10:30:00,79.63,79.71,79.22,79.25,52718.0,77.4277,77.5055,77.029,77.0582,52718.0
2024-02-09 11:00:00,79.22,79.29,79.04,79.09,46130.0,77.029,77.0971,76.854,76.9026,46130.0
2024-02-09 11:30:00,79.1,79.19,78.72,79.07,290629.0,76.9123,76.9998,76.5428,76.8832,290629.0
2024-02-09 12:00:00,79.09,79.5,78.84,79.45,800361.0,76.9026,77.3013,76.6595,77.2526,800361.0
2024-02-09 12:30:00,79.45,79.45,79.06,79.2,50150.0,77.2526,77.2526,76.8734,77.0096,50150.0
2024-02-09 13:00:00,79.2,79.3,79.06,79.21,89672.0,77.0096,77.1068,76.8734,77.0193,89672.0
2024-02-09 13:30:00,79.23,79.43,79.2,79.42,132948.0,77.0387,77.2332,77.0096,77.2235,132948.0
2024-02-09 14:00:00,79.41,79.71,79.4,79.54,66094.0,77.2138,77.5055,77.204,77.3402,66094.0
2024-02-09 14:30:00,79.55,79.81,79.55,79.59,172490.0,77.3499,77.6027,77.3499,77.3888,172490.0
2024-02-09 15:00:00,79.6,79.61,79.06,79.14,143281.0,77.3985,77.4082,76.8734,76.9512,143281.0
2024-02-09 15:30:00,79.17,79.97,79.12,79.94,267827.0,76.9804,77.7583,76.9318,77.7291,267827.0
2024-02-12 09:30:00,79.87,80.91,79.78,80.73,42824.0,77.661,78.6723,77.5735,78.4972,42824.0
2024-02-12 10:00:00,80.73,80.73,80.36,80.48,78841.0,78.4972,78.4972,78.1375,78.2542,78841.0
2024-02-12 10:30:00,80.48,80.86,80.35,80.83,30156.0,78.2542,78.6236,78.1278,78.5945,30156.0
2024-02-12 11:00:00,80.82,81.31,80.82,81.25,39527.0,78.5848,79.0612,78.5848,79.0029,39527.0
2024-02-12 11:30:00,81.23,81.37,80.92,80.93,89395.0,78.9834,79.1195,78.682,78.6917,89395.0
2024-02-12 12:00:00,80.94,81.19,80.94,81.11,61487.0,78.7014,78.9445,78.7014,78.8667,61487.0
2024-02-12 12:30:00,81.12,81.13,80.92,81.0,53271.0,78.8765,78.8862,78.682,78.7598,53271.0
2024-02-12 13:00:00,81.01,81.13,80.97,81.01,149987.0,78.7695,78.8862,78.7306,78.7695,149987.0
2024-02-12 13:30:00,81.01,81.07,80.81,80.84,237496.0,78.7695,78.8278,78.575,78.6042,237496.0
2024-02-12 14:00:00,80.83,80.84,80.4,80.49,66860.0,78.5945,78.6042,78.1764,78.2639,66860.0
2024-02-12 14:30:00,80.48,80.59,80.29,80.53,342889.0,78.2542,78.3611,78.0694,78.3028,342889.0
2024-02-12 15:00:00,80.53,80.8,80.48,80.6,42513.0,78.3028,78.5653,78.2542,78.3708,42513.0
2024-02-12 15:30:00,80.59,80.59,80.12,80.3,171479.0,78.3611,78.3611,77.9041,78.0791,171479.0
2024-02-13 09:30:00,79.28,80.15,78.96,79.64,786294.0,77.0873,77.9333,76.7762,77.4374,786294.0
2024-02-13 10:00:00,79.58,79.79,79.14,79.61,487042.0,77.379,77.5832,76.9512,77.4082,487042.0
2024-02-13 10:30:00,79.62,79.79,79.33,79.79,190235.0,77.4179,77.5832,77.136,77.5832,190235.0
2024-02-13 11:00:00,79.72,80.34,79.33,80.06,163570.0,77.5152,78.118,77.136,77.8458,163570.0
2024-02-13 11:30:00,80.12,80.13,79.58,79.65,42121.0,77.9041,77.9138,77.379,77.4471,42121.0
2024-02-13 12:00:00,79.61,79.77,79.56,79.7,84070.0,77.4082,77.5638,77.3596,77.4957,84070.0
2024-02-13 12:30:00,79.67,79.97,79.62,79.79,40513.0,77.4666,77.7583,77.4179,77.5832,40513.0
2024-02-13 13:00:00,79.77,79.8,79.45,79.73,30060.0,77.5638,77.593,77.2526,77.5249,30060.0
2024-02-13 13:30:00,79.72,79.75,79.59,79.67,14183.0,77.5152,77.5443,77.3888,77.4666,14183.0
2024-02-13 14:00:00,79.67,79.73,79.34,79.65,131238.0,77.4666,77.5249,77.1457,77.4471,131238.0
2024-02-13 14:30:00,79.66,79.85,79.47,79.55,52436.0,77.4568,77.6416,77.2721,77.3499,52436.0
2024-02-13 15:00:00,79.54,79.93,79.38,79.9,56366.0,77.3402,77.7194,77.1846,77.6902,56366.0
2024-02-13 15:30:00,79.9,80.52,79.79,80.49,270732.0,77.6902,78.2931,77.5832,78.2639,270732.0
2024-02-14 09:30:00,80.84,81.62,80.06,80.08,39616.0,78.6042,79.3626,77.8458,77.8652,39616.0
2024-02-14 10:00:00,80.0,80.06,79.65,79.8,73022.0,77.7874,77.8458,77.4471,77.593,73022.0
2024-02-14 10:30:00,79.78,79.8,79.15,79.27,206518.0,77.5735,77.593,76.9609,77.0776,206518.0
2024-02-14 11:00:00,79.29,79.36,79.17,79.3,63533.0,77.0971,77.1651,76.9804,77.1068,63533.0
2024-02-14 11:30:00,79.32,79.35,79.2,79.28,40291.0,77.1262,77.1554,77.0096,77.0873,40291.0
2024-02-14 12:00:00,79.26,79.47,79.23,79.47,49791.0,77.0679,77.2721,77.0387,77.2721,49791.0
2024-02-14 12:30:00,79.46,79.47,79.29,79.32,21539.0,77.2624,77.2721,77.0971,77.1262,21539.0
2024-02-14 13:00:00,79.33,79.53,79.32,79.38,27460.0,77.136,77.3304,77.1262,77.1846,27460.0
2024-02-14 13:30:00,79.39,79.57,79.3,79.53,52630.0,77.1943,77.3693,77.1068,77.3304,52630.0
2024-02-14 14:00:00,79.54,79.54,79.23,79.54,26030.0,77.3402,77.3402,77.0387,77.3402,26030.0
2024-02-14 14:30:00,79.55,79.75,79.44,79.53,26699.0,77.3499,77.5443,77.2429,77.3304,26699.0
2024-02-14 15:00:00,79.55,79.68,79.27,79.45,45176.0,77.3499,77.4763,77.0776,77.2526,45176.0
2024-02-14 15:30:00,79.47,79.47,79.22,79.34,183435.0,77.2721,77.2721,77.029,77.1457,183435.0
2024-02-15 09:30:00,79.75,80.86,79.75,80.7,97556.0,77.5443,78.6236,77.5443,78.4681,97556.0
2024-02-15 10:00:00,80.7,81.09,80.65,80.85,40441.0,78.4681,78.8473,78.4195,78.6139,40441.0
2024-02-15 10:30:00,80.86,80.86,80.36,80.45,65209.0,78.6236,78.6236,78.1375,78.225,65209.0
2024-02-15 11:00:00,80.48,80.8,80.47,80.76,35875.0,78.2542,78.5653,78.2444,78.5264,35875.0
2024-02-15 11:30:00,80.75,80.85,80.6,80.66,29885.0,78.5167,78.6139,78.3708,78.4292,29885.0
2024-02-15 12:00:00,80.66,80.85,80.64,80.71,16569.0,78.4292,78.6139,78.4097,78.4778,16569.0
2024-02-15 12:30:00,80.7,80.72,80.53,80.53,16132.0,78.4681,78.4875,78.3028,78.3028,16132.0
2024-02-15 13:00:00,80.56,80.87,80.48,80.87,21462.0,78.3319,78.6334,78.2542,78.6334,21462.0
2024-02-15 13:30:00,80.86,81.02,80.83,80.97,22980.0,78.6236,78.7792,78.5945,78.7306,22980.0
2024-02-15 14:00:00,81.02,81.15,80.93,81.08,49713.0,78.7792,78.9056,78.6917,78.8376,49713.0
2024-02-15 14:30:00,81.08,81.09,80.9,80.96,33029.0,78.8376,78.8473,78.6625,78.7209,33029.0
2024-02-15 15:00:00,80.97,81.07,80.65,81.03,125281.0,78.7306,78.8278,78.4195,78.7889,125281.0
2024-02-15 15:30:00,81.05,81.15,80.73,81.05,314332.0,78.8084,78.9056,78.4972,78.8084,314332.0
2024-02-16 09:30:00,80.9,81.46,80.58,80.98,101326.0,78.6625,79.2071,78.3514,78.7403,101326.0
2024-02-16 10:00:00,80.9,81.19,80.78,80.96,60571.0,78.6625,78.9445,78.5459,78.7209,60571.0
2024-02-16 10:30:00,80.91,81.33,80.79,81.16,126190.0,78.6723,79.0806,78.5556,78.9154,126190.0
2024-02-16 11:00:00,81.17,81.18,80.77,80.95,36937.0,78.9251,78.9348,78.5361,78.7112,36937.0
2024-02-16 11:30:00,80.95,81.19,80.87,81.09,29953.0,78.7112,78.9445,78.6334,78.8473,29953.0
2024-02-16 12:00:00,81.11,81.18,81.01,81.17,27955.0,78.8667,78.9348,78.7695,78.9251,27955.0
2024-02-16 12:30:00,81.2,81.39,81.19,81.27,24199.0,78.9542,79.139,78.9445,79.0223,24199.0
2024-02-16 13:00:00,81.26,81.32,81.03,81.28,26576.0,79.0126,79.0709,78.7889,79.032,26576.0
2024-02-16 13:30:00,81.3,81.39,81.17,81.23,32716.0,79.0515,79.139,78.9251,78.9834,32716.0
2024-02-16 14:00:00,81.24,81.57,81.22,81.56,29779.0,78.9931,79.314,78.9737,79.3043,29779.0
2024-02-16 14:30:00,81.55,81.55,81.07,81.18,35558.0,79.2946,79.2946,78.8278,78.9348,35558.0
2024-02-16 15:00:00,81.18,81.24,81.02,81.16,53970.0,78.9348,78.9931,78.7792,78.9154,53970.0
2024-02-16 15:30:00,81.18,81.31,81.03,81.19,304797.0,78.9348,79.0612,78.7889,78.9445,304797.0
2024-02-20 09:30:00,82.15,82.24,81.08,81.31,222508.0,79.878,79.9655,78.8376,79.0612,222508.0
2024-02-20 10:00:00,81.37,81.73,81.22,81.61,58033.0,79.1195,79.4696,78.9737,79.3529,58033.0
2024-02-20 10:30:00,81.64,82.02,81.48,81.77,63560.0,79.3821,79.7516,79.2265,79.5085,63560.0
2024-02-20 11:00:00,81.77,82.05,81.6,81.75,98103.0,79.5085,79.7807,79.3432,79.489,98103.0
2024-02-20 11:30:00,81.73,81.96,81.71,81.81,119899.0,79.4696,79.6932,79.4501,79.5474,119899.0
2024-02-20 12:00:00,81.81,81.82,81.46,81.47,95835.0,79.5474,79.5571,79.2071,79.2168,95835.0
2024-02-20 12:30:00,81.45,81.77,81.41,81.76,65126.0,79.1973,79.5085,79.1584,79.4988,65126.0
2024-02-20 13:00:00,81.78,81.83,81.67,81.73,40231.0,79.5182,79.5668,79.4112,79.4696,40231.0
2024-02-20 13:30:00,81.73,81.84,81.54,81.66,65709.0,79.4696,79.5765,79.2848,79.4015,65709.0
2024-02-20 14:00:00,81.69,81.76,81.5,81.76,89282.0,79.4307,79.4988,79.2459,79.4988,89282.0
2024-02-20 14:30:00,81.77,82.09,81.66,82.05,202237.0,79.5085,79.8196,79.4015,79.7807,202237.0
2024-02-20 15:00:00,82.05,82.15,81.93,81.98,135176.0,79.7807,79.878,79.6641,79.7127,135176.0
2024-02-20 15:30:00,81.99,82.07,81.6,82.07,448400.0,79.7224,79.8002,79.3432,79.8002,448400.0
2024-02-21 09:30:00,74.5,78.75,74.49,75.67,1241790.0,72.4395,76.572,72.4298,73.5772,1241790.0
2024-02-21 10:00:00,75.74,75.82,73.6,75.73,806783.0,73.6453,73.723,71.5644,73.6355,806783.0
2024-02-21 10:30:00,75.77,75.94,74.36,75.06,604939.0,73.6744,73.8397,72.3034,72.9841,604939.0
2024-02-21 11:00:00,75.06,76.08,74.8,75.27,709251.0,72.9841,73.9758,72.7313,73.1883,709251.0
2024-02-21 11:30:00,75.3,76.01,74.62,75.03,592259.0,73.2174,73.9078,72.5562,72.9549,592259.0
2024-02-21 12:00:00,75.03,75.38,74.74,75.19,275477.0,72.9549,73.2952,72.6729,73.1105,275477.0
2024-02-21 12:30:00,75.19,75.72,75.11,75.48,249144.0,73.1105,73.6258,73.0327,73.3924,249144.0
2024-02-21 13:00:00,75.48,75.98,75.37,75.81,216260.0,73.3924,73.8786,73.2855,73.7133,216260.0
2024-02-21 13:30:00,75.8,75.95,75.32,75.82,225846.0,73.7036,73.8494,73.2369,73.723,225846.0
2024-02-21 14:00:00,75.78,75.84,75.31,75.6,269765.0,73.6841,73.7425,73.2271,73.5091,269765.0
2024-02-21 14:30:00,75.6,75.78,75.51,75.52,222638.0,73.5091,73.6841,73.4216,73.4313,222638.0
2024-02-21 15:00:00,75.52,76.39,75.51,76.05,409014.0,73.4313,74.2773,73.4216,73.9467,409014.0
2024-02-21 15:30:00,76.04,76.81,76.04,76.8,907563.0,73.937,74.6857,73.937,74.6759,907563.0
2024-02-22 09:30:00,76.78,78.4,76.47,77.54,456963.0,74.6565,76.2317,74.3551,75.3955,456963.0
2024-02-22 10:00:00,77.66,77.67,76.25,76.55,137547.0,75.5122,75.5219,74.1411,74.4329,137547.0
2024-02-22 10:30:00,76.58,77.12,76.52,76.95,245955.0,74.462,74.9871,74.4037,74.8218,245955.0
2024-02-22 11:00:00,76.95,77.13,76.53,76.77,142737.0,74.8218,74.9968,74.4134,74.6468,142737.0
2024-02-22 11:30:00,76.78,76.79,76.41,76.59,172363.0,74.6565,74.6662,74.2967,74.4717,172363.0
2024-02-22 12:00:00,76.58,76.68,76.4,76.67,152685.0,74.462,74.5593,74.287,74.5495,152685.0
2024-02-22 12:30:00,76.67,77.39,76.63,77.31,146689.0,74.5495,75.2496,74.5106,75.1718,146689.0
2024-02-22 13:00:00,77.31,78.19,77.22,77.81,275126.0,75.1718,76.0275,75.0843,75.658,275126.0
2024-02-22 13:30:00,77.79,78.39,77.7,77.93,191700.0,75.6386,76.222,75.551,75.7747,191700.0
2024-02-22 14:00:00,77.95,78.5,77.93,78.3,184667.0,75.7941,76.3289,75.7747,76.1345,184667.0
2024-02-22 14:30:00,78.29,78.88,78.14,78.82,249962.0,76.1247,76.6984,75.9789,76.6401,249962.0
2024-02-22 15:00:00,78.84,78.85,78.35,78.55,204210.0,76.6595,76.6692,76.1831,76.3775,204210.0
2024-02-22 15:30:00,78.55,79.49,78.54,79.47,1041139.0,76.3775,77.2915,76.3678,77.2721,1041139.0
2024-02-23 09:30:00,79.03,79.81,78.87,79.75,162248.0,76.8443,77.6027,76.6887,77.5443,162248.0
2024-02-23 10:00:00,79.69,80.18,79.35,80.04,135428.0,77.486,77.9625,77.1554,77.8263,135428.0
2024-02-23 10:30:00,80.04,80.29,79.82,80.17,88493.0,77.8263,78.0694,77.6124,77.9527,88493.0
2024-02-23 11:00:00,80.18,80.22,79.79,80.08,66972.0,77.9625,78.0013,77.5832,77.8652,66972.0
2024-02-23 11:30:00,80.06,80.53,80.06,80.5,61629.0,77.8458,78.3028,77.8458,78.2736,61629.0
2024-02-23 12:00:00,80.48,80.98,80.46,80.9,82303.0,78.2542,78.7403,78.2347,78.6625,82303.0
2024-02-23 12:30:00,80.91,81.02,80.5,80.59,99636.0,78.6723,78.7792,78.2736,78.3611,99636.0
2024-02-23 13:00:00,80.55,80.93,80.48,80.68,104129.0,78.3222,78.6917,78.2542,78.4486,104129.0
2024-02-23 13:30:00,80.65,80.75,80.35,80.39,88625.0,78.4195,78.5167,78.1278,78.1666,88625.0
2024-02-23 14:00:00,80.39,80.61,80.29,80.38,143644.0,78.1666,78.3806,78.0694,78.1569,143644.0
2024-02-23 14:30:00,80.37,80.42,80.15,80.33,98679.0,78.1472,78.1958,77.9333,78.1083,98679.0
2024-02-23 15:00:00,80.35,80.51,80.31,80.35,111968.0,78.1278,78.2833,78.0889,78.1278,111968.0
2024-02-23 15:30:00,80.35,80.66,80.33,80.47,413398.0,78.1278,78.4292,78.1083,78.2444,413398.0
2024-02-26 09:30:00,80.13,80.13,78.89,80.03,159086.0,77.9138,77.9138,76.7081,77.8166,159086.0
2024-02-26 10:00:00,80.07,80.07,78.79,78.8,114353.0,77.8555,77.8555,76.6109,76.6206,114353.0
2024-02-26 10:30:00,78.79,79.04,78.56,78.59,86523.0,76.6109,76.854,76.3873,76.4164,86523.0
2024-02-26 11:00:00,78.59,78.71,78.38,78.71,103824.0,76.4164,76.5331,76.2122,76.5331,103824.0
2024-02-26 11:30:00,78.72,78.95,78.53,78.84,154608.0,76.5428,76.7665,76.3581,76.6595,154608.0
2024-02-26 12:00:00,78.85,79.12,78.7,78.72,111113.0,76.6692,76.9318,76.5234,76.5428,111113.0
2024-02-26 12:30:00,78.72,78.73,78.36,78.68,64462.0,76.5428,76.5526,76.1928,76.5039,64462.0
2024-02-26 13:00:00,78.73,78.81,78.43,78.49,89873.0,76.5526,76.6303,76.2609,76.3192,89873.0
2024-02-26 13:30:00,78.48,78.61,78.22,78.25,83749.0,76.3095,76.4359,76.0567,76.0858,83749.0
2024-02-26 14:00:00,78.21,78.26,77.76,77.79,92142.0,76.0469,76.0956,75.6094,75.6386,92142.0
2024-02-26 14:30:00,77.81,77.89,77.71,77.79,123652.0,75.658,75.7358,75.5608,75.6386,123652.0
2024-02-26 15:00:00,77.79,78.01,77.75,77.81,119429.0,75.6386,75.8525,75.5997,75.658,119429.0
2024-02-26 15:30:00,77.81,77.91,77.38,77.39,326158.0,75.658,75.7552,75.2399,75.2496,326158.0
2024-02-27 09:30:00,77.61,77.75,75.65,75.66,128919.0,75.4635,75.5997,73.5577,73.5675,128919.0
2024-02-27 10:00:00,75.69,76.15,75.43,75.52,116293.0,73.5966,74.0439,73.3438,73.4313,116293.0
2024-02-27 10:30:00,75.52,75.62,75.24,75.25,103541.0,73.4313,73.5286,73.1591,73.1688,103541.0
2024-02-27 11:00:00,75.25,75.46,74.98,75.07,180305.0,73.1688,73.373,72.9063,72.9938,180305.0
2024-02-27 11:30:00,75.06,75.14,74.74,74.8,133008.0,72.9841,73.0618,72.6729,72.7313,133008.0
2024-02-27 12:00:00,74.8,74.91,74.52,74.54,165242.0,72.7313,72.8382,72.459,72.4784,165242.0
2024-02-27 12:30:00,74.55,74.61,74.26,74.32,124806.0,72.4882,72.5465,72.2062,72.2645,124806.0
2024-02-27 13:00:00,74.31,74.69,74.01,74.64,163144.0,72.2548,72.6243,71.9631,72.5757,163144.0
2024-02-27 13:30:00,74.63,75.05,74.35,74.5,201468.0,72.566,72.9743,72.2937,72.4395,201468.0
2024-02-27 14:00:00,74.5,74.67,74.35,74.37,202562.0,72.4395,72.6048,72.2937,72.3131,202562.0
2024-02-27 14:30:00,74.37,74.38,74.17,74.3,132566.0,72.3131,72.3229,72.1187,72.2451,132566.0
2024-02-27 15:00:00,74.31,74.68,74.28,74.62,193043.0,72.2548,72.6146,72.2256,72.5562,193043.0
2024-02-27 15:30:00,74.62,74.65,74.37,74.42,455085.0,72.5562,72.5854,72.3131,72.3618,455085.0
2024-02-28 09:30:00,73.86,73.86,72.94,73.19,145605.0,71.8172,71.8172,70.9227,71.1658,145605.0
2024-02-28 10:00:00,73.17,73.75,73.03,73.54,163537.0,71.1463,71.7103,71.0102,71.5061,163537.0
2024-02-28 10:30:00,73.52,73.68,73.32,73.67,82704.0,71.4867,71.6422,71.2922,71.6325,82704.0
2024-02-28 11:00:00,73.7,73.92,73.47,73.58,141255.0,71.6617,71.8756,71.438,71.545,141255.0
2024-02-28 11:30:00,73.6,73.68,73.28,73.6,118428.0,71.5644,71.6422,71.2533,71.5644,118428.0
2024-02-28 12:00:00,73.61,73.69,73.43,73.46,61431.0,71.5742,71.6519,71.3991,71.4283,61431.0
2024-02-28 12:30:00,73.46,73.52,73.4,73.41,52657.0,71.4283,71.4867,71.37,71.3797,52657.0
2024-02-28 13:00:00,73.4,73.72,73.39,73.7,79959.0,71.37,71.6811,71.3602,71.6617,79959.0
2024-02-28 13:30:00,73.7,74.04,73.67,73.73,62823.0,71.6617,71.9923,71.6325,71.6908,62823.0
2024-02-28 14:00:00,73.74,73.75,73.28,73.28,49362.0,71.7006,71.7103,71.2533,71.2533,49362.0
2024-02-28 14:30:00,73.27,73.29,73.05,73.09,71728.0,71.2436,71.263,71.0297,71.0685,71728.0
2024-02-28 15:00:00,73.11,73.35,73.09,73.25,129081.0,71.088,71.3214,71.0685,71.2241,129081.0
2024-02-28 15:30:00,73.24,73.37,73.06,73.19,383647.0,71.2144,71.3408,71.0394,71.1658,383647.0
2024-02-29 09:30:00,74.0,75.82,73.82,75.51,1403980.0,71.9534,73.723,71.7784,73.4216,1403980.0
2024-02-29 10:00:00,75.54,75.97,75.12,75.6,368736.0,73.4508,73.8689,73.0424,73.5091,368736.0
2024-02-29 10:30:00,75.58,75.86,75.51,75.74,117890.0,73.4897,73.7619,73.4216,73.6453,117890.0
2024-02-29 11:00:00,75.75,75.84,75.36,75.67,171819.0,73.655,73.7425,73.2758,73.5772,171819.0
2024-02-29 11:30:00,75.66,75.72,75.31,75.39,113042.0,73.5675,73.6258,73.2271,73.3049,113042.0
2024-02-29 12:00:00,75.38,75.59,75.38,75.49,130347.0,73.2952,73.4994,73.2952,73.4022,130347.0
2024-02-29 12:30:00,75.5,75.75,75.4,75.45,123332.0,73.4119,73.655,73.3147,73.3633,123332.0
2024-02-29 13:00:00,75.46,75.59,75.3,75.3,195414.0,73.373,73.4994,73.2174,73.2174,195414.0
2024-02-29 13:30:00,75.31,75.62,75.21,75.53,108787.0,73.2271,73.5286,73.1299,73.4411,108787.0
2024-02-29 14:00:00,75.53,75.56,75.34,75.44,138063.0,73.4411,73.4702,73.2563,73.3535,138063.0
2024-02-29 14:30:00,75.44,75.58,75.35,75.41,103448.0,73.3535,73.4897,73.266,73.3244,103448.0
2024-02-29 15:00:00,75.43,75.85,75.36,75.85,165841.0,73.3438,73.7522,73.2758,73.7522,165841.0
2024-02-29 15:30:00,75.85,76.01,75.45,75.45,577401.0,73.7522,73.9078,73.3633,73.3633,577401.0
2024-03-01 09:30:00,75.0,75.96,74.78,75.25,245752.0,72.9257,73.8592,72.7118,73.1688,245752.0
2024-03-01 10:00:00,75.24,76.01,75.24,76.0,148726.0,73.1591,73.9078,73.1591,73.8981,148726.0
2024-03-01 10:30:00,76.01,76.09,75.44,75.6,72139.0,73.9078,73.9856,73.3535,73.5091,72139.0
2024-03-01 11:00:00,75.6,75.93,75.52,75.92,34569.0,73.5091,73.83,73.4313,73.8203,34569.0
2024-03-01 11:30:00,75.91,76.0,75.54,75.67,57304.0,73.8106,73.8981,73.4508,73.5772,57304.0
2024-03-01 12:00:00,75.67,76.09,75.6,76.06,107746.0,73.5772,73.9856,73.5091,73.9564,107746.0
2024-03-01 12:30:00,76.06,76.07,75.73,75.74,25650.0,73.9564,73.9661,73.6355,73.6453,25650.0
2024-03-01 13:00:00,75.73,75.92,75.63,75.77,55787.0,73.6355,73.8203,73.5383,73.6744,55787.0
2024-03-01 13:30:00,75.76,75.9,75.69,75.89,39949.0,73.6647,73.8008,73.5966,73.7911,39949.0
2024-03-01 14:00:00,75.9,76.06,75.9,76.01,49306.0,73.8008,73.9564,73.8008,73.9078,49306.0
2024-03-01 14:30:00,76.02,76.04,75.73,75.85,64425.0,73.9175,73.937,73.6355,73.7522,64425.0
2024-03-01 15:00:00,75.85,76.01,75.75,75.91,83620.0,73.7522,73.9078,73.655,73.8106,83620.0
2024-03-01 15:30:00,75.89,75.99,75.8,75.87,191891.0,73.7911,73.8883,73.7036,73.7717,191891.0
2024-03-04 09:30:00,75.56,76.3,75.56,75.96,118056.0,73.4702,74.1898,73.4702,73.8592,118056.0
2024-03-04 10:00:00,75.98,76.07,75.81,76.02,51979.0,73.8786,73.9661,73.7133,73.9175,51979.0
2024-03-04 10:30:00,75.98,76.01,75.81,75.92,26885.0,73.8786,73.9078,73.7133,73.8203,26885.0
2024-03-04 11:00:00,75.94,76.07,75.8,75.9,54957.0,73.8397,73.9661,73.7036,73.8008,54957.0
2024-03-04 11:30:00,75.9,76.06,75.9,76.01,32402.0,73.8008,73.9564,73.8008,73.9078,32402.0
2024-03-04 12:00:00,76.02,76.03,75.82,75.93,75857.0,73.9175,73.9272,73.723,73.83,75857.0
2024-03-04 12:30:00,75.92,76.01,75.88,75.9,23499.0,73.8203,73.9078,73.7814,73.8008,23499.0
2024-03-04 13:00:00,75.91,76.03,75.85,75.88,24135.0,73.8106,73.9272,73.7522,73.7814,24135.0
2024-03-04 13:30:00,75.9,76.1,75.88,76.08,39252.0,73.8008,73.9953,73.7814,73.9758,39252.0
2024-03-04 14:00:00,76.07,76.07,75.94,76.03,83942.0,73.9661,73.9661,73.8397,73.9272,83942.0
2024-03-04 14:30:00,76.03,76.26,75.96,76.19,60763.0,73.9272,74.1509,73.8592,74.0828,60763.0
2024-03-04 15:00:00,76.17,76.24,76.01,76.21,47605.0,74.0634,74.1314,73.9078,74.1023,47605.0
2024-03-04 15:30:00,76.23,76.23,75.87,76.04,284582.0,74.1217,74.1217,73.7717,73.937,284582.0
2024-03-05 09:30:00,75.67,76.07,75.57,75.76,206176.0,73.5772,73.9661,73.48,73.6647,206176.0
2024-03-05 10:00:00,75.8,76.42,75.7,76.38,190557.0,73.7036,74.3064,73.6064,74.2676,190557.0
2024-03-05 10:30:00,76.38,76.78,76.3,76.53,119024.0,74.2676,74.6565,74.1898,74.4134,119024.0
2024-03-05 11:00:00,76.55,76.75,76.34,76.41,89238.0,74.4329,74.6273,74.2287,74.2967,89238.0
2024-03-05 11:30:00,76.4,76.46,76.23,76.44,61745.0,74.287,74.3453,74.1217,74.3259,61745.0
2024-03-05 12:00:00,76.44,76.89,76.38,76.7,127289.0,74.3259,74.7634,74.2676,74.5787,127289.0
2024-03-05 12:30:00,76.69,76.72,76.47,76.49,49049.0,74.569,74.5981,74.3551,74.3745,49049.0
2024-03-05 13:00:00,76.5,76.77,76.47,76.76,99605.0,74.3842,74.6468,74.3551,74.637,99605.0
2024-03-05 13:30:00,76.75,77.0,76.74,76.98,83337.0,74.6273,74.8704,74.6176,74.851,83337.0
2024-03-05 14:00:00,76.99,77.13,76.8,77.02,90036.0,74.8607,74.9968,74.6759,74.8899,90036.0
2024-03-05 14:30:00,77.02,77.04,76.79,76.8,53355.0,74.8899,74.9093,74.6662,74.6759,53355.0
2024-03-05 15:00:00,76.81,76.93,76.63,76.63,125441.0,74.6857,74.8023,74.5106,74.5106,125441.0
2024-03-05 15:30:00,76.62,76.87,76.45,76.73,343816.0,74.5009,74.744,74.3356,74.6079,343816.0
2024-03-06 09:30:00,77.29,77.87,76.31,77.56,146560.0,75.1524,75.7163,74.1995,75.4149,146560.0
2024-03-06 10:00:00,77.49,77.9,76.92,76.96,57373.0,75.3469,75.7455,74.7926,74.8315,57373.0
2024-03-06 10:30:00,76.96,77.0,76.69,76.84,58585.0,74.8315,74.8704,74.569,74.7148,58585.0
2024-03-06 11:00:00,76.86,77.21,76.83,76.96,93675.0,74.7343,75.0746,74.7051,74.8315,93675.0
2024-03-06 11:30:00,76.94,76.99,76.61,76.62,25106.0,74.8121,74.8607,74.4912,74.5009,25106.0
2024-03-06 12:00:00,76.62,77.4,76.56,77.2,103122.0,74.5009,75.2593,74.4426,75.0649,103122.0
2024-03-06 12:30:00,77.2,77.27,76.92,76.96,39534.0,75.0649,75.1329,74.7926,74.8315,39534.0
2024-03-06 13:00:00,76.95,76.99,76.72,76.75,29999.0,74.8218,74.8607,74.5981,74.6273,29999.0
2024-03-06 13:30:00,76.76,76.84,76.48,76.72,55960.0,74.637,74.7148,74.3648,74.5981,55960.0
2024-03-06 14:00:00,76.71,76.93,76.63,76.86,54985.0,74.5884,74.8023,74.5106,74.7343,54985.0
2024-03-06 14:30:00,76.85,76.91,76.7,76.85,27359.0,74.7246,74.7829,74.5787,74.7246,27359.0
2024-03-06 15:00:00,76.84,76.87,76.71,76.87,43835.0,74.7148,74.744,74.5884,74.744,43835.0
2024-03-06 15:30:00,76.89,77.33,76.88,77.1,224760.0,74.7634,75.1913,74.7537,74.9676,224760.0
2024-03-07 09:30:00,77.88,78.72,77.33,78.58,37327.0,75.7261,76.5428,75.1913,76.4067,37327.0
2024-03-07 10:00:00,78.62,78.95,78.46,78.82,33599.0,76.4456,76.7665,76.29,76.6401,33599.0
2024-03-07 10:30:00,78.85,79.03,78.68,79.03,74328.0,76.6692,76.8443,76.5039,76.8443,74328.0
2024-03-07 11:00:00,79.05,79.15,78.69,78.83,93428.0,76.8637,76.9609,76.5137,76.6498,93428.0
2024-03-07 11:30:00,78.81,79.01,78.76,79.01,48859.0,76.6303,76.8248,76.5817,76.8248,48859.0
2024-03-07 12:00:00,79.05,79.18,78.92,79.06,37273.0,76.8637,76.9901,76.7373,76.8734,37273.0
2024-03-07 12:30:00,79.08,79.46,79.07,79.46,43356.0,76.8929,77.2624,76.8832,77.2624,43356.0
2024-03-07 13:00:00,79.46,79.54,79.25,79.35,53970.0,77.2624,77.3402,77.0582,77.1554,53970.0
2024-03-07 13:30:00,79.39,79.49,79.26,79.48,44893.0,77.1943,77.2915,77.0679,77.2818,44893.0
2024-03-07 14:00:00,79.46,79.48,79.34,79.39,36233.0,77.2624,77.2818,77.1457,77.1943,36233.0
2024-03-07 14:30:00,79.38,79.48,79.14,79.21,44735.0,77.1846,77.2818,76.9512,77.0193,44735.0
2024-03-07 15:00:00,79.2,79.29,78.97,78.98,51909.0,77.0096,77.0971,76.7859,76.7956,51909.0
2024-03-07 15:30:00,78.99,79.32,78.84,78.85,341550.0,76.8054,77.1262,76.6595,76.6692,341550.0
2024-03-08 09:30:00,78.8,79.79,78.8,79.73,57210.0,76.6206,77.5832,76.6206,77.5249,57210.0
2024-03-08 10:00:00,79.75,79.75,79.15,79.22,58729.0,77.5443,77.5443,76.9609,77.029,58729.0
2024-03-08 10:30:00,79.19,79.39,78.93,79.01,48135.0,76.9998,77.1943,76.747,76.8248,48135.0
2024-03-08 11:00:00,78.98,79.13,78.8,79.08,32937.0,76.7956,76.9415,76.6206,76.8929,32937.0
2024-03-08 11:30:00,79.1,79.41,79.08,79.17,37681.0,76.9123,77.2138,76.8929,76.9804,37681.0
2024-03-08 12:00:00,79.19,79.3,79.16,79.25,28088.0,76.9998,77.1068,76.9707,77.0582,28088.0
2024-03-08 12:30:00,79.23,79.43,79.22,79.4,25489.0,77.0387,77.2332,77.029,77.204,25489.0
2024-03-08 13:00:00,79.36,79.54,79.3,79.32,34418.0,77.1651,77.3402,77.1068,77.1262,34418.0
2024-03-08 13:30:00,79.31,79.36,78.8,78.86,27817.0,77.1165,77.1651,76.6206,76.679,27817.0
2024-03-08 14:00:00,78.84,78.95,78.54,78.71,54835.0,76.6595,76.7665,76.3678,76.5331,54835.0
2024-03-08 14:30:00,78.73,78.83,78.55,78.83,66318.0,76.5526,76.6498,76.3775,76.6498,66318.0
2024-03-08 15:00:00,78.85,78.98,78.7,78.71,42933.0,76.6692,76.7956,76.5234,76.5331,42933.0
2024-03-08 15:30:00,78.69,78.77,78.57,78.76,204602.0,76.5137,76.5915,76.397,76.5817,204602.0
2024-03-11 09:30:00,78.64,80.84,78.64,80.62,123588.0,76.465,78.6042,76.465,78.3903,123588.0
2024-03-11 10:00:00,80.6,81.05,80.39,80.95,97657.0,78.3708,78.8084,78.1666,78.7112,97657.0
2024-03-11 10:30:00,80.98,81.08,80.48,80.74,47637.0,78.7403,78.8376,78.2542,78.507,47637.0
2024-03-11 11:00:00,80.72,80.72,80.41,80.68,46917.0,78.4875,78.4875,78.1861,78.4486,46917.0
2024-03-11 11:30:00,80.69,80.87,80.58,80.86,37883.0,78.4584,78.6334,78.3514,78.6236,37883.0
2024-03-11 12:00:00,80.86,81.11,80.79,80.97,67115.0,78.6236,78.8667,78.5556,78.7306,67115.0
2024-03-11 12:30:00,80.97,81.25,80.83,81.08,84373.0,78.7306,79.0029,78.5945,78.8376,84373.0
2024-03-11 13:00:00,81.06,81.16,80.98,81.08,53634.0,78.8181,78.9154,78.7403,78.8376,53634.0
2024-03-11 13:30:00,81.08,81.15,80.82,80.95,53040.0,78.8376,78.9056,78.5848,78.7112,53040.0
2024-03-11 14:00:00,80.93,81.0,80.86,80.95,46291.0,78.6917,78.7598,78.6236,78.7112,46291.0
2024-03-11 14:30:00,80.97,81.05,80.92,81.01,39790.0,78.7306,78.8084,78.682,78.7695,39790.0
2024-03-11 15:00:00,81.01,81.37,81.01,81.16,107064.0,78.7695,79.1195,78.7695,78.9154,107064.0
2024-03-11 15:30:00,81.14,81.17,80.71,81.07,241073.0,78.8959,78.9251,78.4778,78.8278,241073.0
2024-03-12 09:30:00,81.34,81.67,80.81,81.41,100205.0,79.0904,79.4112,78.575,79.1584,100205.0
2024-03-12 10:00:00,81.41,81.41,80.93,81.19,83216.0,79.1584,79.1584,78.6917,78.9445,83216.0
2024-03-12 10:30:00,81.17,81.24,80.77,80.86,70749.0,78.9251,78.9931,78.5361,78.6236,70749.0
2024-03-12 11:00:00,80.87,81.16,80.8,80.97,68976.0,78.6334,78.9154,78.5653,78.7306,68976.0
2024-03-12 11:30:00,80.94,81.14,80.8,81.02,33102.0,78.7014,78.8959,78.5653,78.7792,33102.0
2024-03-12 12:00:00,81.03,81.35,81.02,81.33,41039.0,78.7889,79.1001,78.7792,79.0806,41039.0
2024-03-12 12:30:00,81.33,81.33,80.95,81.14,36701.0,79.0806,79.0806,78.7112,78.8959,36701.0
2024-03-12 13:00:00,81.14,81.24,80.93,81.17,34467.0,78.8959,78.9931,78.6917,78.9251,34467.0
2024-03-12 13:30:00,81.17,81.33,81.13,81.29,37382.0,78.9251,79.0806,78.8862,79.0418,37382.0
2024-03-12 14:00:00,81.29,81.4,81.21,81.4,39540.0,79.0418,79.1487,78.964,79.1487,39540.0
2024-03-12 14:30:00,81.4,81.43,81.06,81.22,57302.0,79.1487,79.1779,78.8181,78.9737,57302.0
2024-03-12 15:00:00,81.22,81.29,81.08,81.08,44950.0,78.9737,79.0418,78.8376,78.8376,44950.0
2024-03-12 15:30:00,81.07,81.59,80.99,81.2,210040.0,78.8278,79.3335,78.7501,78.9542,210040.0
2024-03-13 09:30:00,81.5,82.21,81.26,81.92,77395.0,79.2459,79.9363,79.0126,79.6543,77395.0
2024-03-13 10:00:00,81.91,82.51,81.63,82.46,136501.0,79.6446,80.228,79.3724,80.1794,136501.0
2024-03-13 10:30:00,82.42,82.51,82.23,82.39,68092.0,80.1405,80.228,79.9558,80.1113,68092.0
2024-03-13 11:00:00,82.34,82.67,82.27,82.61,27529.0,80.0627,80.3836,79.9947,80.3252,27529.0
2024-03-13 11:30:00,82.61,82.64,82.49,82.59,25202.0,80.3252,80.3544,80.2086,80.3058,25202.0
2024-03-13 12:00:00,82.59,82.73,82.54,82.55,30089.0,80.3058,80.4419,80.2572,80.2669,30089.0
2024-03-13 12:30:00,82.54,82.55,82.1,82.35,44245.0,80.2572,80.2669,79.8294,80.0724,44245.0
2024-03-13 13:00:00,82.3,82.82,82.27,82.72,33644.0,80.0238,80.5294,79.9947,80.4322,33644.0
2024-03-13 13:30:00,82.69,82.69,82.25,82.27,20234.0,80.403,80.403,79.9752,79.9947,20234.0
2024-03-13 14:00:00,82.27,82.4,82.22,82.36,37781.0,79.9947,80.1211,79.946,80.0822,37781.0
2024-03-13 14:30:00,82.38,82.38,82.17,82.27,62767.0,80.1016,80.1016,79.8974,79.9947,62767.0
2024-03-13 15:00:00,82.28,82.39,82.12,82.19,49846.0,80.0044,80.1113,79.8488,79.9169,49846.0
2024-03-13 15:30:00,82.17,82.62,82.16,82.6,224212.0,79.8974,80.335,79.8877,80.3155,224212.0
2024-03-14 09:30:00,81.99,82.73,81.47,82.17,83706.0,79.7224,80.4419,79.2168,79.8974,83706.0
2024-03-14 10:00:00,82.23,82.52,81.98,82.16,66599.0,79.9558,80.2377,79.7127,79.8877,66599.0
2024-03-14 10:30:00,82.19,82.28,81.8,81.9,28523.0,79.9169,80.0044,79.5377,79.6349,28523.0
2024-03-14 11:00:00,81.9,81.91,81.34,81.64,51806.0,79.6349,79.6446,79.0904,79.3821,51806.0
2024-03-14 11:30:00,81.63,81.66,81.16,81.16,56156.0,79.3724,79.4015,78.9154,78.9154,56156.0
2024-03-14 12:00:00,81.1,81.42,81.0,81.29,59730.0,78.857,79.1682,78.7598,79.0418,59730.0
2024-03-14 12:30:00,81.33,81.4,81.23,81.23,31443.0,79.0806,79.1487,78.9834,78.9834,31443.0
2024-03-14 13:00:00,81.22,81.22,81.0,81.06,39852.0,78.9737,78.9737,78.7598,78.8181,39852.0
2024-03-14 13:30:00,81.04,81.27,81.0,81.23,45198.0,78.7987,79.0223,78.7598,78.9834,45198.0
2024-03-14 14:00:00,81.23,81.32,81.12,81.26,38543.0,78.9834,79.0709,78.8765,79.0126,38543.0
2024-03-14 14:30:00,81.24,81.41,81.11,81.36,38867.0,78.9931,79.1584,78.8667,79.1098,38867.0
2024-03-14 15:00:00,81.34,81.38,81.13,81.17,67967.0,79.0904,79.1293,78.8862,78.9251,67967.0
2024-03-14 15:30:00,81.17,81.7,81.13,81.61,214943.0,78.9251,79.4404,78.8862,79.3529,214943.0
2024-03-15 09:30:00,80.89,82.72,80.79,82.04,324012.0,78.6528,80.4322,78.5556,79.771,324012.0
2024-03-15 10:00:00,82.09,82.85,82.02,82.81,67240.0,79.8196,80.5586,79.7516,80.5197,67240.0
2024-03-15 10:30:00,82.81,83.2,82.8,83.17,70080.0,80.5197,80.8989,80.51,80.8698,70080.0
2024-03-15 11:00:00,83.2,83.25,82.92,82.94,51795.0,80.8989,80.9475,80.6267,80.6461,51795.0
2024-03-15 11:30:00,82.95,83.05,82.74,82.85,43241.0,80.6558,80.7531,80.4517,80.5586,43241.0
2024-03-15 12:00:00,82.84,83.28,82.77,83.28,56884.0,80.5489,80.9767,80.4808,80.9767,56884.0
2024-03-15 12:30:00,83.27,83.32,82.84,83.01,57573.0,80.967,81.0156,80.5489,80.7142,57573.0
2024-03-15 13:00:00,82.97,83.07,82.84,83.02,24659.0,80.6753,80.7725,80.5489,80.7239,24659.0
2024-03-15 13:30:00,83.02,83.08,82.88,82.96,25822.0,80.7239,80.7822,80.5878,80.6656,25822.0
2024-03-15 14:00:00,82.96,83.09,82.72,82.93,92873.0,80.6656,80.792,80.4322,80.6364,92873.0
2024-03-15 14:30:00,82.94,82.98,82.81,82.86,45048.0,80.6461,80.685,80.5197,80.5683,45048.0
2024-03-15 15:00:00,82.84,83.13,82.81,83.04,69751.0,80.5489,80.8309,80.5197,80.7434,69751.0
2024-03-15 15:30:00,83.08,83.08,82.32,82.85,244969.0,80.7822,80.7822,80.0433,80.5586,244969.0
2024-03-18 09:30:00,82.5,83.27,82.05,83.21,66051.0,80.2183,80.967,79.7807,80.9087,66051.0
2024-03-18 10:00:00,83.21,83.87,83.18,83.35,63853.0,80.9087,81.5504,80.8795,81.0448,63853.0
2024-03-18 10:30:00,83.34,83.38,82.54,82.96,60161.0,81.0351,81.074,80.2572,80.6656,60161.0
2024-03-18 11:00:00,82.94,83.54,82.9,83.42,46196.0,80.6461,81.2295,80.6072,81.1128,46196.0
2024-03-18 11:30:00,83.42,83.83,83.35,83.82,47363.0,81.1128,81.5115,81.0448,81.5018,47363.0
2024-03-18 12:00:00,83.81,83.94,83.68,83.78,49458.0,81.4921,81.6185,81.3657,81.4629,49458.0
2024-03-18 12:30:00,83.73,84.0,83.73,83.98,36305.0,81.4143,81.6768,81.4143,81.6574,36305.0
2024-03-18 13:00:00,83.97,84.01,83.85,83.88,148352.0,81.6476,81.6865,81.531,81.5601,148352.0
2024-03-18 13:30:00,83.86,84.32,83.72,84.27,96001.0,81.5407,81.988,81.4045,81.9393,96001.0
2024-03-18 14:00:00,84.27,84.28,83.99,84.08,74332.0,81.9393,81.9491,81.6671,81.7546,74332.0
2024-03-18 14:30:00,84.07,84.27,84.07,84.22,42205.0,81.7449,81.9393,81.7449,81.8907,42205.0
2024-03-18 15:00:00,84.22,84.38,84.15,84.22,63855.0,81.8907,82.0463,81.8227,81.8907,63855.0
2024-03-18 15:30:00,84.2,84.48,83.61,83.8,299177.0,81.8713,82.1435,81.2976,81.4823,299177.0
2024-03-19 09:30:00,84.5,84.69,83.14,83.2,157423.0,82.163,82.3477,80.8406,80.8989,157423.0
2024-03-19 10:00:00,83.2,83.23,82.0,82.42,154494.0,80.8989,80.9281,79.7321,80.1405,154494.0
2024-03-19 10:30:00,82.53,82.53,81.77,82.28,119473.0,80.2475,80.2475,79.5085,80.0044,119473.0
2024-03-19 11:00:00,82.28,82.48,81.97,81.98,79736.0,80.0044,80.1988,79.7029,79.7127,79736.0
2024-03-19 11:30:00,81.98,82.76,81.97,82.52,69923.0,79.7127,80.4711,79.7029,80.2377,69923.0
2024-03-19 12:00:00,82.52,82.66,82.28,82.32,86424.0,80.2377,80.3739,80.0044,80.0433,86424.0
2024-03-19 12:30:00,82.32,82.55,82.29,82.42,70408.0,80.0433,80.2669,80.0141,80.1405,70408.0
2024-03-19 13:00:00,82.42,82.62,82.41,82.58,78282.0,80.1405,80.335,80.1308,80.2961,78282.0
2024-03-19 13:30:00,82.58,82.62,82.38,82.56,66386.0,80.2961,80.335,80.1016,80.2766,66386.0
2024-03-19 14:00:00,82.56,82.78,82.49,82.76,49241.0,80.2766,80.4905,80.2086,80.4711,49241.0
2024-03-19 14:30:00,82.76,82.97,82.73,82.87,70354.0,80.4711,80.6753,80.4419,80.5781,70354.0
2024-03-19 15:00:00,82.86,82.93,82.66,82.84,61356.0,80.5683,80.6364,80.3739,80.5489,61356.0
2024-03-19 15:30:00,82.83,83.21,82.78,83.02,257989.0,80.5392,80.9087,80.4905,80.7239,257989.0
2024-03-20 09:30:00,83.48,84.1,83.1,84.04,72231.0,81.1712,81.774,80.8017,81.7157,72231.0
2024-03-20 10:00:00,84.04,84.06,83.27,83.81,69108.0,81.7157,81.7351,80.967,81.4921,69108.0
2024-03-20 10:30:00,83.83,84.02,83.38,83.67,82642.0,81.5115,81.6963,81.074,81.3559,82642.0
2024-03-20 11:00:00,83.67,83.67,83.21,83.31,62055.0,81.3559,81.3559,80.9087,81.0059,62055.0
2024-03-20 11:30:00,83.29,83.71,83.24,83.51,55707.0,80.9864,81.3948,80.9378,81.2004,55707.0
2024-03-20 12:00:00,83.48,83.56,83.17,83.31,32849.0,81.1712,81.249,80.8698,81.0059,32849.0
2024-03-20 12:30:00,83.27,83.35,83.12,83.23,27966.0,80.967,81.0448,80.8211,80.9281,27966.0
2024-03-20 13:00:00,83.22,83.5,83.21,83.29,42118.0,80.9184,81.1906,80.9087,80.9864,42118.0
2024-03-20 13:30:00,83.27,83.51,83.24,83.4,71332.0,80.967,81.2004,80.9378,81.0934,71332.0
2024-03-20 14:00:00,83.43,83.78,83.31,83.47,97702.0,81.1226,81.4629,81.0059,81.1615,97702.0
2024-03-20 14:30:00,83.48,84.15,83.02,84.03,94065.0,81.1712,81.8227,80.7239,81.706,94065.0
2024-03-20 15:00:00,84.08,84.31,83.97,84.17,104120.0,81.7546,81.9782,81.6476,81.8421,104120.0
2024-03-20 15:30:00,84.14,84.18,83.76,83.92,263328.0,81.8129,81.8518,81.4434,81.599,263328.0
2024-03-21 09:30:00,84.09,84.36,83.05,83.44,50802.0,82.1568,82.4206,81.1408,81.5218,50802.0
2024-03-21 10:00:00,83.47,83.96,83.25,83.25,87696.0,81.5511,82.0298,81.3362,81.3362,87696.0
2024-03-21 10:30:00,83.32,83.58,83.26,83.38,46802.0,81.4045,81.6586,81.3459,81.4632,46802.0
2024-03-21 11:00:00,83.36,83.36,82.91,83.22,53614.0,81.4436,81.4436,81.004,81.3068,53614.0
2024-03-21 11:30:00,83.21,83.77,83.19,83.77,42413.0,81.2971,81.8442,81.2775,81.8442,42413.0
2024-03-21 12:00:00,83.75,83.84,83.6,83.74,16223.0,81.8247,81.9126,81.6781,81.8149,16223.0
2024-03-21 12:30:00,83.73,83.73,83.22,83.22,27254.0,81.8051,81.8051,81.3068,81.3068,27254.0
2024-03-21 13:00:00,83.24,83.3,83.02,83.11,25985.0,81.3264,81.385,81.1114,81.1994,25985.0
2024-03-21 13:30:00,83.1,83.11,82.83,83.11,52421.0,81.1896,81.1994,80.9258,81.1994,52421.0
2024-03-21 14:00:00,83.11,83.4,83.08,83.36,51283.0,81.1994,81.4827,81.1701,81.4436,51283.0
2024-03-21 14:30:00,83.41,83.49,83.22,83.33,39147.0,81.4925,81.5706,81.3068,81.4143,39147.0
2024-03-21 15:00:00,83.33,83.51,83.24,83.36,43262.0,81.4143,81.5902,81.3264,81.4436,43262.0
2024-03-21 15:30:00,83.36,83.6,83.27,83.29,230778.0,81.4436,81.6781,81.3557,81.3752,230778.0
2024-03-22 09:30:00,83.51,83.96,83.13,83.17,83080.0,81.5902,82.0298,81.2189,81.258,83080.0
2024-03-22 10:00:00,83.22,83.4,82.94,83.01,77701.0,81.3068,81.4827,81.0333,81.1017,77701.0
2024-03-22 10:30:00,83.07,83.18,82.88,82.9,102817.0,81.1603,81.2678,80.9747,80.9942,102817.0
2024-03-22 11:00:00,82.9,83.24,82.73,83.03,135199.0,80.9942,81.3264,80.8281,81.1212,135199.0
2024-03-22 11:30:00,83.03,83.03,82.77,82.83,88088.0,81.1212,81.1212,80.8672,80.9258,88088.0
2024-03-22 12:00:00,82.83,82.9,82.67,82.88,54428.0,80.9258,80.9942,80.7695,80.9747,54428.0
2024-03-22 12:30:00,82.87,82.88,82.54,82.62,37328.0,80.9649,80.9747,80.6425,80.7206,37328.0
2024-03-22 13:00:00,82.64,82.69,82.46,82.59,35074.0,80.7402,80.789,80.5643,80.6913,35074.0
2024-03-22 13:30:00,82.59,82.81,82.53,82.76,43178.0,80.6913,80.9063,80.6327,80.8574,43178.0
2024-03-22 14:00:00,82.76,82.84,82.61,82.76,37508.0,80.8574,80.9356,80.7109,80.8574,37508.0
2024-03-22 14:30:00,82.77,82.9,82.69,82.9,51184.0,80.8672,80.9942,80.789,80.9942,51184.0
2024-03-22 15:00:00,82.91,83.01,82.78,82.97,61852.0,81.004,81.1017,80.877,81.0626,61852.0
2024-03-22 15:30:00,82.97,83.27,82.92,83.07,474505.0,81.0626,81.3557,81.0137,81.1603,474505.0
2024-03-25 09:30:00,81.5,82.26,81.46,82.07,192848.0,79.6264,80.3689,79.5873,80.1833,192848.0
2024-03-25 10:00:00,82.11,82.86,82.06,82.49,79776.0,80.2224,80.9551,80.1735,80.5936,79776.0
2024-03-25 10:30:00,82.46,82.65,82.22,82.65,65642.0,80.5643,80.75,80.3298,80.75,65642.0
2024-03-25 11:00:00,82.63,82.9,82.52,82.86,56781.0,80.7304,80.9942,80.6229,80.9551,56781.0
2024-03-25 11:30:00,82.86,82.87,82.47,82.61,56031.0,80.9551,80.9649,80.5741,80.7109,56031.0
2024-03-25 12:00:00,82.61,82.96,82.54,82.94,41926.0,80.7109,81.0528,80.6425,81.0333,41926.0
2024-03-25 12:30:00,82.94,82.95,82.6,82.69,40741.0,81.0333,81.0431,80.7011,80.789,40741.0
2024-03-25 13:00:00,82.69,82.7,82.5,82.65,26040.0,80.789,80.7988,80.6034,80.75,26040.0
2024-03-25 13:30:00,82.63,82.81,82.61,82.81,20808.0,80.7304,80.9063,80.7109,80.9063,20808.0
2024-03-25 14:00:00,82.79,82.8,82.47,82.48,39744.0,80.8867,80.8965,80.5741,80.5839,39744.0
2024-03-25 14:30:00,82.48,82.53,82.28,82.39,46289.0,80.5839,80.6327,80.3885,80.4959,46289.0
2024-03-25 15:00:00,82.38,82.5,82.23,82.3,50503.0,80.4862,80.6034,80.3396,80.408,50503.0
2024-03-25 15:30:00,82.3,82.3,81.9,82.01,260064.0,80.408,80.408,80.0172,80.1247,260064.0
2024-03-26 09:30:00,82.28,82.28,81.18,81.2,86943.0,80.3885,80.3885,79.3137,79.3333,86943.0
2024-03-26 10:00:00,81.31,81.46,81.12,81.31,128904.0,79.4408,79.5873,79.2551,79.4408,128904.0
2024-03-26 10:30:00,81.31,81.58,81.24,81.53,67423.0,79.4408,79.7046,79.3724,79.6557,67423.0
2024-03-26 11:00:00,81.52,81.56,81.02,81.05,82324.0,79.6459,79.685,79.1574,79.1867,82324.0
2024-03-26 11:30:00,81.05,81.14,80.92,81.07,86355.0,79.1867,79.2747,79.0597,79.2063,86355.0
2024-03-26 12:00:00,81.09,81.54,81.07,81.47,88937.0,79.2258,79.6655,79.2063,79.5971,88937.0
2024-03-26 12:30:00,81.47,81.56,81.36,81.51,67676.0,79.5971,79.685,79.4896,79.6362,67676.0
2024-03-26 13:00:00,81.5,81.53,81.17,81.32,70874.0,79.6264,79.6557,79.304,79.4505,70874.0
2024-03-26 13:30:00,81.3,81.39,81.19,81.23,50732.0,79.431,79.5189,79.3235,79.3626,50732.0
2024-03-26 14:00:00,81.23,81.41,81.17,81.32,55310.0,79.3626,79.5385,79.304,79.4505,55310.0
2024-03-26 14:30:00,81.31,81.56,81.29,81.52,61635.0,79.4408,79.685,79.4212,79.6459,61635.0
2024-03-26 15:00:00,81.51,81.57,81.3,81.38,82818.0,79.6362,79.6948,79.431,79.5091,82818.0
2024-03-26 15:30:00,81.39,81.53,81.31,81.45,261666.0,79.5189,79.6557,79.4408,79.5775,261666.0
2024-03-27 09:30:00,82.26,83.15,81.65,82.99,277185.0,80.3689,81.2385,79.7729,81.0821,277185.0
2024-03-27 10:00:00,83.02,83.23,82.82,83.07,332044.0,81.1114,81.3166,80.916,81.1603,332044.0
2024-03-27 10:30:00,83.06,84.04,83.05,83.71,140564.0,81.1505,82.108,81.1408,81.7856,140564.0
2024-03-27 11:00:00,83.76,84.29,83.73,84.1,126313.0,81.8344,82.3522,81.8051,82.1666,126313.0
2024-03-27 11:30:00,84.09,84.15,83.44,83.61,103253.0,82.1568,82.2155,81.5218,81.6879,103253.0
2024-03-27 12:00:00,83.61,83.97,83.56,83.96,73338.0,81.6879,82.0396,81.639,82.0298,73338.0
2024-03-27 12:30:00,83.97,84.36,83.92,84.28,94215.0,82.0396,82.4206,81.9908,82.3425,94215.0
2024-03-27 13:00:00,84.29,84.39,84.12,84.29,69576.0,82.3522,82.45,82.1862,82.3522,69576.0
2024-03-27 13:30:00,84.28,84.61,84.24,84.59,93862.0,82.3425,82.6649,82.3034,82.6454,93862.0
2024-03-27 14:00:00,84.59,84.94,84.59,84.92,92250.0,82.6454,82.9873,82.6454,82.9678,92250.0
2024-03-27 14:30:00,84.94,85.25,84.84,85.06,118391.0,82.9873,83.2902,82.8896,83.1045,118391.0
2024-03-27 15:00:00,85.06,85.37,84.82,84.99,235888.0,83.1045,83.4074,82.8701,83.0362,235888.0
2024-03-27 15:30:00,84.98,85.68,84.95,85.64,490992.0,83.0264,83.7103,82.9971,83.6712,490992.0
2024-03-28 09:30:00,86.0,86.41,84.96,85.37,159387.0,84.0229,84.4235,83.0068,83.4074,159387.0
2024-03-28 10:00:00,85.3,85.81,85.08,85.79,119677.0,83.339,83.8373,83.1241,83.8178,119677.0
2024-03-28 10:30:00,85.79,85.84,85.38,85.62,97107.0,83.8178,83.8666,83.4172,83.6517,97107.0
2024-03-28 11:00:00,85.61,85.62,85.28,85.35,76712.0,83.6419,83.6517,83.3195,83.3879,76712.0
2024-03-28 11:30:00,85.35,85.58,85.19,85.52,80359.0,83.3879,83.6126,83.2316,83.554,80359.0
2024-03-28 12:00:00,85.5,85.57,85.23,85.49,85563.0,83.5344,83.6028,83.2706,83.5247,85563.0
2024-03-28 12:30:00,85.47,85.57,85.24,85.31,81675.0,83.5051,83.6028,83.2804,83.3488,81675.0
2024-03-28 13:00:00,85.31,85.41,85.15,85.24,70835.0,83.3488,83.4465,83.1925,83.2804,70835.0
2024-03-28 13:30:00,85.25,85.49,85.17,85.37,77145.0,83.2902,83.5247,83.212,83.4074,77145.0
2024-03-28 14:00:00,85.37,85.53,85.27,85.48,93370.0,83.4074,83.5637,83.3097,83.5149,93370.0
2024-03-28 14:30:00,85.48,85.58,85.34,85.56,86251.0,83.5149,83.6126,83.3781,83.5931,86251.0
2024-03-28 15:00:00,85.57,85.94,85.56,85.93,123538.0,83.6028,83.9643,83.5931,83.9545,123538.0
2024-03-28 15:30:00,85.93,86.11,85.46,85.97,510693.0,83.9545,84.1304,83.4954,83.9936,510693.0
2024-04-01 09:30:00,86.27,86.69,85.25,86.59,86873.0,84.2867,84.6971,83.2902,84.5994,86873.0
2024-04-01 10:00:00,86.5,86.7,86.1,86.23,66591.0,84.5114,84.7068,84.1206,84.2477,66591.0
2024-04-01 10:30:00,86.2,86.38,86.1,86.27,45196.0,84.2183,84.3942,84.1206,84.2867,45196.0
2024-04-01 11:00:00,86.28,86.72,86.27,86.54,31063.0,84.2965,84.7264,84.2867,84.5505,31063.0
2024-04-01 11:30:00,86.51,86.7,86.43,86.57,31111.0,84.5212,84.7068,84.4431,84.5798,31111.0
2024-04-01 12:00:00,86.58,86.65,86.47,86.65,50043.0,84.5896,84.658,84.4821,84.658,50043.0
2024-04-01 12:30:00,86.61,86.64,86.2,86.38,75023.0,84.6189,84.6482,84.2183,84.3942,75023.0
2024-04-01 13:00:00,86.36,86.47,86.31,86.4,24143.0,84.3747,84.4821,84.3258,84.4137,24143.0
2024-04-01 13:30:00,86.4,86.65,86.37,86.43,37553.0,84.4137,84.658,84.3844,84.4431,37553.0
2024-04-01 14:00:00,86.44,86.7,86.41,86.56,33393.0,84.4528,84.7068,84.4235,84.5701,33393.0
2024-04-01 14:30:00,86.56,86.6,86.4,86.54,67016.0,84.5701,84.6091,84.4137,84.5505,67016.0
2024-04-01 15:00:00,86.55,86.6,86.44,86.49,66784.0,84.5603,84.6091,84.4528,84.5017,66784.0
2024-04-01 15:30:00,86.49,86.65,86.35,86.36,240896.0,84.5017,84.658,84.3649,84.3747,240896.0
2024-04-02 09:30:00,86.16,86.19,84.31,84.32,75984.0,84.1793,84.2086,82.3718,82.3816,75984.0
2024-04-02 10:00:00,84.22,84.93,84.22,84.6,54874.0,82.2839,82.9775,82.2839,82.6551,54874.0
2024-04-02 10:30:00,84.61,84.69,84.29,84.43,50123.0,82.6649,82.7431,82.3522,82.489,50123.0
2024-04-02 11:00:00,84.43,84.58,84.2,84.23,47954.0,82.489,82.6356,82.2643,82.2936,47954.0
2024-04-02 11:30:00,84.23,84.43,84.08,84.42,35484.0,82.2936,82.489,82.1471,82.4793,35484.0
2024-04-02 12:00:00,84.41,84.48,84.25,84.44,26765.0,82.4695,82.5379,82.3132,82.4988,26765.0
2024-04-02 12:30:00,84.47,84.69,84.33,84.6,24412.0,82.5281,82.7431,82.3913,82.6551,24412.0
2024-04-02 13:00:00,84.62,84.64,84.41,84.57,27782.0,82.6747,82.6942,82.4695,82.6258,27782.0
2024-04-02 13:30:00,84.55,84.55,84.36,84.5,38236.0,82.6063,82.6063,82.4206,82.5574,38236.0
2024-04-02 14:00:00,84.51,84.51,84.14,84.16,52547.0,82.5672,82.5672,82.2057,82.2252,52547.0
2024-04-02 14:30:00,84.16,84.21,83.71,83.8,60735.0,82.2252,82.2741,81.7856,81.8735,60735.0
2024-04-02 15:00:00,83.81,84.23,83.76,84.09,77383.0,81.8833,82.2936,81.8344,82.1568,77383.0
2024-04-02 15:30:00,84.09,84.43,83.96,84.25,220661.0,82.1568,82.489,82.0298,82.3132,220661.0
2024-04-03 09:30:00,84.35,85.09,84.35,84.89,48688.0,82.4109,83.1339,82.4109,82.9385,48688.0
2024-04-03 10:00:00,84.89,85.57,84.89,85.55,73675.0,82.9385,83.6028,82.9385,83.5833,73675.0
2024-04-03 10:30:00,85.55,85.7,85.2,85.24,63788.0,83.5833,83.7298,83.2413,83.2804,63788.0
2024-04-03 11:00:00,85.23,85.58,85.02,85.46,51258.0,83.2706,83.6126,83.0655,83.4954,51258.0
2024-04-03 11:30:00,85.47,85.5,84.95,85.01,75719.0,83.5051,83.5344,82.9971,83.0557,75719.0
2024-04-03 12:00:00,85.01,85.02,84.64,84.96,30294.0,83.0557,83.0655,82.6942,83.0068,30294.0
2024-04-03 12:30:00,84.98,85.09,84.79,84.95,42031.0,83.0264,83.1339,82.8408,82.9971,42031.0
2024-04-03 13:00:00,84.98,85.61,84.97,85.57,61345.0,83.0264,83.6419,83.0166,83.6028,61345.0
2024-04-03 13:30:00,85.56,85.56,85.25,85.28,76824.0,83.5931,83.5931,83.2902,83.3195,76824.0
2024-04-03 14:00:00,85.3,85.48,85.28,85.46,68989.0,83.339,83.5149,83.3195,83.4954,68989.0
2024-04-03 14:30:00,85.45,85.56,85.39,85.56,38784.0,83.4856,83.5931,83.427,83.5931,38784.0
2024-04-03 15:00:00,85.56,85.59,85.26,85.36,65522.0,83.5931,83.6224,83.3,83.3977,65522.0
2024-04-03 15:30:00,85.35,85.82,85.3,85.5,200146.0,83.3879,83.8471,83.339,83.5344,200146.0
2024-04-04 09:30:00,86.0,86.27,85.2,86.05,51220.0,84.0229,84.2867,83.2413,84.0718,51220.0
2024-04-04 10:00:00,86.05,86.12,85.34,85.37,41839.0,84.0718,84.1402,83.3781,83.4074,41839.0
2024-04-04 10:30:00,85.36,85.58,85.23,85.29,48176.0,83.3977,83.6126,83.2706,83.3293,48176.0
2024-04-04 11:00:00,85.27,85.31,85.12,85.12,25446.0,83.3097,83.3488,83.1632,83.1632,25446.0
2024-04-04 11:30:00,85.1,85.48,85.06,85.48,38200.0,83.1436,83.5149,83.1045,83.5149,38200.0
2024-04-04 12:00:00,85.46,85.59,85.34,85.37,36071.0,83.4954,83.6224,83.3781,83.4074,36071.0
2024-04-04 12:30:00,85.4,85.4,84.77,84.77,31646.0,83.4367,83.4367,82.8212,82.8212,31646.0
2024-04-04 13:00:00,84.78,85.08,84.77,84.94,24887.0,82.831,83.1241,82.8212,82.9873,24887.0
2024-04-04 13:30:00,84.93,85.12,84.83,84.98,27844.0,82.9775,83.1632,82.8798,83.0264,27844.0
2024-04-04 14:00:00,84.98,85.0,84.37,84.37,22852.0,83.0264,83.0459,82.4304,82.4304,22852.0
2024-04-04 14:30:00,84.32,84.38,83.92,83.94,36013.0,82.3816,82.4402,81.9908,82.0103,36013.0
2024-04-04 15:00:00,83.83,84.2,83.69,83.93,39925.0,81.9028,82.2643,81.766,82.0005,39925.0
2024-04-04 15:30:00,83.94,84.05,83.78,83.9,160140.0,82.0103,82.1178,81.854,81.9712,160140.0
2024-04-05 09:30:00,83.44,83.65,82.73,83.31,75609.0,81.5218,81.727,80.8281,81.3948,75609.0
2024-04-05 10:00:00,83.29,83.45,82.94,83.35,39327.0,81.3752,81.5316,81.0333,81.4339,39327.0
2024-04-05 10:30:00,83.37,83.45,83.21,83.29,23045.0,81.4534,81.5316,81.2971,81.3752,23045.0
2024-04-05 11:00:00,83.27,83.27,82.84,83.08,31037.0,81.3557,81.3557,80.9356,81.1701,31037.0
2024-04-05 11:30:00,83.08,83.31,83.01,83.19,33859.0,81.1701,81.3948,81.1017,81.2775,33859.0
2024-04-05 12:00:00,83.23,83.27,83.11,83.11,25705.0,81.3166,81.3557,81.1994,81.1994,25705.0
2024-04-05 12:30:00,83.09,83.27,82.96,83.27,28381.0,81.1798,81.3557,81.0528,81.3557,28381.0
2024-04-05 13:00:00,83.28,83.37,83.08,83.15,16220.0,81.3655,81.4534,81.1701,81.2385,16220.0
2024-04-05 13:30:00,83.16,83.26,83.06,83.11,15977.0,81.2482,81.3459,81.1505,81.1994,15977.0
2024-04-05 14:00:00,83.08,83.31,82.91,83.11,17238.0,81.1701,81.3948,81.004,81.1994,17238.0
2024-04-05 14:30:00,83.05,83.17,82.99,83.14,18908.0,81.1408,81.258,81.0821,81.2287,18908.0
2024-04-05 15:00:00,83.14,83.33,83.14,83.33,21176.0,81.2287,81.4143,81.2287,81.4143,21176.0
2024-04-05 15:30:00,83.31,83.53,83.23,83.34,83488.0,81.3948,81.6097,81.3166,81.4241,83488.0
2024-04-08 09:30:00,83.84,83.84,83.31,83.34,96024.0,81.9126,81.9126,81.3948,81.4241,96024.0
2024-04-08 10:00:00,83.37,83.65,83.29,83.59,140423.0,81.4534,81.727,81.3752,81.6683,140423.0
2024-04-08 10:30:00,83.58,84.32,83.55,84.23,201776.0,81.6586,82.3816,81.6293,82.2936,201776.0
2024-04-08 11:00:00,84.26,84.33,84.13,84.2,45022.0,82.3229,82.3913,82.1959,82.2643,45022.0
2024-04-08 11:30:00,84.21,84.5,84.17,84.46,51193.0,82.2741,82.5574,82.235,82.5183,51193.0
2024-04-08 12:00:00,84.44,84.52,84.35,84.45,34232.0,82.4988,82.577,82.4109,82.5086,34232.0
2024-04-08 12:30:00,84.47,84.71,84.44,84.5,39978.0,82.5281,82.7626,82.4988,82.5574,39978.0
2024-04-08 13:00:00,84.5,84.7,84.45,84.69,59916.0,82.5574,82.7528,82.5086,82.7431,59916.0
2024-04-08 13:30:00,84.7,84.91,84.67,84.8,35788.0,82.7528,82.958,82.7235,82.8505,35788.0
2024-04-08 14:00:00,84.79,84.82,84.6,84.71,45335.0,82.8408,82.8701,82.6551,82.7626,45335.0
2024-04-08 14:30:00,84.73,84.77,84.59,84.64,90353.0,82.7821,82.8212,82.6454,82.6942,90353.0
2024-04-08 15:00:00,84.64,84.75,84.5,84.69,66648.0,82.6942,82.8017,82.5574,82.7431,66648.0
2024-04-08 15:30:00,84.68,85.12,84.67,85.09,307069.0,82.7333,83.1632,82.7235,83.1339,307069.0
2024-04-09 09:30:00,85.86,85.95,85.25,85.75,57283.0,83.8862,83.9741,83.2902,83.7787,57283.0
2024-04-09 10:00:00,85.72,85.97,85.46,85.66,26040.0,83.7494,83.9936,83.4954,83.6908,26040.0
2024-04-09 10:30:00,85.59,85.72,85.46,85.54,40569.0,83.6224,83.7494,83.4954,83.5735,40569.0
2024-04-09 11:00:00,85.56,85.78,85.44,85.54,23846.0,83.5931,83.808,83.4758,83.5735,23846.0
2024-04-09 11:30:00,85.54,85.81,85.49,85.75,27653.0,83.5735,83.8373,83.5247,83.7787,27653.0
2024-04-09 12:00:00,85.75,85.93,85.73,85.89,21366.0,83.7787,83.9545,83.7591,83.9155,21366.0
2024-04-09 12:30:00,85.89,86.09,85.89,85.96,31234.0,83.9155,84.1109,83.9155,83.9839,31234.0
2024-04-09 13:00:00,85.95,86.11,85.94,86.04,20982.0,83.9741,84.1304,83.9643,84.062,20982.0
2024-04-09 13:30:00,86.04,86.08,85.89,85.9,14535.0,84.062,84.1011,83.9155,83.9252,14535.0
2024-04-09 14:00:00,85.84,85.96,85.78,85.85,27277.0,83.8666,83.9839,83.808,83.8764,27277.0
2024-04-09 14:30:00,85.84,86.14,85.84,86.08,18262.0,83.8666,84.1597,83.8666,84.1011,18262.0
2024-04-09 15:00:00,86.05,86.35,85.98,86.35,29810.0,84.0718,84.3649,84.0034,84.3649,29810.0
2024-04-09 15:30:00,86.34,86.44,86.08,86.4,163605.0,84.3551,84.4528,84.1011,84.4137,163605.0
2024-04-10 09:30:00,85.25,85.7,85.23,85.62,78018.0,83.2902,83.7298,83.2706,83.6517,78018.0
2024-04-10 10:00:00,85.56,86.11,85.45,85.92,54490.0,83.5931,84.1304,83.4856,83.9448,54490.0
2024-04-10 10:30:00,85.91,86.22,85.89,86.05,34263.0,83.935,84.2379,83.9155,84.0718,34263.0
2024-04-10 11:00:00,86.05,86.15,85.73,85.94,39774.0,84.0718,84.1695,83.7591,83.9643,39774.0
2024-04-10 11:30:00,85.93,85.95,85.51,85.72,81224.0,83.9545,83.9741,83.5442,83.7494,81224.0
2024-04-10 12:00:00,85.75,85.87,85.74,85.83,33209.0,83.7787,83.8959,83.7689,83.8568,33209.0
2024-04-10 12:30:00,85.84,85.98,85.75,85.93,41264.0,83.8666,84.0034,83.7787,83.9545,41264.0
2024-04-10 13:00:00,85.95,86.21,85.54,86.01,75562.0,83.9741,84.2281,83.5735,84.0327,75562.0
2024-04-10 13:30:00,86.04,86.23,85.75,86.05,57008.0,84.062,84.2477,83.7787,84.0718,57008.0
2024-04-10 14:00:00,86.06,86.17,85.77,85.79,50278.0,84.0816,84.189,83.7982,83.8178,50278.0
2024-04-10 14:30:00,85.73,86.03,85.7,85.81,45496.0,83.7591,84.0522,83.7298,83.8373,45496.0
2024-04-10 15:00:00,85.81,86.36,85.75,86.23,116268.0,83.8373,84.3747,83.7787,84.2477,116268.0
2024-04-10 15:30:00,86.23,86.39,85.98,86.22,222053.0,84.2477,84.404,84.0034,84.2379,222053.0
2024-04-11 09:30:00,87.0,87.6,86.69,87.29,94933.0,84.9999,85.5862,84.6971,85.2833,94933.0
2024-04-11 10:00:00,87.28,87.28,86.59,86.67,100972.0,85.2735,85.2735,84.5994,84.6775,100972.0
2024-04-11 10:30:00,86.67,87.36,86.67,86.79,42262.0,84.6775,85.3517,84.6775,84.7948,42262.0
2024-04-11 11:00:00,86.75,86.95,86.6,86.87,40742.0,84.7557,84.9511,84.6091,84.8729,40742.0
2024-04-11 11:30:00,86.87,86.87,85.69,85.87,105938.0,84.8729,84.8729,83.7201,83.8959,105938.0
2024-04-11 12:00:00,85.84,86.07,85.56,85.61,88980.0,83.8666,84.0913,83.5931,83.6419,88980.0
2024-04-11 12:30:00,85.59,85.93,85.59,85.76,75920.0,83.6224,83.9545,83.6224,83.7885,75920.0
2024-04-11 13:00:00,85.83,86.8,85.81,86.66,108121.0,83.8568,84.8045,83.8373,84.6678,108121.0
2024-04-11 13:30:00,86.7,87.08,86.63,86.98,45000.0,84.7068,85.0781,84.6385,84.9804,45000.0
2024-04-11 14:00:00,86.99,87.15,86.87,87.1,78318.0,84.9902,85.1465,84.8729,85.0977,78318.0
2024-04-11 14:30:00,87.13,87.13,86.83,86.88,78252.0,85.127,85.127,84.8339,84.8827,78252.0
2024-04-11 15:00:00,86.86,87.08,86.86,86.95,39665.0,84.8632,85.0781,84.8632,84.9511,39665.0
2024-04-11 15:30:00,86.92,87.02,86.56,86.56,250027.0,84.9218,85.0195,84.5701,84.5701,250027.0
2024-04-12 09:30:00,86.14,86.22,84.84,85.06,37766.0,84.1597,84.2379,82.8896,83.1045,37766.0
2024-04-12 10:00:00,85.1,85.15,84.71,84.76,43642.0,83.1436,83.1925,82.7626,82.8114,43642.0
2024-04-12 10:30:00,84.8,84.96,84.51,84.95,27689.0,82.8505,83.0068,82.5672,82.9971,27689.0
2024-04-12 11:00:00,84.93,85.04,84.68,84.74,25777.0,82.9775,83.085,82.7333,82.7919,25777.0
2024-04-12 11:30:00,84.75,84.96,84.67,84.93,31424.0,82.8017,83.0068,82.7235,82.9775,31424.0
2024-04-12 12:00:00,84.93,84.96,84.15,84.21,56658.0,82.9775,83.0068,82.2155,82.2741,56658.0
2024-04-12 12:30:00,84.2,84.32,83.62,83.86,78402.0,82.2643,82.3816,81.6977,81.9321,78402.0
2024-04-12 13:00:00,83.89,83.96,82.91,83.0,45551.0,81.9614,82.0298,81.004,81.0919,45551.0
2024-04-12 13:30:00,83.0,83.17,82.81,83.06,47652.0,81.0919,81.258,80.9063,81.1505,47652.0
2024-04-12 14:00:00,83.03,83.55,82.92,83.38,48214.0,81.1212,81.6293,81.0137,81.4632,48214.0
2024-04-12 14:30:00,83.39,83.52,83.13,83.25,79749.0,81.4729,81.6,81.2189,81.3362,79749.0
2024-04-12 15:00:00,83.23,83.32,83.04,83.19,48500.0,81.3166,81.4045,81.131,81.2775,48500.0
2024-04-12 15:30:00,83.2,83.64,83.13,83.63,244185.0,81.2873,81.7172,81.2189,81.7074,244185.0
2024-04-15 09:30:00,84.01,84.74,83.95,84.02,42884.0,82.0787,82.7919,82.0201,82.0885,42884.0
2024-04-15 10:00:00,84.02,84.02,83.42,83.42,25601.0,82.0885,82.0885,81.5023,81.5023,25601.0
2024-04-15 10:30:00,83.47,83.54,83.08,83.09,28496.0,81.5511,81.6195,81.1701,81.1798,28496.0
2024-04-15 11:00:00,83.1,83.31,82.97,83.19,29745.0,81.1896,81.3948,81.0626,81.2775,29745.0
2024-04-15 11:30:00,83.26,83.46,83.2,83.29,19285.0,81.3459,81.5413,81.2873,81.3752,19285.0
2024-04-15 12:00:00,83.29,83.45,83.14,83.27,19216.0,81.3752,81.5316,81.2287,81.3557,19216.0
2024-04-15 12:30:00,83.24,83.25,82.84,83.13,35071.0,81.3264,81.3362,80.9356,81.2189,35071.0
2024-04-15 13:00:00,83.16,83.17,82.43,82.46,75791.0,81.2482,81.258,80.535,80.5643,75791.0
2024-04-15 13:30:00,82.41,82.53,82.19,82.33,69220.0,80.5155,80.6327,80.3005,80.4373,69220.0
2024-04-15 14:00:00,82.3,82.32,81.92,81.96,28878.0,80.408,80.4275,80.0367,80.0758,28878.0
2024-04-15 14:30:00,81.95,82.21,81.75,81.83,46405.0,80.066,80.3201,79.8706,79.9488,46405.0
2024-04-15 15:00:00,81.82,82.16,81.8,82.07,34627.0,79.939,80.2712,79.9195,80.1833,34627.0
2024-04-15 15:30:00,82.08,82.61,82.08,82.59,183338.0,80.1931,80.7109,80.1931,80.6913,183338.0
2024-04-16 09:30:00,82.07,82.59,81.85,82.5,41987.0,80.1833,80.6913,79.9683,80.6034,41987.0
2024-04-16 10:00:00,82.48,83.55,82.48,83.33,65325.0,80.5839,81.6293,80.5839,81.4143,65325.0
2024-04-16 10:30:00,83.35,83.86,83.0,83.01,49355.0,81.4339,81.9321,81.0919,81.1017,49355.0
2024-04-16 11:00:00,83.03,83.68,82.95,83.65,53539.0,81.1212,81.7563,81.0431,81.727,53539.0
2024-04-16 11:30:00,83.63,83.95,83.55,83.95,49620.0,81.7074,82.0201,81.6293,82.0201,49620.0
2024-04-16 12:00:00,83.93,84.13,83.73,84.02,25886.0,82.0005,82.1959,81.8051,82.0885,25886.0
2024-04-16 12:30:00,84.02,84.31,83.99,84.18,23848.0,82.0885,82.3718,82.0591,82.2448,23848.0
2024-04-16 13:00:00,84.23,84.23,83.93,83.96,53569.0,82.2936,82.2936,82.0005,82.0298,53569.0
2024-04-16 13:30:00,84.0,84.0,83.46,83.69,87640.0,82.0689,82.0689,81.5413,81.766,87640.0
2024-04-16 14:00:00,83.66,84.22,83.57,83.61,46302.0,81.7367,82.2839,81.6488,81.6879,46302.0
2024-04-16 14:30:00,83.62,84.04,83.6,84.03,53719.0,81.6977,82.108,81.6781,82.0982,53719.0
2024-04-16 15:00:00,84.04,84.07,83.73,83.87,73370.0,82.108,82.1373,81.8051,81.9419,73370.0
2024-04-16 15:30:00,83.85,83.85,82.94,82.99,310331.0,81.9224,81.9224,81.0333,81.0821,310331.0
2024-04-17 09:30:00,83.74,83.82,82.87,83.12,48559.0,81.8149,81.8931,80.9649,81.2091,48559.0
2024-04-17 10:00:00,83.1,83.66,82.67,83.28,61430.0,81.1896,81.7367,80.7695,81.3655,61430.0
2024-04-17 10:30:00,83.22,83.52,82.95,82.96,15858.0,81.3068,81.6,81.0431,81.0528,15858.0
2024-04-17 11:00:00,82.98,83.09,82.7,82.75,32086.0,81.0724,81.1798,80.7988,80.8477,32086.0
2024-04-17 11:30:00,82.73,83.04,82.55,82.93,25240.0,80.8281,81.131,80.6523,81.0235,25240.0
2024-04-17 12:00:00,82.93,82.94,82.52,82.62,37373.0,81.0235,81.0333,80.6229,80.7206,37373.0
2024-04-17 12:30:00,82.63,82.67,82.5,82.56,24633.0,80.7304,80.7695,80.6034,80.662,24633.0
2024-04-17 13:00:00,82.5,82.84,82.47,82.77,20771.0,80.6034,80.9356,80.5741,80.8672,20771.0
2024-04-17 13:30:00,82.75,82.85,82.6,82.85,38792.0,80.8477,80.9454,80.7011,80.9454,38792.0
2024-04-17 14:00:00,82.86,83.06,82.58,82.65,27563.0,80.9551,81.1505,80.6816,80.75,27563.0
2024-04-17 14:30:00,82.63,82.88,82.52,82.64,36421.0,80.7304,80.9747,80.6229,80.7402,36421.0
2024-04-17 15:00:00,82.64,82.78,82.37,82.67,50628.0,80.7402,80.877,80.4764,80.7695,50628.0
2024-04-17 15:30:00,82.67,82.94,82.63,82.84,169400.0,80.7695,81.0333,80.7304,80.9356,169400.0
2024-04-18 09:30:00,84.18,84.42,82.95,83.77,46047.0,82.2448,82.4793,81.0431,81.8442,46047.0
2024-04-18 10:00:00,83.77,83.89,83.4,83.58,70532.0,81.8442,81.9614,81.4827,81.6586,70532.0
2024-04-18 10:30:00,83.62,84.42,83.59,84.36,28894.0,81.6977,82.4793,81.6683,82.4206,28894.0
2024-04-18 11:00:00,84.36,84.58,84.3,84.43,36413.0,82.4206,82.6356,82.362,82.489,36413.0
2024-04-18 11:30:00,84.43,84.51,84.27,84.51,33339.0,82.489,82.5672,82.3327,82.5672,33339.0
2024-04-18 12:00:00,84.5,84.54,84.08,84.28,29324.0,82.5574,82.5965,82.1471,82.3425,29324.0
2024-04-18 12:30:00,84.29,84.35,83.84,83.84,25322.0,82.3522,82.4109,81.9126,81.9126,25322.0
2024-04-18 13:00:00,83.81,83.86,83.53,83.86,21683.0,81.8833,81.9321,81.6097,81.9321,21683.0
2024-04-18 13:30:00,83.85,83.88,83.69,83.8,17445.0,81.9224,81.9517,81.766,81.8735,17445.0
2024-04-18 14:00:00,83.78,83.78,83.3,83.33,35953.0,81.854,81.854,81.385,81.4143,35953.0
2024-04-18 14:30:00,83.32,83.57,83.2,83.52,28215.0,81.4045,81.6488,81.2873,81.6,28215.0
2024-04-18 15:00:00,83.53,83.72,83.49,83.56,38782.0,81.6097,81.7954,81.5706,81.639,38782.0
2024-04-18 15:30:00,83.57,83.73,83.47,83.59,136737.0,81.6488,81.8051,81.5511,81.6683,136737.0
2024-04-19 09:30:00,83.56,84.1,83.47,84.03,72636.0,81.639,82.1666,81.5511,82.0982,72636.0
2024-04-19 10:00:00,84.14,84.16,83.88,84.16,17756.0,82.2057,82.2252,81.9517,82.2252,17756.0
2024-04-19 10:30:00,84.23,84.23,83.67,83.84,18536.0,82.2936,82.2936,81.7465,81.9126,18536.0
2024-04-19 11:00:00,83.84,84.07,83.73,83.79,19291.0,81.9126,82.1373,81.8051,81.8637,19291.0
2024-04-19 11:30:00,83.75,83.96,83.71,83.84,18999.0,81.8247,82.0298,81.7856,81.9126,18999.0
2024-04-19 12:00:00,83.82,83.91,83.43,83.55,12857.0,81.8931,81.981,81.512,81.6293,12857.0
2024-04-19 12:30:00,83.54,83.93,83.54,83.88,10933.0,81.6195,82.0005,81.6195,81.9517,10933.0
2024-04-19 13:00:00,83.89,84.1,83.86,83.87,11216.0,81.9614,82.1666,81.9321,81.9419,11216.0
2024-04-19 13:30:00,83.81,84.27,83.79,84.14,15089.0,81.8833,82.3327,81.8637,82.2057,15089.0
2024-04-19 14:00:00,84.13,84.3,83.99,84.14,15647.0,82.1959,82.362,82.0591,82.2057,15647.0
2024-04-19 14:30:00,84.16,84.17,83.86,84.05,14306.0,82.2252,82.235,81.9321,82.1178,14306.0
2024-04-19 15:00:00,84.03,84.08,83.94,84.01,20539.0,82.0982,82.1471,82.0103,82.0787,20539.0
2024-04-19 15:30:00,84.0,84.01,83.71,83.99,79444.0,82.0689,82.0787,81.7856,82.0591,79444.0
2024-04-22 09:30:00,83.8,84.39,83.39,84.39,58079.0,81.8735,82.45,81.4729,82.45,58079.0
2024-04-22 10:00:00,84.38,84.65,84.33,84.35,50320.0,82.4402,82.704,82.3913,82.4109,50320.0
2024-04-22 10:30:00,84.33,84.49,84.29,84.4,17510.0,82.3913,82.5477,82.3522,82.4597,17510.0
2024-04-22 11:00:00,84.38,84.4,84.19,84.31,17138.0,82.4402,82.4597,82.2545,82.3718,17138.0
2024-04-22 11:30:00,84.31,84.41,84.15,84.38,26140.0,82.3718,82.4695,82.2155,82.4402,26140.0
2024-04-22 12:00:00,84.43,84.54,84.38,84.44,39931.0,82.489,82.5965,82.4402,82.4988,39931.0
2024-04-22 12:30:00,84.45,84.52,84.24,84.52,21394.0,82.5086,82.577,82.3034,82.577,21394.0
2024-04-22 13:00:00,84.51,84.68,84.37,84.68,23817.0,82.5672,82.7333,82.4304,82.7333,23817.0
2024-04-22 13:30:00,84.69,85.42,84.67,85.42,58697.0,82.7431,83.4563,82.7235,83.4563,58697.0
2024-04-22 14:00:00,85.42,85.5,85.18,85.37,29813.0,83.4563,83.5344,83.2218,83.4074,29813.0
2024-04-22 14:30:00,85.37,85.44,84.97,85.19,29317.0,83.4074,83.4758,83.0166,83.2316,29317.0
2024-04-22 15:00:00,85.23,85.24,84.84,84.91,48903.0,83.2706,83.2804,82.8896,82.958,48903.0
2024-04-22 15:30:00,84.9,85.15,84.72,84.87,158479.0,82.9482,83.1925,82.7724,82.9189,158479.0
2024-04-23 09:30:00,84.37,85.38,84.25,85.31,41595.0,82.4304,83.4172,82.3132,83.3488,41595.0
2024-04-23 10:00:00,85.23,85.39,84.9,85.34,39268.0,83.2706,83.427,82.9482,83.3781,39268.0
2024-04-23 10:30:00,85.32,85.64,85.23,85.41,43021.0,83.3586,83.6712,83.2706,83.4465,43021.0
2024-04-23 11:00:00,85.41,85.45,85.1,85.35,22687.0,83.4465,83.4856,83.1436,83.3879,22687.0
2024-04-23 11:30:00,85.34,85.57,85.34,85.41,21168.0,83.3781,83.6028,83.3781,83.4465,21168.0
2024-04-23 12:00:00,85.42,85.65,85.38,85.62,21917.0,83.4563,83.681,83.4172,83.6517,21917.0
2024-04-23 12:30:00,85.57,85.81,85.57,85.7,15345.0,83.6028,83.8373,83.6028,83.7298,15345.0
2024-04-23 13:00:00,85.68,85.69,85.51,85.62,16602.0,83.7103,83.7201,83.5442,83.6517,16602.0
2024-04-23 13:30:00,85.64,85.72,85.59,85.69,18319.0,83.6712,83.7494,83.6224,83.7201,18319.0
2024-04-23 14:00:00,85.68,85.95,85.63,85.94,26399.0,83.7103,83.9741,83.6614,83.9643,26399.0
2024-04-23 14:30:00,85.94,86.02,85.76,85.83,80945.0,83.9643,84.0425,83.7885,83.8568,80945.0
2024-04-23 15:00:00,85.78,85.88,85.48,85.54,24446.0,83.808,83.9057,83.5149,83.5735,24446.0
2024-04-23 15:30:00,85.55,85.6,85.28,85.45,136343.0,83.5833,83.6321,83.3195,83.4856,136343.0
2024-04-24 09:30:00,84.88,85.52,84.29,85.12,56774.0,82.9287,83.554,82.3522,83.1632,56774.0
2024-04-24 10:00:00,85.09,85.45,84.67,85.37,51727.0,83.1339,83.4856,82.7235,83.4074,51727.0
2024-04-24 10:30:00,85.32,85.32,84.38,84.38,29268.0,83.3586,83.3586,82.4402,82.4402,29268.0
2024-04-24 11:00:00,84.44,84.55,84.18,84.51,42235.0,82.4988,82.6063,82.2448,82.5672,42235.0
2024-04-24 11:30:00,84.52,84.66,84.19,84.19,34316.0,82.577,82.7137,82.2545,82.2545,34316.0
2024-04-24 12:00:00,84.22,84.42,84.2,84.38,30081.0,82.2839,82.4793,82.2643,82.4402,30081.0
2024-04-24 12:30:00,84.38,84.84,84.24,84.81,64417.0,82.4402,82.8896,82.3034,82.8603,64417.0
2024-04-24 13:00:00,84.8,85.07,84.77,84.97,50972.0,82.8505,83.1143,82.8212,83.0166,50972.0
2024-04-24 13:30:00,84.93,85.18,84.91,85.11,31327.0,82.9775,83.2218,82.958,83.1534,31327.0
2024-04-24 14:00:00,85.08,85.1,84.89,85.01,23285.0,83.1241,83.1436,82.9385,83.0557,23285.0
2024-04-24 14:30:00,85.03,85.05,84.87,84.9,30165.0,83.0752,83.0948,82.9189,82.9482,30165.0
2024-04-24 15:00:00,84.86,85.09,84.76,84.9,47996.0,82.9091,83.1339,82.8114,82.9482,47996.0
2024-04-24 15:30:00,84.9,85.18,84.79,85.11,135345.0,82.9482,83.2218,82.8408,83.1534,135345.0
2024-04-25 09:30:00,84.87,84.9,83.43,83.59,19934.0,82.9189,82.9482,81.512,81.6683,19934.0
2024-04-25 10:00:00,83.54,83.76,82.93,83.66,22192.0,81.6195,81.8344,81.0235,81.7367,22192.0
2024-04-25 10:30:00,83.66,83.74,83.28,83.3,38721.0,81.7367,81.8149,81.3655,81.385,38721.0
2024-04-25 11:00:00,83.35,83.72,83.27,83.57,32819.0,81.4339,81.7954,81.3557,81.6488,32819.0
2024-04-25 11:30:00,83.61,83.92,83.57,83.85,26451.0,81.6879,81.9908,81.6488,81.9224,26451.0
2024-04-25 12:00:00,83.84,83.92,83.76,83.87,12921.0,81.9126,81.9908,81.8344,81.9419,12921.0
2024-04-25 12:30:00,83.89,83.95,83.73,83.81,17609.0,81.9614,82.0201,81.8051,81.8833,17609.0
2024-04-25 13:00:00,83.8,84.0,83.64,83.8,24858.0,81.8735,82.0689,81.7172,81.8735,24858.0
2024-04-25 13:30:00,83.82,84.31,83.81,84.26,19891.0,81.8931,82.3718,81.8833,82.3229,19891.0
2024-04-25 14:00:00,84.26,84.26,83.75,83.75,25451.0,82.3229,82.3229,81.8247,81.8247,25451.0
2024-04-25 14:30:00,83.75,84.02,83.73,84.02,15784.0,81.8247,82.0885,81.8051,82.0885,15784.0
2024-04-25 15:00:00,84.03,84.4,84.03,84.32,21000.0,82.0982,82.4597,82.0982,82.3816,21000.0
2024-04-25 15:30:00,84.3,84.63,84.29,84.33,183697.0,82.362,82.6844,82.3522,82.3913,183697.0
2024-04-26 09:30:00,84.5,84.97,83.89,84.86,47507.0,82.5574,83.0166,81.9614,82.9091,47507.0
2024-04-26 10:00:00,84.85,85.49,84.78,84.9,34561.0,82.8994,83.5247,82.831,82.9482,34561.0
2024-04-26 10:30:00,84.94,85.05,84.71,84.81,11685.0,82.9873,83.0948,82.7626,82.8603,11685.0
2024-04-26 11:00:00,84.81,84.92,84.62,84.71,9180.0,82.8603,82.9678,82.6747,82.7626,9180.0
2024-04-26 11:30:00,84.71,84.9,84.58,84.6,69901.0,82.7626,82.9482,82.6356,82.6551,69901.0
2024-04-26 12:00:00,84.63,84.88,84.61,84.78,25253.0,82.6844,82.9287,82.6649,82.831,25253.0
2024-04-26 12:30:00,84.82,84.82,84.51,84.68,21396.0,82.8701,82.8701,82.5672,82.7333,21396.0
2024-04-26 13:00:00,84.76,84.99,84.68,84.96,14128.0,82.8114,83.0362,82.7333,83.0068,14128.0
2024-04-26 13:30:00,84.96,85.17,84.89,85.0,23171.0,83.0068,83.212,82.9385,83.0459,23171.0
2024-04-26 14:00:00,85.0,85.14,84.97,85.01,11358.0,83.0459,83.1827,83.0166,83.0557,11358.0
2024-04-26 14:30:00,85.01,85.09,84.89,85.01,22872.0,83.0557,83.1339,82.9385,83.0557,22872.0
2024-04-26 15:00:00,85.0,85.02,84.92,84.92,42749.0,83.0459,83.0655,82.9678,82.9678,42749.0
2024-04-26 15:30:00,84.9,84.94,84.6,84.6,136675.0,82.9482,82.9873,82.6551,82.6551,136675.0
2024-04-29 09:30:00,85.21,85.97,85.21,85.73,33522.0,83.2511,83.9936,83.2511,83.7591,33522.0
2024-04-29 10:00:00,85.71,86.12,85.7,85.98,64036.0,83.7396,84.1402,83.7298,84.0034,64036.0
2024-04-29 10:30:00,86.0,86.3,85.94,86.14,34690.0,84.0229,84.316,83.9643,84.1597,34690.0
2024-04-29 11:00:00,86.12,86.29,86.01,86.13,42839.0,84.1402,84.3063,84.0327,84.1499,42839.0
2024-04-29 11:30:00,86.1,86.3,86.06,86.24,18361.0,84.1206,84.316,84.0816,84.2574,18361.0
2024-04-29 12:00:00,86.22,86.24,86.05,86.06,17134.0,84.2379,84.2574,84.0718,84.0816,17134.0
2024-04-29 12:30:00,86.06,86.12,85.97,85.98,26636.0,84.0816,84.1402,83.9936,84.0034,26636.0
2024-04-29 13:00:00,86.01,86.32,86.01,86.19,67065.0,84.0327,84.3356,84.0327,84.2086,67065.0
2024-04-29 13:30:00,86.16,86.25,86.0,86.06,60233.0,84.1793,84.2672,84.0229,84.0816,60233.0
2024-04-29 14:00:00,86.05,86.05,85.88,85.91,33702.0,84.0718,84.0718,83.9057,83.935,33702.0
2024-04-29 14:30:00,85.91,86.08,85.77,85.99,34703.0,83.935,84.1011,83.7982,84.0132,34703.0
2024-04-29 15:00:00,86.0,86.0,85.57,85.72,48008.0,84.0229,84.0229,83.6028,83.7494,48008.0
2024-04-29 15:30:00,85.72,85.76,85.32,85.76,337708.0,83.7494,83.7885,83.3586,83.7885,337708.0
2024-04-30 09:30:00,85.3,85.61,84.78,85.2,79953.0,83.339,83.6419,82.831,83.2413,79953.0
2024-04-30 10:00:00,85.22,85.67,85.01,85.43,31237.0,83.2609,83.7005,83.0557,83.466,31237.0
2024-04-30 10:30:00,85.39,85.9,85.31,85.88,23329.0,83.427,83.9252,83.3488,83.9057,23329.0
2024-04-30 11:00:00,85.84,85.85,85.41,85.53,20461.0,83.8666,83.8764,83.4465,83.5637,20461.0
2024-04-30 11:30:00,85.55,85.58,85.19,85.3,19300.0,83.5833,83.6126,83.2316,83.339,19300.0
2024-04-30 12:00:00,85.28,85.37,85.2,85.22,13956.0,83.3195,83.4074,83.2413,83.2609,13956.0
2024-04-30 12:30:00,85.23,85.23,84.99,85.03,20571.0,83.2706,83.2706,83.0362,83.0752,20571.0
2024-04-30 13:00:00,85.04,85.24,85.03,85.18,15860.0,83.085,83.2804,83.0752,83.2218,15860.0
2024-04-30 13:30:00,85.2,85.39,85.09,85.39,26334.0,83.2413,83.427,83.1339,83.427,26334.0
2024-04-30 14:00:00,85.4,85.42,85.12,85.18,23135.0,83.4367,83.4563,83.1632,83.2218,23135.0
2024-04-30 14:30:00,85.18,85.39,85.16,85.2,39827.0,83.2218,83.427,83.2022,83.2413,39827.0
2024-04-30 15:00:00,85.21,85.25,84.98,84.99,40934.0,83.2511,83.2902,83.0264,83.0362,40934.0
2024-04-30 15:30:00,84.99,85.01,84.5,84.63,260153.0,83.0362,83.0557,82.5574,82.6844,260153.0
2024-05-01 09:30:00,84.82,85.55,84.65,84.83,40632.0,82.8701,83.5833,82.704,82.8798,40632.0
2024-05-01 10:00:00,84.79,85.56,84.67,85.14,30776.0,82.8408,83.5931,82.7235,83.1827,30776.0
2024-05-01 10:30:00,85.14,85.16,84.31,84.39,47856.0,83.1827,83.2022,82.3718,82.45,47856.0
2024-05-01 11:00:00,84.34,84.66,84.13,84.21,67730.0,82.4011,82.7137,82.1959,82.2741,67730.0
2024-05-01 11:30:00,84.25,84.28,84.01,84.21,53769.0,82.3132,82.3425,82.0787,82.2741,53769.0
2024-05-01 12:00:00,84.19,84.23,84.06,84.19,41610.0,82.2545,82.2936,82.1275,82.2545,41610.0
2024-05-01 12:30:00,84.18,84.45,84.18,84.34,37352.0,82.2448,82.5086,82.2448,82.4011,37352.0
2024-05-01 13:00:00,84.31,84.62,84.22,84.3,57323.0,82.3718,82.6747,82.2839,82.362,57323.0
2024-05-01 13:30:00,84.3,84.55,84.28,84.32,52653.0,82.362,82.6063,82.3425,82.3816,52653.0
2024-05-01 14:00:00,84.34,84.53,84.19,84.5,70810.0,82.4011,82.5867,82.2545,82.5574,70810.0
2024-05-01 14:30:00,84.49,85.18,84.01,84.94,162514.0,82.5477,83.2218,82.0787,82.9873,162514.0
2024-05-01 15:00:00,84.95,85.23,84.46,84.51,101592.0,82.9971,83.2706,82.5183,82.5672,101592.0
2024-05-01 15:30:00,84.51,84.52,83.96,83.99,298385.0,82.5672,82.577,82.0298,82.0591,298385.0
2024-05-02 09:30:00,84.39,86.65,84.33,85.83,357408.0,82.45,84.658,82.3913,83.8568,357408.0
2024-05-02 10:00:00,85.81,86.11,85.4,86.08,66842.0,83.8373,84.1304,83.4367,84.1011,66842.0
2024-05-02 10:30:00,86.1,86.36,85.53,85.79,39378.0,84.1206,84.3747,83.5637,83.8178,39378.0
2024-05-02 11:00:00,85.79,86.16,85.75,85.95,21045.0,83.8178,84.1793,83.7787,83.9741,21045.0
2024-05-02 11:30:00,85.98,86.26,85.9,86.19,22845.0,84.0034,84.277,83.9252,84.2086,22845.0
2024-05-02 12:00:00,86.18,86.28,85.85,85.87,15773.0,84.1988,84.2965,83.8764,83.8959,15773.0
2024-05-02 12:30:00,85.85,86.38,85.82,86.06,40641.0,83.8764,84.3942,83.8471,84.0816,40641.0
2024-05-02 13:00:00,86.08,86.47,86.03,86.41,48132.0,84.1011,84.4821,84.0522,84.4235,48132.0
2024-05-02 13:30:00,86.47,86.49,86.11,86.28,34020.0,84.4821,84.5017,84.1304,84.2965,34020.0
2024-05-02 14:00:00,86.32,86.46,86.03,86.15,75165.0,84.3356,84.4724,84.0522,84.1695,75165.0
2024-05-02 14:30:00,86.13,86.6,86.03,86.5,81380.0,84.1499,84.6091,84.0522,84.5114,81380.0
2024-05-02 15:00:00,86.52,86.68,86.46,86.58,43776.0,84.531,84.6873,84.4724,84.5896,43776.0
2024-05-02 15:30:00,86.57,86.86,86.4,86.83,338224.0,84.5798,84.8632,84.4137,84.8339,338224.0
2024-05-03 09:30:00,87.09,87.71,86.83,87.52,70452.0,85.0879,85.6936,84.8339,85.508,70452.0
2024-05-03 10:00:00,87.55,87.56,87.13,87.31,37136.0,85.5373,85.5471,85.127,85.3028,37136.0
2024-05-03 10:30:00,87.35,87.47,87.07,87.25,33996.0,85.3419,85.4591,85.0683,85.2442,33996.0
2024-05-03 11:00:00,87.3,87.53,87.0,87.12,62053.0,85.2931,85.5178,84.9999,85.1172,62053.0
2024-05-03 11:30:00,87.12,87.5,86.92,87.05,61895.0,85.1172,85.4885,84.9218,85.0488,61895.0
2024-05-03 12:00:00,87.11,87.18,86.92,86.94,22195.0,85.1074,85.1758,84.9218,84.9413,22195.0
2024-05-03 12:30:00,86.9,87.12,86.44,86.49,65429.0,84.9022,85.1172,84.4528,84.5017,65429.0
2024-05-03 13:00:00,86.45,86.58,86.14,86.19,69385.0,84.4626,84.5896,84.1597,84.2086,69385.0
2024-05-03 13:30:00,86.17,86.37,86.08,86.27,41101.0,84.189,84.3844,84.1011,84.2867,41101.0
2024-05-03 14:00:00,86.29,86.57,86.28,86.36,44805.0,84.3063,84.5798,84.2965,84.3747,44805.0
2024-05-03 14:30:00,86.39,86.48,86.06,86.08,44468.0,84.404,84.4919,84.0816,84.1011,44468.0
2024-05-03 15:00:00,86.08,86.37,85.91,86.3,58736.0,84.1011,84.3844,83.935,84.316,58736.0
2024-05-03 15:30:00,86.28,86.74,86.19,86.62,153053.0,84.2965,84.7459,84.2086,84.6287,153053.0
2024-05-06 09:30:00,87.38,87.84,86.65,87.1,66945.0,85.3712,85.8206,84.658,85.0977,66945.0
2024-05-06 10:00:00,87.11,87.87,87.11,87.7,87879.0,85.1074,85.8499,85.1074,85.6839,87879.0
2024-05-06 10:30:00,87.68,88.02,87.36,87.81,95243.0,85.6643,85.9965,85.3517,85.7913,95243.0
2024-05-06 11:00:00,87.81,88.01,87.59,87.76,67052.0,85.7913,85.9867,85.5764,85.7425,67052.0
2024-05-06 11:30:00,87.76,88.0,87.73,87.91,50974.0,85.7425,85.977,85.7132,85.889,50974.0
2024-05-06 12:00:00,87.92,88.29,87.79,88.19,140602.0,85.8988,86.2603,85.7718,86.1626,140602.0
2024-05-06 12:30:00,88.19,88.63,88.13,88.58,59058.0,86.1626,86.5925,86.104,86.5436,59058.0
2024-05-06 13:00:00,88.59,88.79,88.42,88.7,56344.0,86.5534,86.7488,86.3873,86.6609,56344.0
2024-05-06 13:30:00,88.7,88.9,88.54,88.83,68434.0,86.6609,86.8563,86.5045,86.7879,68434.0
2024-05-06 14:00:00,88.84,88.95,88.57,88.78,118672.0,86.7976,86.9051,86.5339,86.739,118672.0
2024-05-06 14:30:00,88.78,88.84,88.31,88.33,137359.0,86.739,86.7976,86.2798,86.2994,137359.0
2024-05-06 15:00:00,88.33,88.64,88.21,88.6,109285.0,86.2994,86.6022,86.1821,86.5632,109285.0
2024-05-06 15:30:00,88.62,89.15,88.54,88.65,388557.0,86.5827,87.1005,86.5045,86.612,388557.0
2024-05-07 09:30:00,92.6,94.75,91.88,92.71,569816.0,90.4712,92.5718,89.7678,90.5787,569816.0
2024-05-07 10:00:00,92.79,93.05,91.64,91.8,306106.0,90.6568,90.9109,89.5333,89.6896,306106.0
2024-05-07 10:30:00,91.87,92.21,91.58,92.06,142574.0,89.758,90.0902,89.4747,89.9436,142574.0
2024-05-07 11:00:00,92.06,92.31,91.5,92.2,129730.0,89.9436,90.1879,89.3965,90.0804,129730.0
2024-05-07 11:30:00,92.16,92.3,91.69,92.08,113806.0,90.0413,90.1781,89.5821,89.9632,113806.0
2024-05-07 12:00:00,92.1,92.44,91.8,92.44,124154.0,89.9827,90.3149,89.6896,90.3149,124154.0
2024-05-07 12:30:00,92.41,93.35,92.36,93.13,179559.0,90.2856,91.204,90.2367,90.989,179559.0
2024-05-07 13:00:00,93.09,93.29,92.63,93.24,149377.0,90.9499,91.1453,90.5005,91.0965,149377.0
2024-05-07 13:30:00,93.24,93.41,92.99,93.18,125505.0,91.0965,91.2626,90.8522,91.0379,125505.0
2024-05-07 14:00:00,93.2,93.33,93.08,93.26,94602.0,91.0574,91.1844,90.9402,91.116,94602.0
2024-05-07 14:30:00,93.26,93.58,93.18,93.25,107002.0,91.116,91.4287,91.0379,91.1063,107002.0
2024-05-07 15:00:00,93.26,93.82,93.19,93.61,161877.0,91.116,91.6632,91.0476,91.458,161877.0
2024-05-07 15:30:00,93.62,94.65,93.62,94.3,791947.0,91.4678,92.4741,91.4678,92.1321,791947.0
2024-05-08 09:30:00,95.29,95.87,94.41,95.59,255400.0,93.0994,93.666,92.2396,93.3925,255400.0
2024-05-08 10:00:00,95.62,96.7,95.4,96.39,188526.0,93.4218,94.477,93.2068,94.1741,188526.0
2024-05-08 10:30:00,96.37,97.25,96.36,97.01,100172.0,94.1545,95.0143,94.1448,94.7798,100172.0
2024-05-08 11:00:00,96.95,97.07,96.67,96.88,87707.0,94.7212,94.8384,94.4476,94.6528,87707.0
2024-05-08 11:30:00,96.93,97.14,96.71,96.97,92848.0,94.7017,94.9068,94.4867,94.7407,92848.0
2024-05-08 12:00:00,96.99,97.35,96.64,96.64,102002.0,94.7603,95.112,94.4183,94.4183,102002.0
2024-05-08 12:30:00,96.65,96.65,95.66,95.87,111500.0,94.4281,94.4281,93.4609,93.666,111500.0
2024-05-08 13:00:00,95.83,96.26,95.41,96.15,70452.0,93.627,94.0471,93.2166,93.9396,70452.0
2024-05-08 13:30:00,96.08,96.18,95.85,96.13,69025.0,93.8712,93.9689,93.6465,93.9201,69025.0
2024-05-08 14:00:00,96.15,96.72,96.14,96.48,117463.0,93.9396,94.4965,93.9298,94.262,117463.0
2024-05-08 14:30:00,96.55,96.9,96.28,96.63,82113.0,94.3304,94.6724,94.0666,94.4086,82113.0
2024-05-08 15:00:00,96.62,96.73,96.4,96.4,97026.0,94.3988,94.5063,94.1839,94.1839,97026.0
2024-05-08 15:30:00,96.43,97.29,96.42,97.21,457034.0,94.2132,95.0534,94.2034,94.9752,457034.0
2024-05-09 09:30:00,97.0,97.48,96.13,96.26,103354.0,94.7701,95.239,93.9201,94.0471,103354.0
2024-05-09 10:00:00,96.26,97.0,95.86,96.78,83395.0,94.0471,94.7701,93.6563,94.5551,83395.0
2024-05-09 10:30:00,96.71,96.83,96.19,96.36,63400.0,94.4867,94.604,93.9787,94.1448,63400.0
2024-05-09 11:00:00,96.39,96.42,95.87,96.09,48852.0,94.1741,94.2034,93.666,93.881,48852.0
2024-05-09 11:30:00,96.13,96.49,96.04,96.16,71776.0,93.9201,94.2718,93.8321,93.9494,71776.0
2024-05-09 12:00:00,96.16,96.36,96.06,96.18,43905.0,93.9494,94.1448,93.8517,93.9689,43905.0
2024-05-09 12:30:00,96.19,96.46,96.16,96.29,34771.0,93.9787,94.2425,93.9494,94.0764,34771.0
2024-05-09 13:00:00,96.31,96.5,96.25,96.42,28541.0,94.0959,94.2816,94.0373,94.2034,28541.0
2024-05-09 13:30:00,96.41,96.57,96.34,96.56,49137.0,94.1936,94.3499,94.1252,94.3402,49137.0
2024-05-09 14:00:00,96.56,96.86,96.47,96.82,95733.0,94.3402,94.6333,94.2522,94.5942,95733.0
2024-05-09 14:30:00,96.83,97.01,96.75,96.88,44738.0,94.604,94.7798,94.5258,94.6528,44738.0
2024-05-09 15:00:00,96.89,97.11,96.88,96.99,29962.0,94.6626,94.8775,94.6528,94.7603,29962.0
2024-05-09 15:30:00,96.99,97.23,96.94,97.08,228956.0,94.7603,94.9948,94.7114,94.8482,228956.0
2024-05-10 09:30:00,97.34,98.08,96.54,97.7,98068.0,95.1022,95.8252,94.3206,95.454,98068.0
2024-05-10 10:00:00,97.64,97.77,97.12,97.12,30442.0,95.3953,95.5224,94.8873,94.8873,30442.0
2024-05-10 10:30:00,97.07,97.48,96.7,96.7,108827.0,94.8384,95.239,94.477,94.477,108827.0
2024-05-10 11:00:00,96.73,96.87,96.47,96.82,59228.0,94.5063,94.643,94.2522,94.5942,59228.0
2024-05-10 11:30:00,96.82,96.88,96.48,96.59,44236.0,94.5942,94.6528,94.262,94.3695,44236.0
2024-05-10 12:00:00,96.59,96.77,96.42,96.52,44226.0,94.3695,94.5453,94.2034,94.3011,44226.0
2024-05-10 12:30:00,96.51,96.64,96.37,96.5,44358.0,94.2913,94.4183,94.1545,94.2816,44358.0
2024-05-10 13:00:00,96.49,96.71,96.49,96.68,43424.0,94.2718,94.4867,94.2718,94.4574,43424.0
2024-05-10 13:30:00,96.7,96.87,96.61,96.82,47492.0,94.477,94.643,94.389,94.5942,47492.0
2024-05-10 14:00:00,96.84,96.97,96.69,96.95,42939.0,94.6137,94.7407,94.4672,94.7212,42939.0
2024-05-10 14:30:00,96.96,97.13,96.9,97.05,51689.0,94.731,94.8971,94.6724,94.8189,51689.0
2024-05-10 15:00:00,97.04,97.17,96.92,97.01,62798.0,94.8091,94.9362,94.6919,94.7798,62798.0
2024-05-10 15:30:00,97.02,97.27,96.93,97.17,283893.0,94.7896,95.0339,94.7017,94.9362,283893.0
2024-05-13 09:30:00,97.44,98.24,97.36,98.01,37922.0,95.1999,95.9816,95.1218,95.7568,37922.0
2024-05-13 10:00:00,97.83,98.09,97.82,97.9,30833.0,95.581,95.835,95.5712,95.6494,30833.0
2024-05-13 10:30:00,97.91,97.98,97.42,97.58,201675.0,95.6591,95.7275,95.1804,95.3367,201675.0
2024-05-13 11:00:00,97.56,97.78,97.29,97.66,32968.0,95.3172,95.5321,95.0534,95.4149,32968.0
2024-05-13 11:30:00,97.56,97.67,97.19,97.2,31389.0,95.3172,95.4247,94.9557,94.9655,31389.0
2024-05-13 12:00:00,97.25,97.3,97.08,97.14,24827.0,95.0143,95.0632,94.8482,94.9068,24827.0
2024-05-13 12:30:00,97.15,97.16,96.97,97.03,18644.0,94.9166,94.9264,94.7407,94.7994,18644.0
2024-05-13 13:00:00,97.0,97.09,96.86,96.98,19458.0,94.7701,94.858,94.6333,94.7505,19458.0
2024-05-13 13:30:00,97.0,97.01,96.84,96.9,24578.0,94.7701,94.7798,94.6137,94.6724,24578.0
2024-05-13 14:00:00,96.9,96.93,96.57,96.64,55377.0,94.6724,94.7017,94.3499,94.4183,55377.0
2024-05-13 14:30:00,96.64,96.74,96.57,96.63,35597.0,94.4183,94.516,94.3499,94.4086,35597.0
2024-05-13 15:00:00,96.64,96.77,96.59,96.65,88270.0,94.4183,94.5453,94.3695,94.4281,88270.0
2024-05-13 15:30:00,96.66,96.67,96.34,96.55,185942.0,94.4379,94.4476,94.1252,94.3304,185942.0
2024-05-14 09:30:00,97.1,97.37,96.56,97.35,35729.0,94.8678,95.1316,94.3402,95.112,35729.0
2024-05-14 10:00:00,97.36,97.83,97.2,97.29,78688.0,95.1218,95.581,94.9655,95.0534,78688.0
2024-05-14 10:30:00,97.31,97.41,97.17,97.36,65323.0,95.0729,95.1706,94.9362,95.1218,65323.0
2024-05-14 11:00:00,97.39,97.39,97.14,97.19,38734.0,95.1511,95.1511,94.9068,94.9557,38734.0
2024-05-14 11:30:00,97.18,97.2,96.85,96.94,30283.0,94.9459,94.9655,94.6235,94.7114,30283.0
2024-05-14 12:00:00,96.97,97.14,96.84,96.95,31043.0,94.7407,94.9068,94.6137,94.7212,31043.0
2024-05-14 12:30:00,96.94,97.01,96.81,96.93,31252.0,94.7114,94.7798,94.5844,94.7017,31252.0
2024-05-14 13:00:00,96.93,97.02,96.74,96.78,61763.0,94.7017,94.7896,94.516,94.5551,61763.0
2024-05-14 13:30:00,96.83,96.95,96.78,96.92,41058.0,94.604,94.7212,94.5551,94.6919,41058.0
2024-05-14 14:00:00,96.93,97.05,96.9,96.93,35352.0,94.7017,94.8189,94.6724,94.7017,35352.0
2024-05-14 14:30:00,96.91,97.14,96.9,97.09,44393.0,94.6821,94.9068,94.6724,94.858,44393.0
2024-05-14 15:00:00,97.09,97.16,96.99,97.06,43572.0,94.858,94.9264,94.7603,94.8287,43572.0
2024-05-14 15:30:00,97.05,97.08,96.61,96.63,257375.0,94.8189,94.8482,94.389,94.4086,257375.0
2024-05-15 09:30:00,97.24,97.43,96.09,96.15,89380.0,95.0045,95.1902,93.881,93.9396,89380.0
2024-05-15 10:00:00,96.2,96.49,96.0,96.24,52957.0,93.9884,94.2718,93.793,94.0275,52957.0
2024-05-15 10:30:00,96.27,96.34,96.14,96.23,33602.0,94.0568,94.1252,93.9298,94.0178,33602.0
2024-05-15 11:00:00,96.22,96.5,96.03,96.36,79176.0,94.008,94.2816,93.8224,94.1448,79176.0
2024-05-15 11:30:00,96.36,96.43,96.26,96.3,44261.0,94.1448,94.2132,94.0471,94.0862,44261.0
2024-05-15 12:00:00,96.29,96.3,95.91,96.04,38747.0,94.0764,94.0862,93.7051,93.8321,38747.0
2024-05-15 12:30:00,96.04,96.08,95.94,96.08,33616.0,93.8321,93.8712,93.7344,93.8712,33616.0
2024-05-15 13:00:00,96.08,96.13,95.86,95.94,31567.0,93.8712,93.9201,93.6563,93.7344,31567.0
2024-05-15 13:30:00,95.92,96.1,95.89,95.97,23407.0,93.7149,93.8907,93.6856,93.7637,23407.0
2024-05-15 14:00:00,95.93,95.96,95.73,95.81,33548.0,93.7247,93.754,93.5293,93.6074,33548.0
2024-05-15 14:30:00,95.81,95.87,95.67,95.67,48813.0,93.6074,93.666,93.4706,93.4706,48813.0
2024-05-15 15:00:00,95.68,95.85,95.65,95.8,66613.0,93.4804,93.6465,93.4511,93.5976,66613.0
2024-05-15 15:30:00,95.8,96.51,95.79,96.46,256911.0,93.5976,94.2913,93.5879,94.2425,256911.0
2024-05-16 09:30:00,96.51,96.88,96.22,96.81,43490.0,94.2913,94.6528,94.008,94.5844,43490.0
2024-05-16 10:00:00,96.8,97.19,96.59,97.04,49452.0,94.5747,94.9557,94.3695,94.8091,49452.0
2024-05-16 10:30:00,97.08,97.08,96.74,96.79,30408.0,94.8482,94.8482,94.516,94.5649,30408.0
2024-05-16 11:00:00,96.72,96.85,96.48,96.83,55428.0,94.4965,94.6235,94.262,94.604,55428.0
2024-05-16 11:30:00,96.83,97.4,96.66,97.4,190286.0,94.604,95.1609,94.4379,95.1609,190286.0
2024-05-16 12:00:00,97.39,97.43,96.97,97.23,70164.0,95.1511,95.1902,94.7407,94.9948,70164.0
2024-05-16 12:30:00,97.23,97.54,97.1,97.51,38026.0,94.9948,95.2976,94.8678,95.2683,38026.0
2024-05-16 13:00:00,97.54,97.57,97.28,97.47,48331.0,95.2976,95.327,95.0436,95.2293,48331.0
2024-05-16 13:30:00,97.47,97.54,97.13,97.52,113703.0,95.2293,95.2976,94.8971,95.2781,113703.0
2024-05-16 14:00:00,97.52,97.97,97.49,97.94,81826.0,95.2781,95.7178,95.2488,95.6884,81826.0
2024-05-16 14:30:00,97.96,98.04,97.86,97.99,94032.0,95.708,95.7861,95.6103,95.7373,94032.0
2024-05-16 15:00:00,97.96,98.01,97.72,98.0,268899.0,95.708,95.7568,95.4735,95.7471,268899.0
2024-05-16 15:30:00,98.0,98.34,97.77,97.83,224663.0,95.7471,96.0793,95.5224,95.581,224663.0
2024-05-17 09:30:00,98.17,98.51,97.83,98.01,66449.0,95.9132,96.2453,95.581,95.7568,66449.0
2024-05-17 10:00:00,98.05,98.24,97.63,98.2,50861.0,95.7959,95.9816,95.3856,95.9425,50861.0
2024-05-17 10:30:00,98.15,98.7,98.07,98.67,52853.0,95.8936,96.431,95.8155,96.4017,52853.0
2024-05-17 11:00:00,98.68,98.98,98.63,98.89,58048.0,96.4114,96.7045,96.3626,96.6166,58048.0
2024-05-17 11:30:00,98.93,99.31,98.77,99.23,87460.0,96.6557,97.027,96.4994,96.9488,87460.0
2024-05-17 12:00:00,99.23,99.48,99.15,99.22,74343.0,96.9488,97.193,96.8706,96.939,74343.0
2024-05-17 12:30:00,99.22,99.49,99.18,99.43,56085.0,96.939,97.2028,96.8999,97.1442,56085.0
2024-05-17 13:00:00,99.45,99.73,99.42,99.58,77904.0,97.1637,97.4373,97.1344,97.2907,77904.0
2024-05-17 13:30:00,99.6,99.71,99.52,99.54,75270.0,97.3103,97.4178,97.2321,97.2517,75270.0
2024-05-17 14:00:00,99.56,99.75,99.02,99.21,83345.0,97.2712,97.4568,96.7436,96.9293,83345.0
2024-05-17 14:30:00,99.24,99.63,99.2,99.56,92208.0,96.9586,97.3396,96.9195,97.2712,92208.0
2024-05-17 15:00:00,99.56,99.75,99.54,99.68,62428.0,97.2712,97.4568,97.2517,97.3884,62428.0
2024-05-17 15:30:00,99.7,99.83,99.48,99.73,235737.0,97.408,97.535,97.193,97.4373,235737.0
2024-05-20 09:30:00,99.5,99.91,98.62,99.6,44477.0,97.2126,97.6132,96.3528,97.3103,44477.0
2024-05-20 10:00:00,99.55,99.59,99.04,99.15,127974.0,97.2614,97.3005,96.7632,96.8706,127974.0
2024-05-20 10:30:00,99.15,99.17,98.7,98.92,79481.0,96.8706,96.8902,96.431,96.6459,79481.0
2024-05-20 11:00:00,98.95,99.0,98.64,98.8,24648.0,96.6752,96.7241,96.3724,96.5287,24648.0
2024-05-20 11:30:00,98.95,99.01,98.55,98.6,35511.0,96.6752,96.7339,96.2844,96.3333,35511.0
2024-05-20 12:00:00,98.6,99.0,98.56,98.97,58235.0,96.3333,96.7241,96.2942,96.6948,58235.0
2024-05-20 12:30:00,99.0,99.0,98.79,98.9,20754.0,96.7241,96.7241,96.5189,96.6264,20754.0
2024-05-20 13:00:00,98.94,99.08,98.88,99.04,30256.0,96.6655,96.8022,96.6068,96.7632,30256.0
2024-05-20 13:30:00,99.06,99.18,98.8,98.83,53995.0,96.7827,96.8999,96.5287,96.558,53995.0
2024-05-20 14:00:00,98.8,98.95,98.71,98.92,27721.0,96.5287,96.6752,96.4407,96.6459,27721.0
2024-05-20 14:30:00,98.94,99.0,98.85,98.94,27049.0,96.6655,96.7241,96.5775,96.6655,27049.0
2024-05-20 15:00:00,98.94,99.0,98.8,99.0,46643.0,96.6655,96.7241,96.5287,96.7241,46643.0
2024-05-20 15:30:00,98.98,99.15,98.77,98.88,317590.0,96.7045,96.8706,96.4994,96.6068,317590.0
2024-05-21 09:30:00,98.98,99.06,98.04,98.12,41027.0,96.7045,96.7827,95.7861,95.8643,41027.0
2024-05-21 10:00:00,98.14,98.43,98.1,98.3,36855.0,95.8839,96.1672,95.8448,96.0402,36855.0
2024-05-21 10:30:00,98.27,98.3,97.95,98.07,49553.0,96.0109,96.0402,95.6982,95.8155,49553.0
2024-05-21 11:00:00,98.07,98.5,98.05,98.3,44172.0,95.8155,96.2356,95.7959,96.0402,44172.0
2024-05-21 11:30:00,98.3,98.37,98.15,98.33,43822.0,96.0402,96.1086,95.8936,96.0695,43822.0
2024-05-21 12:00:00,98.31,98.33,97.19,97.55,430692.0,96.0499,96.0695,94.9557,95.3074,430692.0
2024-05-21 12:30:00,97.53,97.76,97.1,97.73,148776.0,95.2879,95.5126,94.8678,95.4833,148776.0
2024-05-21 13:00:00,97.71,98.09,97.59,97.97,147474.0,95.4637,95.835,95.3465,95.7178,147474.0
2024-05-21 13:30:00,97.95,98.03,97.87,98.0,51149.0,95.6982,95.7764,95.6201,95.7471,51149.0
2024-05-21 14:00:00,98.0,98.13,97.92,98.12,36658.0,95.7471,95.8741,95.6689,95.8643,36658.0
2024-05-21 14:30:00,98.1,98.13,97.82,97.99,32504.0,95.8448,95.8741,95.5712,95.7373,32504.0
2024-05-21 15:00:00,98.04,98.12,97.93,98.08,60277.0,95.7861,95.8643,95.6787,95.8252,60277.0
2024-05-21 15:30:00,98.08,98.2,97.87,97.93,379138.0,95.8252,95.9425,95.6201,95.6787,379138.0
2024-05-22 09:30:00,97.14,97.64,96.53,97.19,54397.0,94.9068,95.3953,94.3109,94.9557,54397.0
2024-05-22 10:00:00,97.15,97.43,97.01,97.03,20586.0,94.9166,95.1902,94.7798,94.7994,20586.0
2024-05-22 10:30:00,97.06,97.21,96.83,97.04,27323.0,94.8287,94.9752,94.604,94.8091,27323.0
2024-05-22 11:00:00,97.02,97.17,96.83,96.9,29183.0,94.7896,94.9362,94.604,94.6724,29183.0
2024-05-22 11:30:00,96.87,97.04,96.78,97.01,31661.0,94.643,94.8091,94.5551,94.7798,31661.0
2024-05-22 12:00:00,97.02,97.13,96.95,96.98,20364.0,94.7896,94.8971,94.7212,94.7505,20364.0
2024-05-22 12:30:00,97.0,97.0,96.74,96.94,22776.0,94.7701,94.7701,94.516,94.7114,22776.0
2024-05-22 13:00:00,96.94,96.96,96.64,96.7,34635.0,94.7114,94.731,94.4183,94.477,34635.0
2024-05-22 13:30:00,96.7,96.79,96.54,96.61,18015.0,94.477,94.5649,94.3206,94.389,18015.0
2024-05-22 14:00:00,96.64,96.64,96.13,96.14,27866.0,94.4183,94.4183,93.9201,93.9298,27866.0
2024-05-22 14:30:00,96.13,96.26,96.05,96.17,26292.0,93.9201,94.0471,93.8419,93.9591,26292.0
2024-05-22 15:00:00,96.17,96.3,96.11,96.25,24803.0,93.9591,94.0862,93.9005,94.0373,24803.0
2024-05-22 15:30:00,96.23,96.42,95.76,95.96,183622.0,94.0178,94.2034,93.5586,93.754,183622.0
2024-05-23 09:30:00,95.59,95.93,94.67,95.33,51000.0,93.3925,93.7247,92.4936,93.1385,51000.0
2024-05-23 10:00:00,95.34,96.02,95.3,95.82,33662.0,93.1482,93.8126,93.1091,93.6172,33662.0
2024-05-23 10:30:00,95.7,95.7,95.19,95.34,21117.0,93.4999,93.4999,93.0017,93.1482,21117.0
2024-05-23 11:00:00,95.35,95.54,95.24,95.39,18927.0,93.158,93.3436,93.0505,93.1971,18927.0
2024-05-23 11:30:00,95.41,95.42,95.06,95.11,27282.0,93.2166,93.2264,92.8747,92.9235,27282.0
2024-05-23 12:00:00,95.06,95.19,94.93,95.09,19743.0,92.8747,93.0017,92.7476,92.904,19743.0
2024-05-23 12:30:00,95.17,95.25,94.52,94.52,37510.0,92.9821,93.0603,92.3471,92.3471,37510.0
2024-05-23 13:00:00,94.55,94.58,94.13,94.28,51143.0,92.3764,92.4057,91.966,92.1126,51143.0
2024-05-23 13:30:00,94.24,94.3,93.94,93.99,31135.0,92.0735,92.1321,91.7804,91.8293,31135.0
2024-05-23 14:00:00,93.97,94.18,93.82,94.13,21195.0,91.8097,92.0149,91.6632,91.966,21195.0
2024-05-23 14:30:00,94.09,94.29,94.05,94.14,19486.0,91.927,92.1224,91.8879,91.9758,19486.0
2024-05-23 15:00:00,94.15,94.24,93.99,94.03,26303.0,91.9856,92.0735,91.8293,91.8683,26303.0
2024-05-23 15:30:00,94.03,94.49,94.03,94.47,128517.0,91.8683,92.3178,91.8683,92.2982,128517.0
2024-05-24 09:30:00,95.13,95.54,94.59,95.48,19887.0,92.943,93.3436,92.4155,93.285,19887.0
2024-05-24 10:00:00,95.54,95.61,95.19,95.2,13924.0,93.3436,93.412,93.0017,93.0114,13924.0
2024-05-24 10:30:00,95.26,95.8,95.14,95.7,40559.0,93.0701,93.5976,92.9528,93.4999,40559.0
2024-05-24 11:00:00,95.74,96.38,95.73,96.36,27214.0,93.539,94.1643,93.5293,94.1448,27214.0
2024-05-24 11:30:00,96.36,96.42,96.0,96.22,22635.0,94.1448,94.2034,93.793,94.008,22635.0
2024-05-24 12:00:00,96.21,96.41,96.14,96.32,19233.0,93.9982,94.1936,93.9298,94.1057,19233.0
2024-05-24 12:30:00,96.32,96.61,96.24,96.36,19434.0,94.1057,94.389,94.0275,94.1448,19434.0
2024-05-24 13:00:00,96.35,96.41,96.16,96.31,68289.0,94.135,94.1936,93.9494,94.0959,68289.0
2024-05-24 13:30:00,96.34,96.47,96.23,96.44,25334.0,94.1252,94.2522,94.0178,94.2229,25334.0
2024-05-24 14:00:00,96.41,96.55,96.34,96.41,13478.0,94.1936,94.3304,94.1252,94.1936,13478.0
2024-05-24 14:30:00,96.42,96.63,96.3,96.38,73623.0,94.2034,94.4086,94.0862,94.1643,73623.0
2024-05-24 15:00:00,96.36,96.44,96.13,96.19,42292.0,94.1448,94.2229,93.9201,93.9787,42292.0
2024-05-24 15:30:00,96.17,96.43,95.98,96.13,207457.0,93.9591,94.2132,93.7735,93.9201,207457.0
2024-05-28 09:30:00,96.3,96.72,95.35,95.73,67847.0,94.0862,94.4965,93.158,93.5293,67847.0
2024-05-28 10:00:00,95.73,95.73,95.23,95.28,66248.0,93.5293,93.5293,93.0407,93.0896,66248.0
2024-05-28 10:30:00,95.28,95.56,95.1,95.36,36817.0,93.0896,93.3632,92.9137,93.1678,36817.0
2024-05-28 11:00:00,95.37,95.57,95.11,95.54,39203.0,93.1775,93.3729,92.9235,93.3436,39203.0
2024-05-28 11:30:00,95.48,95.65,95.4,95.47,70807.0,93.285,93.4511,93.2068,93.2752,70807.0
2024-05-28 12:00:00,95.5,95.68,95.46,95.64,82895.0,93.3045,93.4804,93.2655,93.4413,82895.0
2024-05-28 12:30:00,95.64,95.64,95.4,95.4,25222.0,93.4413,93.4413,93.2068,93.2068,25222.0
2024-05-28 13:00:00,95.4,95.4,94.98,95.02,28609.0,93.2068,93.2068,92.7965,92.8356,28609.0
2024-05-28 13:30:00,95.0,95.17,94.94,95.09,23617.0,92.816,92.9821,92.7574,92.904,23617.0
2024-05-28 14:00:00,95.1,95.3,94.91,94.97,72911.0,92.9137,93.1091,92.7281,92.7867,72911.0
2024-05-28 14:30:00,94.95,95.22,94.9,95.0,40428.0,92.7672,93.031,92.7183,92.816,40428.0
2024-05-28 15:00:00,95.02,95.22,94.91,95.13,82498.0,92.8356,93.031,92.7281,92.943,82498.0
2024-05-28 15:30:00,95.17,95.38,94.99,95.13,255050.0,92.9821,93.1873,92.8063,92.943,255050.0
2024-05-29 09:30:00,94.36,94.71,93.56,94.53,84234.0,92.1907,92.5327,91.4091,92.3568,84234.0
2024-05-29 10:00:00,94.4,94.54,94.14,94.47,53850.0,92.2298,92.3666,91.9758,92.2982,53850.0
2024-05-29 10:30:00,94.5,94.72,94.34,94.5,29553.0,92.3275,92.5425,92.1712,92.3275,29553.0
2024-05-29 11:00:00,94.48,94.77,94.31,94.76,24876.0,92.308,92.5913,92.1419,92.5816,24876.0
2024-05-29 11:30:00,94.74,94.77,94.53,94.66,31045.0,92.562,92.5913,92.3568,92.4839,31045.0
2024-05-29 12:00:00,94.64,94.7,94.48,94.62,16339.0,92.4643,92.5229,92.308,92.4448,16339.0
2024-05-29 12:30:00,94.61,94.65,94.52,94.53,24494.0,92.435,92.4741,92.3471,92.3568,24494.0
2024-05-29 13:00:00,94.54,94.63,94.41,94.63,17654.0,92.3666,92.4545,92.2396,92.4545,17654.0
2024-05-29 13:30:00,94.62,94.99,94.62,94.96,57583.0,92.4448,92.8063,92.4448,92.777,57583.0
2024-05-29 14:00:00,94.96,94.96,94.75,94.89,22610.0,92.777,92.777,92.5718,92.7086,22610.0
2024-05-29 14:30:00,94.92,94.96,94.76,94.79,31456.0,92.7379,92.777,92.5816,92.6109,31456.0
2024-05-29 15:00:00,94.79,95.02,94.78,94.96,43197.0,92.6109,92.8356,92.6011,92.777,43197.0
2024-05-29 15:30:00,94.96,95.18,94.51,94.76,324119.0,92.777,92.9919,92.3373,92.5816,324119.0
2024-05-30 09:30:00,95.02,95.79,94.74,95.76,30382.0,92.8356,93.5879,92.562,93.5586,30382.0
2024-05-30 10:00:00,95.74,95.76,95.02,95.73,52105.0,93.539,93.5586,92.8356,93.5293,52105.0
2024-05-30 10:30:00,95.69,95.94,95.31,95.87,43493.0,93.4902,93.7344,93.1189,93.666,43493.0
2024-05-30 11:00:00,95.85,96.04,95.83,96.0,35198.0,93.6465,93.8321,93.627,93.793,35198.0
2024-05-30 11:30:00,96.0,96.11,95.73,95.74,33024.0,93.793,93.9005,93.5293,93.539,33024.0
2024-05-30 12:00:00,95.76,96.0,95.71,95.75,49184.0,93.5586,93.793,93.5097,93.5488,49184.0
2024-05-30 12:30:00,95.75,95.94,95.6,95.84,58598.0,93.5488,93.7344,93.4022,93.6367,58598.0
2024-05-30 13:00:00,95.79,96.03,95.79,95.99,44129.0,93.5879,93.8224,93.5879,93.7833,44129.0
2024-05-30 13:30:00,95.99,96.03,95.62,95.65,23828.0,93.7833,93.8224,93.4218,93.4511,23828.0
2024-05-30 14:00:00,95.67,95.71,95.3,95.37,23241.0,93.4706,93.5097,93.1091,93.1775,23241.0
2024-05-30 14:30:00,95.37,95.43,95.1,95.22,52465.0,93.1775,93.2362,92.9137,93.031,52465.0
2024-05-30 15:00:00,95.23,95.38,94.96,95.03,56233.0,93.0407,93.1873,92.777,92.8453,56233.0
2024-05-30 15:30:00,95.06,95.57,94.86,95.54,212388.0,92.8747,93.3729,92.6793,93.3436,212388.0
2024-05-31 09:30:00,95.58,96.08,95.14,95.91,41880.0,93.3827,93.8712,92.9528,93.7051,41880.0
2024-05-31 10:00:00,96.01,96.12,95.58,96.03,34879.0,93.8028,93.9103,93.3827,93.8224,34879.0
2024-05-31 10:30:00,96.06,96.23,95.92,96.23,36135.0,93.8517,94.0178,93.7149,94.0178,36135.0
2024-05-31 11:00:00,96.23,96.78,96.23,96.73,60093.0,94.0178,94.5551,94.0178,94.5063,60093.0
2024-05-31 11:30:00,96.7,96.73,96.0,96.01,58806.0,94.477,94.5063,93.793,93.8028,58806.0
2024-05-31 12:00:00,95.97,96.03,95.82,95.92,13405.0,93.7637,93.8224,93.6172,93.7149,13405.0
2024-05-31 12:30:00,95.9,96.0,95.85,95.91,11231.0,93.6953,93.793,93.6465,93.7051,11231.0
2024-05-31 13:00:00,95.9,96.01,95.85,96.01,33372.0,93.6953,93.8028,93.6465,93.8028,33372.0
2024-05-31 13:30:00,96.0,96.13,95.97,96.08,54499.0,93.793,93.9201,93.7637,93.8712,54499.0
2024-05-31 14:00:00,96.07,96.25,96.06,96.12,63089.0,93.8614,94.0373,93.8517,93.9103,63089.0
2024-05-31 14:30:00,96.1,96.2,96.05,96.15,37583.0,93.8907,93.9884,93.8419,93.9396,37583.0
2024-05-31 15:00:00,96.13,96.15,95.93,95.96,55285.0,93.9201,93.9396,93.7247,93.754,55285.0
2024-05-31 15:30:00,95.95,96.34,95.75,96.21,596952.0,93.7442,94.1252,93.5488,93.9982,596952.0
2024-06-03 09:30:00,95.94,96.15,95.45,95.81,85344.0,93.7344,93.9396,93.2557,93.6074,85344.0
2024-06-03 10:00:00,95.87,95.99,95.44,95.49,19729.0,93.666,93.7833,93.2459,93.2948,19729.0
2024-06-03 10:30:00,95.49,96.0,95.4,95.63,87733.0,93.2948,93.793,93.2068,93.4316,87733.0
2024-06-03 11:00:00,95.65,95.65,95.14,95.45,26664.0,93.4511,93.4511,92.9528,93.2557,26664.0
2024-06-03 11:30:00,95.44,95.62,95.19,95.44,22384.0,93.2459,93.4218,93.0017,93.2459,22384.0
2024-06-03 12:00:00,95.44,95.44,94.91,95.04,21093.0,93.2459,93.2459,92.7281,92.8551,21093.0
2024-06-03 12:30:00,95.09,95.49,94.98,95.45,21064.0,92.904,93.2948,92.7965,93.2557,21064.0
2024-06-03 13:00:00,95.37,95.46,95.09,95.46,40566.0,93.1775,93.2655,92.904,93.2655,40566.0
2024-06-03 13:30:00,95.48,95.84,95.4,95.75,35931.0,93.285,93.6367,93.2068,93.5488,35931.0
2024-06-03 14:00:00,95.76,96.07,95.69,95.91,52678.0,93.5586,93.8614,93.4902,93.7051,52678.0
2024-06-03 14:30:00,95.93,95.97,95.82,95.94,46679.0,93.7247,93.7637,93.6172,93.7344,46679.0
2024-06-03 15:00:00,95.94,95.94,95.59,95.73,62442.0,93.7344,93.7344,93.3925,93.5293,62442.0
2024-06-03 15:30:00,95.72,96.15,95.68,96.12,221565.0,93.5195,93.9396,93.4804,93.9103,221565.0
2024-06-04 09:30:00,95.0,95.66,94.8,95.63,100271.0,92.816,93.4609,92.6206,93.4316,100271.0
2024-06-04 10:00:00,95.61,96.02,95.54,95.82,48035.0,93.412,93.8126,93.3436,93.6172,48035.0
2024-06-04 10:30:00,95.82,96.08,95.52,95.54,53091.0,93.6172,93.8712,93.3241,93.3436,53091.0
2024-06-04 11:00:00,95.48,95.8,95.46,95.61,25904.0,93.285,93.5976,93.2655,93.412,25904.0
2024-06-04 11:30:00,95.6,95.7,95.5,95.59,23955.0,93.4022,93.4999,93.3045,93.3925,23955.0
2024-06-04 12:00:00,95.59,95.75,95.51,95.75,24109.0,93.3925,93.5488,93.3143,93.5488,24109.0
2024-06-04 12:30:00,95.75,95.95,95.68,95.77,19100.0,93.5488,93.7442,93.4804,93.5683,19100.0
2024-06-04 13:00:00,95.78,95.89,95.68,95.89,16480.0,93.5781,93.6856,93.4804,93.6856,16480.0
2024-06-04 13:30:00,95.88,96.13,95.77,95.97,48049.0,93.6758,93.9201,93.5683,93.7637,48049.0
2024-06-04 14:00:00,95.96,96.21,95.87,96.15,46871.0,93.754,93.9982,93.666,93.9396,46871.0
2024-06-04 14:30:00,96.15,96.3,96.07,96.1,97176.0,93.9396,94.0862,93.8614,93.8907,97176.0
2024-06-04 15:00:00,96.06,96.07,95.79,95.95,52171.0,93.8517,93.8614,93.5879,93.7442,52171.0
2024-06-04 15:30:00,95.95,96.33,95.8,96.32,215955.0,93.7442,94.1155,93.5976,94.1057,215955.0
2024-06-05 09:30:00,96.0,96.67,95.7,96.22,91810.0,93.793,94.4476,93.4999,94.008,91810.0
2024-06-05 10:00:00,96.13,96.27,95.94,96.2,26096.0,93.9201,94.0568,93.7344,93.9884,26096.0
2024-06-05 10:30:00,96.2,96.65,96.2,96.37,38422.0,93.9884,94.4281,93.9884,94.1545,38422.0
2024-06-05 11:00:00,96.35,96.56,96.34,96.56,35593.0,94.135,94.3402,94.1252,94.3402,35593.0
2024-06-05 11:30:00,96.57,96.94,96.56,96.94,79033.0,94.3499,94.7114,94.3402,94.7114,79033.0
2024-06-05 12:00:00,96.94,96.98,96.71,96.77,39300.0,94.7114,94.7505,94.4867,94.5453,39300.0
2024-06-05 12:30:00,96.79,96.91,96.74,96.77,25008.0,94.5649,94.6821,94.516,94.5453,25008.0
2024-06-05 13:00:00,96.78,96.78,96.6,96.76,19272.0,94.5551,94.5551,94.3793,94.5356,19272.0
2024-06-05 13:30:00,96.76,96.88,96.66,96.76,51468.0,94.5356,94.6528,94.4379,94.5356,51468.0
2024-06-05 14:00:00,96.73,97.14,96.71,97.14,76707.0,94.5063,94.9068,94.4867,94.9068,76707.0
2024-06-05 14:30:00,97.14,97.97,97.14,97.83,41753.0,94.9068,95.7178,94.9068,95.581,41753.0
2024-06-05 15:00:00,97.78,97.9,97.72,97.77,38430.0,95.5321,95.6494,95.4735,95.5224,38430.0
2024-06-05 15:30:00,97.75,98.13,97.62,98.05,263814.0,95.5028,95.8741,95.3758,95.7959,263814.0
2024-06-06 09:30:00,97.9,98.06,97.42,98.01,18745.0,95.6494,95.8057,95.1804,95.7568,18745.0
2024-06-06 10:00:00,98.03,98.09,97.13,97.3,18054.0,95.7764,95.835,94.8971,95.0632,18054.0
2024-06-06 10:30:00,97.32,97.43,97.12,97.15,14368.0,95.0827,95.1902,94.8873,94.9166,14368.0
2024-06-06 11:00:00,97.19,97.56,97.04,97.48,17301.0,94.9557,95.3172,94.8091,95.239,17301.0
2024-06-06 11:30:00,97.5,97.97,97.5,97.93,12850.0,95.2586,95.7178,95.2586,95.6787,12850.0
2024-06-06 12:00:00,97.91,97.93,97.75,97.91,23060.0,95.6591,95.6787,95.5028,95.6591,23060.0
2024-06-06 12:30:00,97.91,98.05,97.85,98.05,16644.0,95.6591,95.7959,95.6005,95.7959,16644.0
2024-06-06 13:00:00,98.01,98.1,97.94,97.98,7239.0,95.7568,95.8448,95.6884,95.7275,7239.0
2024-06-06 13:30:00,98.02,98.18,98.02,98.06,7134.0,95.7666,95.9229,95.7666,95.8057,7134.0
2024-06-06 14:00:00,98.03,98.18,97.84,98.1,22720.0,95.7764,95.9229,95.5907,95.8448,22720.0
2024-06-06 14:30:00,98.12,98.31,98.05,98.22,22521.0,95.8643,96.0499,95.7959,95.962,22521.0
2024-06-06 15:00:00,98.2,98.21,98.02,98.03,21272.0,95.9425,95.9522,95.7666,95.7764,21272.0
2024-06-06 15:30:00,98.02,98.04,97.78,97.91,115688.0,95.7666,95.7861,95.5321,95.6591,115688.0
2024-06-07 09:30:00,97.79,98.93,97.25,98.85,121531.0,95.5419,96.6557,95.0143,96.5775,121531.0
2024-06-07 10:00:00,98.85,98.88,97.85,97.98,86470.0,96.5775,96.6068,95.6005,95.7275,86470.0
2024-06-07 10:30:00,98.04,98.4,97.88,97.89,49689.0,95.7861,96.1379,95.6298,95.6396,49689.0
2024-06-07 11:00:00,97.88,98.11,97.82,97.95,42552.0,95.6298,95.8545,95.5712,95.6982,42552.0
2024-06-07 11:30:00,97.95,98.0,97.72,97.79,40871.0,95.6982,95.7471,95.4735,95.5419,40871.0
2024-06-07 12:00:00,97.8,98.07,97.66,98.07,21905.0,95.5517,95.8155,95.4149,95.8155,21905.0
2024-06-07 12:30:00,98.07,98.16,97.77,98.0,30603.0,95.8155,95.9034,95.5224,95.7471,30603.0
2024-06-07 13:00:00,98.01,98.28,97.93,98.21,33122.0,95.7568,96.0206,95.6787,95.9522,33122.0
2024-06-07 13:30:00,98.18,98.33,98.17,98.33,38107.0,95.9229,96.0695,95.9132,96.0695,38107.0
2024-06-07 14:00:00,98.32,98.32,98.02,98.25,38582.0,96.0597,96.0597,95.7666,95.9913,38582.0
2024-06-07 14:30:00,98.29,98.59,98.29,98.44,38059.0,96.0304,96.3235,96.0304,96.177,38059.0
2024-06-07 15:00:00,98.42,98.52,98.3,98.52,41904.0,96.1574,96.2551,96.0402,96.2551,41904.0
2024-06-07 15:30:00,98.52,98.66,98.22,98.52,177869.0,96.2551,96.3919,95.962,96.2551,177869.0
2024-06-10 09:30:00,98.12,98.41,97.49,97.7,45347.0,95.8643,96.1476,95.2488,95.454,45347.0
2024-06-10 10:00:00,97.7,98.09,97.09,97.2,27623.0,95.454,95.835,94.858,94.9655,27623.0
2024-06-10 10:30:00,97.18,97.33,96.82,96.93,15900.0,94.9459,95.0925,94.5942,94.7017,15900.0
2024-06-10 11:00:00,96.94,97.31,96.93,97.23,21998.0,94.7114,95.0729,94.7017,94.9948,21998.0
2024-06-10 11:30:00,97.25,97.38,97.19,97.25,22931.0,95.0143,95.1413,94.9557,95.0143,22931.0
2024-06-10 12:00:00,97.25,97.88,97.03,97.84,47401.0,95.0143,95.6298,94.7994,95.5907,47401.0
2024-06-10 12:30:00,97.87,98.1,97.47,97.47,52961.0,95.6201,95.8448,95.2293,95.2293,52961.0
2024-06-10 13:00:00,97.48,97.49,96.94,97.02,22579.0,95.239,95.2488,94.7114,94.7896,22579.0
2024-06-10 13:30:00,96.98,97.15,96.87,97.0,47915.0,94.7505,94.9166,94.643,94.7701,47915.0
2024-06-10 14:00:00,97.03,97.29,96.93,97.09,26836.0,94.7994,95.0534,94.7017,94.858,26836.0
2024-06-10 14:30:00,97.12,97.21,96.98,97.13,34345.0,94.8873,94.9752,94.7505,94.8971,34345.0
2024-06-10 15:00:00,97.12,97.13,96.86,96.96,43801.0,94.8873,94.8971,94.6333,94.731,43801.0
2024-06-10 15:30:00,96.94,96.94,96.69,96.83,162714.0,94.7114,94.7114,94.4672,94.604,162714.0
2024-06-11 09:30:00,96.42,97.3,96.15,96.77,62336.0,94.2034,95.0632,93.9396,94.5453,62336.0
2024-06-11 10:00:00,96.84,96.85,96.34,96.49,17804.0,94.6137,94.6235,94.1252,94.2718,17804.0
2024-06-11 10:30:00,96.54,97.02,96.47,97.02,12647.0,94.3206,94.7896,94.2522,94.7896,12647.0
2024-06-11 11:00:00,97.01,97.11,96.87,96.88,30840.0,94.7798,94.8775,94.643,94.6528,30840.0
2024-06-11 11:30:00,96.88,97.32,96.83,97.26,54161.0,94.6528,95.0827,94.604,95.0241,54161.0
2024-06-11 12:00:00,97.22,97.23,96.8,96.93,11730.0,94.985,94.9948,94.5747,94.7017,11730.0
2024-06-11 12:30:00,96.93,97.06,96.87,96.98,15975.0,94.7017,94.8287,94.643,94.7505,15975.0
2024-06-11 13:00:00,96.92,97.04,96.87,96.97,11221.0,94.6919,94.8091,94.643,94.7407,11221.0
2024-06-11 13:30:00,97.0,97.04,96.93,96.99,24147.0,94.7701,94.8091,94.7017,94.7603,24147.0
2024-06-11 14:00:00,97.0,97.05,96.9,97.04,24948.0,94.7701,94.8189,94.6724,94.8091,24948.0
2024-06-11 14:30:00,97.06,97.1,96.92,97.03,22282.0,94.8287,94.8678,94.6919,94.7994,22282.0
2024-06-11 15:00:00,97.03,97.1,96.91,96.96,43887.0,94.7994,94.8678,94.6821,94.731,43887.0
2024-06-11 15:30:00,96.97,97.22,96.77,97.18,98476.0,94.7407,94.985,94.5453,94.9459,98476.0
2024-06-12 09:30:00,98.67,98.67,97.86,97.9,93773.0,96.4017,96.4017,95.6103,95.6494,93773.0
2024-06-12 10:00:00,97.9,98.17,97.75,97.8,34043.0,95.6494,95.9132,95.5028,95.5517,34043.0
2024-06-12 10:30:00,97.81,97.87,97.27,97.32,32566.0,95.5614,95.6201,95.0339,95.0827,32566.0
2024-06-12 11:00:00,97.33,97.5,97.22,97.26,22275.0,95.0925,95.2586,94.985,95.0241,22275.0
2024-06-12 11:30:00,97.26,97.51,97.05,97.27,31798.0,95.0241,95.2683,94.8189,95.0339,31798.0
2024-06-12 12:00:00,97.27,97.27,96.79,96.82,59381.0,95.0339,95.0339,94.5649,94.5942,59381.0
2024-06-12 12:30:00,96.84,96.85,96.65,96.77,52064.0,94.6137,94.6235,94.4281,94.5453,52064.0
2024-06-12 13:00:00,96.8,97.08,96.76,96.84,30550.0,94.5747,94.8482,94.5356,94.6137,30550.0
2024-06-12 13:30:00,96.84,96.96,96.62,96.64,41347.0,94.6137,94.731,94.3988,94.4183,41347.0
2024-06-12 14:00:00,96.62,96.84,95.98,96.75,67968.0,94.3988,94.6137,93.7735,94.5258,67968.0
2024-06-12 14:30:00,96.78,97.06,96.59,96.81,72001.0,94.5551,94.8287,94.3695,94.5844,72001.0
2024-06-12 15:00:00,96.77,97.05,96.47,96.5,50105.0,94.5453,94.8189,94.2522,94.2816,50105.0
2024-06-12 15:30:00,96.44,97.01,96.44,96.77,108925.0,94.2229,94.7798,94.2229,94.5453,108925.0
2024-06-13 09:30:00,96.52,96.94,96.09,96.38,70359.0,94.3011,94.7114,93.881,94.1643,70359.0
2024-06-13 10:00:00,96.32,96.35,95.7,95.75,39026.0,94.1057,94.135,93.4999,93.5488,39026.0
2024-06-13 10:30:00,95.78,95.79,95.39,95.66,19502.0,93.5781,93.5879,93.1971,93.4609,19502.0
2024-06-13 11:00:00,95.52,95.74,95.51,95.72,53406.0,93.3241,93.539,93.3143,93.5195,53406.0
2024-06-13 11:30:00,95.7,95.84,95.58,95.76,11713.0,93.4999,93.6367,93.3827,93.5586,11713.0
2024-06-13 12:00:00,95.74,95.74,95.54,95.64,10437.0,93.539,93.539,93.3436,93.4413,10437.0
2024-06-13 12:30:00,95.62,95.77,95.61,95.72,19754.0,93.4218,93.5683,93.412,93.5195,19754.0
2024-06-13 13:00:00,95.71,95.87,95.68,95.81,13912.0,93.5097,93.666,93.4804,93.6074,13912.0
2024-06-13 13:30:00,95.81,95.81,95.57,95.69,17031.0,93.6074,93.6074,93.3729,93.4902,17031.0
2024-06-13 14:00:00,95.67,95.81,95.59,95.61,35735.0,93.4706,93.6074,93.3925,93.412,35735.0
2024-06-13 14:30:00,95.62,95.63,95.38,95.57,24881.0,93.4218,93.4316,93.1873,93.3729,24881.0
2024-06-13 15:00:00,95.55,95.63,95.42,95.54,21346.0,93.3534,93.4316,93.2264,93.3436,21346.0
2024-06-13 15:30:00,95.52,95.55,95.01,95.05,163685.0,93.3241,93.3534,92.8258,92.8649,163685.0
2024-06-14 09:30:00,94.14,94.64,93.93,94.64,42662.0,91.9758,92.4643,91.7706,92.4643,42662.0
2024-06-14 10:00:00,94.53,94.56,94.19,94.3,25040.0,92.3568,92.3862,92.0247,92.1321,25040.0
2024-06-14 10:30:00,94.29,94.29,93.96,94.17,75663.0,92.1224,92.1224,91.7999,92.0051,75663.0
2024-06-14 11:00:00,94.11,94.31,93.81,94.24,47568.0,91.9465,92.1419,91.6534,92.0735,47568.0
2024-06-14 11:30:00,94.29,94.63,94.27,94.63,44690.0,92.1224,92.4545,92.1028,92.4545,44690.0
2024-06-14 12:00:00,94.59,94.59,94.41,94.49,29818.0,92.4155,92.4155,92.2396,92.3178,29818.0
2024-06-14 12:30:00,94.45,94.69,94.4,94.52,30608.0,92.2787,92.5132,92.2298,92.3471,30608.0
2024-06-14 13:00:00,94.5,94.64,94.4,94.53,37302.0,92.3275,92.4643,92.2298,92.3568,37302.0
2024-06-14 13:30:00,94.5,94.5,94.23,94.27,33372.0,92.3275,92.3275,92.0637,92.1028,33372.0
2024-06-14 14:00:00,94.24,94.25,94.05,94.17,42483.0,92.0735,92.0833,91.8879,92.0051,42483.0
2024-06-14 14:30:00,94.13,94.29,94.08,94.22,31916.0,91.966,92.1224,91.9172,92.054,31916.0
2024-06-14 15:00:00,94.22,94.42,94.09,94.42,50476.0,92.054,92.2494,91.927,92.2494,50476.0
2024-06-14 15:30:00,94.42,94.6,94.11,94.54,189149.0,92.2494,92.4252,91.9465,92.3666,189149.0
2024-06-17 09:30:00,93.75,93.91,92.76,92.76,52758.0,91.5948,91.7511,90.6275,90.6275,52758.0
2024-06-17 10:00:00,92.74,93.15,92.66,92.92,63743.0,90.608,91.0086,90.5298,90.7839,63743.0
2024-06-17 10:30:00,92.96,93.29,92.88,93.11,37768.0,90.8229,91.1453,90.7448,90.9695,37768.0
2024-06-17 11:00:00,93.11,93.53,92.86,93.49,29795.0,90.9695,91.3798,90.7252,91.3408,29795.0
2024-06-17 11:30:00,93.51,93.73,93.47,93.5,40078.0,91.3603,91.5752,91.3212,91.3505,40078.0
2024-06-17 12:00:00,93.5,93.96,93.49,93.96,31711.0,91.3505,91.7999,91.3408,91.7999,31711.0
2024-06-17 12:30:00,93.94,93.96,93.73,93.92,38036.0,91.7804,91.7999,91.5752,91.7609,38036.0
2024-06-17 13:00:00,93.9,94.11,93.64,93.99,54224.0,91.7413,91.9465,91.4873,91.8293,54224.0
2024-06-17 13:30:00,94.0,94.21,93.94,94.21,42748.0,91.839,92.0442,91.7804,92.0442,42748.0
2024-06-17 14:00:00,94.19,94.93,94.18,94.92,255827.0,92.0247,92.7476,92.0149,92.7379,255827.0
2024-06-17 14:30:00,94.93,94.97,94.71,94.79,69029.0,92.7476,92.7867,92.5327,92.6109,69029.0
2024-06-17 15:00:00,94.78,94.88,94.68,94.75,67260.0,92.6011,92.6988,92.5034,92.5718,67260.0
2024-06-17 15:30:00,94.76,94.87,94.57,94.8,338996.0,92.5816,92.689,92.3959,92.6206,338996.0
2024-06-18 09:30:00,94.64,96.36,94.51,95.31,80820.0,92.4643,94.1448,92.3373,93.1189,80820.0
2024-06-18 10:00:00,95.31,95.84,95.12,95.82,46831.0,93.1189,93.6367,92.9333,93.6172,46831.0
2024-06-18 10:30:00,95.82,96.18,95.69,95.87,50571.0,93.6172,93.9689,93.4902,93.666,50571.0
2024-06-18 11:00:00,95.86,96.1,95.74,95.86,42238.0,93.6563,93.8907,93.539,93.6563,42238.0
2024-06-18 11:30:00,95.88,96.11,95.84,96.0,27034.0,93.6758,93.9005,93.6367,93.793,27034.0
2024-06-18 12:00:00,95.98,96.38,95.95,96.16,45394.0,93.7735,94.1643,93.7442,93.9494,45394.0
2024-06-18 12:30:00,96.16,96.61,96.07,96.42,29599.0,93.9494,94.389,93.8614,94.2034,29599.0
2024-06-18 13:00:00,96.39,96.53,96.29,96.3,29748.0,94.1741,94.3109,94.0764,94.0862,29748.0
2024-06-18 13:30:00,96.31,96.64,96.28,96.29,29794.0,94.0959,94.4183,94.0666,94.0764,29794.0
2024-06-18 14:00:00,96.32,96.32,95.85,95.86,99344.0,94.1057,94.1057,93.6465,93.6563,99344.0
2024-06-18 14:30:00,95.9,96.0,95.67,95.88,40035.0,93.6953,93.793,93.4706,93.6758,40035.0
2024-06-18 15:00:00,95.88,95.88,95.49,95.66,73128.0,93.6758,93.6758,93.2948,93.4609,73128.0
2024-06-18 15:30:00,95.68,96.19,95.53,96.15,243510.0,93.4804,93.9787,93.3339,93.9396,243510.0
2024-06-20 09:30:00,95.9,96.68,95.28,96.25,39387.0,93.6953,94.4574,93.0896,94.0373,39387.0
2024-06-20 10:00:00,96.24,96.62,96.1,96.52,46227.0,94.0275,94.3988,93.8907,94.3011,46227.0
2024-06-20 10:30:00,96.44,96.51,96.13,96.3,36155.0,94.2229,94.2913,93.9201,94.0862,36155.0
2024-06-20 11:00:00,96.38,96.66,96.34,96.55,38848.0,94.1643,94.4379,94.1252,94.3304,38848.0
2024-06-20 11:30:00,96.56,96.64,96.26,96.52,31401.0,94.3402,94.4183,94.0471,94.3011,31401.0
2024-06-20 12:00:00,96.54,96.62,96.26,96.47,87525.0,94.3206,94.3988,94.0471,94.2522,87525.0
2024-06-20 12:30:00,96.38,96.82,96.38,96.64,44455.0,94.1643,94.5942,94.1643,94.4183,44455.0
2024-06-20 13:00:00,96.65,96.79,96.32,96.45,43747.0,94.4281,94.5649,94.1057,94.2327,43747.0
2024-06-20 13:30:00,96.45,96.71,96.4,96.56,31477.0,94.2327,94.4867,94.1839,94.3402,31477.0
2024-06-20 14:00:00,96.54,96.77,96.53,96.63,32542.0,94.3206,94.5453,94.3109,94.4086,32542.0
2024-06-20 14:30:00,96.64,96.74,96.42,96.45,49944.0,94.4183,94.516,94.2034,94.2327,49944.0
2024-06-20 15:00:00,96.43,96.46,96.14,96.28,29522.0,94.2132,94.2425,93.9298,94.0666,29522.0
2024-06-20 15:30:00,96.3,96.42,95.99,96.19,140223.0,94.0862,94.2034,93.7833,93.9787,140223.0
2024-06-21 09:30:00,96.04,96.16,95.25,95.69,315672.0,94.2232,94.3409,93.4481,93.8798,315672.0
2024-06-21 10:00:00,95.73,95.74,95.33,95.44,21384.0,93.919,93.9289,93.5266,93.6345,21384.0
2024-06-21 10:30:00,95.36,96.04,95.33,96.04,25503.0,93.556,94.2232,93.5266,94.2232,25503.0
2024-06-21 11:00:00,96.03,96.24,95.51,95.69,118993.0,94.2134,94.4194,93.7032,93.8798,118993.0
2024-06-21 11:30:00,95.61,95.72,95.52,95.62,31729.0,93.8013,93.9092,93.713,93.8111,31729.0
2024-06-21 12:00:00,95.63,95.8,95.58,95.8,10525.0,93.8209,93.9877,93.7719,93.9877,10525.0
2024-06-21 12:30:00,95.8,96.09,95.73,96.03,30241.0,93.9877,94.2722,93.919,94.2134,30241.0
2024-06-21 13:00:00,96.05,96.13,95.9,96.03,21711.0,94.233,94.3115,94.0858,94.2134,21711.0
2024-06-21 13:30:00,96.04,96.11,95.85,95.96,68669.0,94.2232,94.2919,94.0368,94.1447,68669.0
2024-06-21 14:00:00,95.96,96.22,95.87,96.18,65830.0,94.1447,94.3998,94.0564,94.3605,65830.0
2024-06-21 14:30:00,96.2,96.2,95.57,95.71,32874.0,94.3801,94.3801,93.7621,93.8994,32874.0
2024-06-21 15:00:00,95.72,95.76,95.57,95.76,32217.0,93.9092,93.9485,93.7621,93.9485,32217.0
2024-06-21 15:30:00,95.73,96.32,95.57,95.98,249476.0,93.919,94.4979,93.7621,94.1643,249476.0
2024-06-24 09:30:00,96.74,97.27,96.24,96.69,43491.0,94.9099,95.4299,94.4194,94.8609,43491.0
2024-06-24 10:00:00,96.72,97.1,96.54,97.01,50509.0,94.8903,95.2631,94.7137,95.1748,50509.0
2024-06-24 10:30:00,97.06,98.0,97.04,97.95,68012.0,95.2239,96.1461,95.2043,96.097,68012.0
2024-06-24 11:00:00,98.0,98.08,97.82,98.08,29493.0,96.1461,96.2246,95.9695,96.2246,29493.0
2024-06-24 11:30:00,98.03,98.16,97.97,98.11,29067.0,96.1755,96.3031,96.1167,96.254,29067.0
2024-06-24 12:00:00,98.11,98.17,97.91,98.15,37645.0,96.254,96.3129,96.0578,96.2933,37645.0
2024-06-24 12:30:00,98.13,98.15,97.91,97.97,33077.0,96.2736,96.2933,96.0578,96.1167,33077.0
2024-06-24 13:00:00,97.94,98.12,97.8,98.03,20403.0,96.0872,96.2638,95.9499,96.1755,20403.0
2024-06-24 13:30:00,98.0,98.15,97.84,97.91,67390.0,96.1461,96.2933,95.9891,96.0578,67390.0
2024-06-24 14:00:00,97.93,98.16,97.91,98.11,25376.0,96.0774,96.3031,96.0578,96.254,25376.0
2024-06-24 14:30:00,98.12,98.32,98.05,98.23,40977.0,96.2638,96.46,96.1952,96.3717,40977.0
2024-06-24 15:00:00,98.24,98.3,98.06,98.22,29097.0,96.3816,96.4404,96.205,96.3619,29097.0
2024-06-24 15:30:00,98.2,98.22,97.79,97.83,139628.0,96.3423,96.3619,95.9401,95.9793,139628.0
2024-06-25 09:30:00,97.86,98.1,96.45,96.59,49707.0,96.0087,96.2442,94.6254,94.7628,49707.0
2024-06-25 10:00:00,96.58,96.93,96.56,96.78,38668.0,94.753,95.0963,94.7333,94.9492,38668.0
2024-06-25 10:30:00,96.79,96.84,96.44,96.64,38071.0,94.959,95.008,94.6156,94.8118,38071.0
2024-06-25 11:00:00,96.68,96.75,96.3,96.38,34802.0,94.8511,94.9197,94.4783,94.5567,34802.0
2024-06-25 11:30:00,96.39,96.4,96.1,96.22,33602.0,94.5666,94.5764,94.282,94.3998,33602.0
2024-06-25 12:00:00,96.21,96.33,96.03,96.13,26958.0,94.39,94.5077,94.2134,94.3115,26958.0
2024-06-25 12:30:00,96.13,96.18,95.91,96.04,36123.0,94.3115,94.3605,94.0956,94.2232,36123.0
2024-06-25 13:00:00,96.03,96.16,95.92,96.05,52870.0,94.2134,94.3409,94.1054,94.233,52870.0
2024-06-25 13:30:00,96.03,96.15,95.95,95.97,63071.0,94.2134,94.3311,94.1349,94.1545,63071.0
2024-06-25 14:00:00,95.91,96.18,95.81,96.14,39741.0,94.0956,94.3605,93.9975,94.3213,39741.0
2024-06-25 14:30:00,96.15,96.32,96.11,96.23,32191.0,94.3311,94.4979,94.2919,94.4096,32191.0
2024-06-25 15:00:00,96.24,96.33,96.1,96.21,53875.0,94.4194,94.5077,94.282,94.39,53875.0
2024-06-25 15:30:00,96.2,96.2,95.65,95.88,338497.0,94.3801,94.3801,93.8406,94.0662,338497.0
2024-06-26 09:30:00,95.9,96.03,94.99,95.43,41394.0,94.0858,94.2134,93.193,93.6247,41394.0
2024-06-26 10:00:00,95.46,96.19,95.41,96.14,70626.0,93.6541,94.3703,93.6051,94.3213,70626.0
2024-06-26 10:30:00,96.14,96.31,95.64,96.28,43605.0,94.3213,94.4881,93.8307,94.4586,43605.0
2024-06-26 11:00:00,96.28,96.55,96.2,96.4,55586.0,94.4586,94.7235,94.3801,94.5764,55586.0
2024-06-26 11:30:00,96.41,96.55,96.05,96.12,24259.0,94.5862,94.7235,94.233,94.3017,24259.0
2024-06-26 12:00:00,96.09,96.23,95.94,96.04,19593.0,94.2722,94.4096,94.1251,94.2232,19593.0
2024-06-26 12:30:00,96.04,96.06,95.74,95.91,16084.0,94.2232,94.2428,93.9289,94.0956,16084.0
2024-06-26 13:00:00,95.89,95.91,95.65,95.75,20804.0,94.076,94.0956,93.8406,93.9387,20804.0
2024-06-26 13:30:00,95.73,95.76,95.48,95.65,24034.0,93.919,93.9485,93.6738,93.8406,24034.0
2024-06-26 14:00:00,95.63,95.69,95.51,95.57,20653.0,93.8209,93.8798,93.7032,93.7621,20653.0
2024-06-26 14:30:00,95.56,95.77,95.52,95.68,20872.0,93.7523,93.9583,93.713,93.87,20872.0
2024-06-26 15:00:00,95.67,95.92,95.63,95.91,25272.0,93.8602,94.1054,93.8209,94.0956,25272.0
2024-06-26 15:30:00,95.89,96.36,95.86,96.2,159033.0,94.076,94.5371,94.0466,94.3801,159033.0
2024-06-27 09:30:00,96.2,96.63,95.48,95.5,31151.0,94.3801,94.802,93.6738,93.6934,31151.0
2024-06-27 10:00:00,95.57,95.85,95.37,95.57,23515.0,93.7621,94.0368,93.5659,93.7621,23515.0
2024-06-27 10:30:00,95.58,95.81,95.38,95.56,46538.0,93.7719,93.9975,93.5757,93.7523,46538.0
2024-06-27 11:00:00,95.59,95.65,95.36,95.48,48774.0,93.7817,93.8406,93.556,93.6738,48774.0
2024-06-27 11:30:00,95.5,96.1,95.49,95.96,30627.0,93.6934,94.282,93.6836,94.1447,30627.0
2024-06-27 12:00:00,95.91,96.02,95.73,95.88,14842.0,94.0956,94.2036,93.919,94.0662,14842.0
2024-06-27 12:30:00,95.84,95.92,94.36,95.23,157377.0,94.027,94.1054,92.575,93.4285,157377.0
2024-06-27 13:00:00,95.25,95.44,95.21,95.29,18291.0,93.4481,93.6345,93.4089,93.4874,18291.0
2024-06-27 13:30:00,95.28,95.37,95.06,95.24,35093.0,93.4776,93.5659,93.2617,93.4383,35093.0
2024-06-27 14:00:00,95.27,95.37,95.14,95.25,29691.0,93.4677,93.5659,93.3402,93.4481,29691.0
2024-06-27 14:30:00,95.22,95.52,95.13,95.4,26602.0,93.4187,93.713,93.3304,93.5953,26602.0
2024-06-27 15:00:00,95.42,95.68,95.42,95.68,23846.0,93.6149,93.87,93.6149,93.87,23846.0
2024-06-27 15:30:00,95.68,95.75,95.34,95.73,215411.0,93.87,93.9387,93.5364,93.919,215411.0
2024-06-28 09:30:00,95.89,96.92,95.51,95.52,40642.0,94.076,95.0865,93.7032,93.713,40642.0
2024-06-28 10:00:00,95.5,96.02,95.49,95.97,52195.0,93.6934,94.2036,93.6836,94.1545,52195.0
2024-06-28 10:30:00,96.02,96.04,95.67,95.93,31017.0,94.2036,94.2232,93.8602,94.1153,31017.0
2024-06-28 11:00:00,95.94,95.94,95.64,95.66,44007.0,94.1251,94.1251,93.8307,93.8504,44007.0
2024-06-28 11:30:00,95.64,95.72,95.4,95.54,46021.0,93.8307,93.9092,93.5953,93.7326,46021.0
2024-06-28 12:00:00,95.51,95.53,95.3,95.51,32089.0,93.7032,93.7228,93.4972,93.7032,32089.0
2024-06-28 12:30:00,95.53,95.66,95.37,95.46,25965.0,93.7228,93.8504,93.5659,93.6541,25965.0
2024-06-28 13:00:00,95.44,95.75,95.43,95.67,26786.0,93.6345,93.9387,93.6247,93.8602,26786.0
2024-06-28 13:30:00,95.62,95.72,95.48,95.7,19509.0,93.8111,93.9092,93.6738,93.8896,19509.0
2024-06-28 14:00:00,95.7,95.76,95.57,95.65,26947.0,93.8896,93.9485,93.7621,93.8406,26947.0
2024-06-28 14:30:00,95.62,95.62,95.3,95.34,41016.0,93.8111,93.8111,93.4972,93.5364,41016.0
2024-06-28 15:00:00,95.34,95.41,94.98,95.03,28044.0,93.5364,93.6051,93.1832,93.2323,28044.0
2024-06-28 15:30:00,95.04,95.33,94.89,95.18,227991.0,93.2421,93.5266,93.0949,93.3794,227991.0
2024-07-01 09:30:00,95.47,95.68,94.83,94.97,39435.0,93.664,93.87,93.0361,93.1734,39435.0
2024-07-01 10:00:00,95.14,95.35,94.46,94.54,13985.0,93.3402,93.5462,92.6731,92.7516,13985.0
2024-07-01 10:30:00,94.55,94.55,94.09,94.19,17345.0,92.7614,92.7614,92.3101,92.4082,17345.0
2024-07-01 11:00:00,94.18,94.26,93.77,93.87,23863.0,92.3984,92.4768,91.9961,92.0942,23863.0
2024-07-01 11:30:00,93.93,94.15,93.75,93.83,14036.0,92.1531,92.3689,91.9765,92.055,14036.0
2024-07-01 12:00:00,93.82,94.0,93.63,93.8,18073.0,92.0452,92.2218,91.8588,92.0256,18073.0
2024-07-01 12:30:00,93.85,93.91,93.64,93.73,18377.0,92.0746,92.1335,91.8686,91.9569,18377.0
2024-07-01 13:00:00,93.76,93.76,93.55,93.68,29962.0,91.9863,91.9863,91.7803,91.9078,29962.0
2024-07-01 13:30:00,93.7,93.83,93.61,93.62,16982.0,91.9274,92.055,91.8391,91.849,16982.0
2024-07-01 14:00:00,93.61,93.81,93.52,93.52,26503.0,91.8391,92.0354,91.7508,91.7508,26503.0
2024-07-01 14:30:00,93.52,93.52,93.18,93.19,62306.0,91.7508,91.7508,91.4173,91.4271,62306.0
2024-07-01 15:00:00,93.19,93.19,92.72,92.78,96547.0,91.4271,91.4271,90.966,91.0248,96547.0
2024-07-01 15:30:00,92.8,93.32,92.76,93.15,232405.0,91.0445,91.5546,91.0052,91.3878,232405.0
2024-07-02 09:30:00,93.69,94.46,93.3,94.4,64401.0,91.9176,92.6731,91.535,92.6142,64401.0
2024-07-02 10:00:00,94.41,94.57,94.23,94.47,39206.0,92.624,92.781,92.4474,92.6829,39206.0
2024-07-02 10:30:00,94.46,94.71,94.19,94.36,19966.0,92.6731,92.9183,92.4082,92.575,19966.0
2024-07-02 11:00:00,94.32,94.6,94.26,94.51,68180.0,92.5357,92.8104,92.4768,92.7221,68180.0
2024-07-02 11:30:00,94.51,94.72,94.42,94.67,19743.0,92.7221,92.9281,92.6338,92.8791,19743.0
2024-07-02 12:00:00,94.62,94.64,94.29,94.39,17790.0,92.83,92.8497,92.5063,92.6044,17790.0
2024-07-02 12:30:00,94.39,94.4,94.28,94.3,15323.0,92.6044,92.6142,92.4965,92.5161,15323.0
2024-07-02 13:00:00,94.29,94.32,94.13,94.15,12925.0,92.5063,92.5357,92.3493,92.3689,12925.0
2024-07-02 13:30:00,94.14,94.25,94.06,94.16,17662.0,92.3591,92.467,92.2806,92.3787,17662.0
2024-07-02 14:00:00,94.13,94.4,94.13,94.32,16901.0,92.3493,92.6142,92.3493,92.5357,16901.0
2024-07-02 14:30:00,94.31,94.33,94.13,94.22,61627.0,92.5259,92.5455,92.3493,92.4376,61627.0
2024-07-02 15:00:00,94.18,94.18,93.98,94.02,71203.0,92.3984,92.3984,92.2021,92.2414,71203.0
2024-07-02 15:30:00,94.01,94.82,93.99,94.76,183604.0,92.2316,93.0263,92.212,92.9674,183604.0
2024-07-03 09:30:00,94.3,95.14,94.13,94.84,27569.0,92.5161,93.3402,92.3493,93.0459,27569.0
2024-07-03 10:00:00,94.88,95.73,94.87,95.55,16693.0,93.0851,93.919,93.0753,93.7424,16693.0
2024-07-03 10:30:00,95.55,95.6,94.76,94.98,19137.0,93.7424,93.7915,92.9674,93.1832,19137.0
2024-07-03 11:00:00,95.0,95.16,94.65,94.79,34456.0,93.2029,93.3598,92.8595,92.9968,34456.0
2024-07-03 11:30:00,94.8,95.02,94.61,94.93,38126.0,93.0066,93.2225,92.8202,93.1342,38126.0
2024-07-03 12:00:00,94.91,95.42,94.87,95.28,24549.0,93.1146,93.6149,93.0753,93.4776,24549.0
2024-07-03 12:30:00,95.26,95.3,94.94,94.98,94076.0,93.4579,93.4972,93.144,93.1832,94076.0
2024-07-05 09:30:00,94.59,94.79,93.51,94.05,40189.0,92.8006,92.9968,91.741,92.2708,40189.0
2024-07-05 10:00:00,94.06,94.49,93.79,94.34,24639.0,92.2806,92.7025,92.0157,92.5553,24639.0
2024-07-05 10:30:00,94.34,94.52,94.21,94.45,21166.0,92.5553,92.7319,92.4278,92.6633,21166.0
2024-07-05 11:00:00,94.48,94.5,94.19,94.2,19937.0,92.6927,92.7123,92.4082,92.418,19937.0
2024-07-05 11:30:00,94.18,94.36,94.04,94.36,11132.0,92.3984,92.575,92.261,92.575,11132.0
2024-07-05 12:00:00,94.3,94.37,94.17,94.21,12926.0,92.5161,92.5848,92.3886,92.4278,12926.0
2024-07-05 12:30:00,94.17,94.42,94.17,94.35,16829.0,92.3886,92.6338,92.3886,92.5651,16829.0
2024-07-05 13:00:00,94.39,94.49,94.29,94.41,24149.0,92.6044,92.7025,92.5063,92.624,24149.0
2024-07-05 13:30:00,94.41,94.83,94.39,94.83,16412.0,92.624,93.0361,92.6044,93.0361,16412.0
2024-07-05 14:00:00,94.84,95.04,94.78,94.95,17167.0,93.0459,93.2421,92.987,93.1538,17167.0
2024-07-05 14:30:00,94.97,95.08,94.96,95.08,15258.0,93.1734,93.2813,93.1636,93.2813,15258.0
2024-07-05 15:00:00,95.08,95.2,95.04,95.09,19709.0,93.2813,93.3991,93.2421,93.2911,19709.0
2024-07-05 15:30:00,95.06,95.42,95.01,95.31,115240.0,93.2617,93.6149,93.2127,93.507,115240.0
2024-07-08 09:30:00,95.6,96.1,95.53,95.95,16463.0,93.7915,94.282,93.7228,94.1349,16463.0
2024-07-08 10:00:00,95.93,96.71,95.74,96.66,65865.0,94.1153,94.8805,93.9289,94.8314,65865.0
2024-07-08 10:30:00,96.71,97.3,96.54,97.16,44631.0,94.8805,95.4593,94.7137,95.322,44631.0
2024-07-08 11:00:00,97.16,97.16,96.82,96.9,36451.0,95.322,95.322,94.9884,95.0669,36451.0
2024-07-08 11:30:00,96.89,96.89,96.46,96.53,30569.0,95.0571,95.0571,94.6352,94.7039,30569.0
2024-07-08 12:00:00,96.55,96.92,96.49,96.9,21692.0,94.7235,95.0865,94.6647,95.0669,21692.0
2024-07-08 12:30:00,96.88,97.03,96.76,96.86,19740.0,95.0473,95.1944,94.9296,95.0277,19740.0
2024-07-08 13:00:00,96.87,96.87,96.65,96.8,18316.0,95.0375,95.0375,94.8216,94.9688,18316.0
2024-07-08 13:30:00,96.78,96.99,96.78,96.96,14356.0,94.9492,95.1552,94.9492,95.1258,14356.0
2024-07-08 14:00:00,96.99,97.07,96.81,96.99,17985.0,95.1552,95.2337,94.9786,95.1552,17985.0
2024-07-08 14:30:00,97.0,97.01,96.73,96.95,41916.0,95.165,95.1748,94.9001,95.116,41916.0
2024-07-08 15:00:00,96.96,97.56,96.94,97.53,67232.0,95.1258,95.7144,95.1062,95.685,67232.0
2024-07-08 15:30:00,97.52,97.72,97.24,97.3,224513.0,95.6752,95.8714,95.4005,95.4593,224513.0
2024-07-09 09:30:00,97.15,97.15,96.19,96.7,25735.0,95.3122,95.3122,94.3703,94.8707,25735.0
2024-07-09 10:00:00,96.69,96.88,96.26,96.54,45127.0,94.8609,95.0473,94.439,94.7137,45127.0
2024-07-09 10:30:00,96.57,96.89,96.47,96.56,19446.0,94.7432,95.0571,94.645,94.7333,19446.0
2024-07-09 11:00:00,96.53,96.74,96.53,96.64,16520.0,94.7039,94.9099,94.7039,94.8118,16520.0
2024-07-09 11:30:00,96.62,96.86,96.61,96.84,27202.0,94.7922,95.0277,94.7824,95.008,27202.0
2024-07-09 12:00:00,96.82,97.08,96.82,97.06,13939.0,94.9884,95.2435,94.9884,95.2239,13939.0
2024-07-09 12:30:00,97.06,97.2,96.9,97.06,26951.0,95.2239,95.3612,95.0669,95.2239,26951.0
2024-07-09 13:00:00,97.09,97.21,96.81,97.0,20925.0,95.2533,95.371,94.9786,95.165,20925.0
2024-07-09 13:30:00,97.08,97.11,96.92,97.02,23587.0,95.2435,95.2729,95.0865,95.1846,23587.0
2024-07-09 14:00:00,97.01,97.17,96.95,97.07,23620.0,95.1748,95.3318,95.116,95.2337,23620.0
2024-07-09 14:30:00,97.05,97.1,96.95,97.0,34271.0,95.2141,95.2631,95.116,95.165,34271.0
2024-07-09 15:00:00,97.0,97.02,96.74,96.81,38577.0,95.165,95.1846,94.9099,94.9786,38577.0
2024-07-09 15:30:00,96.8,96.95,96.7,96.83,143332.0,94.9688,95.116,94.8707,94.9982,143332.0
2024-07-10 09:30:00,97.29,97.5,96.84,96.85,25302.0,95.4495,95.6556,95.008,95.0179,25302.0
2024-07-10 10:00:00,96.81,96.89,95.67,95.78,23233.0,94.9786,95.0571,93.8602,93.9681,23233.0
2024-07-10 10:30:00,95.74,95.83,95.35,95.6,35830.0,93.9289,94.0171,93.5462,93.7915,35830.0
2024-07-10 11:00:00,95.59,95.74,95.41,95.52,28897.0,93.7817,93.9289,93.6051,93.713,28897.0
2024-07-10 11:30:00,95.49,95.5,95.29,95.43,26093.0,93.6836,93.6934,93.4874,93.6247,26093.0
2024-07-10 12:00:00,95.42,95.84,95.41,95.65,27445.0,93.6149,94.027,93.6051,93.8406,27445.0
2024-07-10 12:30:00,95.62,95.8,95.53,95.68,35305.0,93.8111,93.9877,93.7228,93.87,35305.0
2024-07-10 13:00:00,95.7,96.0,95.68,95.87,31745.0,93.8896,94.1839,93.87,94.0564,31745.0
2024-07-10 13:30:00,95.87,95.96,95.75,95.87,22113.0,94.0564,94.1447,93.9387,94.0564,22113.0
2024-07-10 14:00:00,95.87,96.08,95.8,96.05,44160.0,94.0564,94.2624,93.9877,94.233,44160.0
2024-07-10 14:30:00,96.06,96.21,96.02,96.19,22478.0,94.2428,94.39,94.2036,94.3703,22478.0
2024-07-10 15:00:00,96.26,96.51,96.16,96.38,28158.0,94.439,94.6843,94.3409,94.5567,28158.0
2024-07-10 15:30:00,96.39,96.54,96.25,96.28,220344.0,94.5666,94.7137,94.4292,94.4586,220344.0
2024-07-11 09:30:00,97.33,97.59,96.41,97.21,59358.0,95.4888,95.7439,94.5862,95.371,59358.0
2024-07-11 10:00:00,97.23,98.24,97.23,97.83,70798.0,95.3907,96.3816,95.3907,95.9793,70798.0
2024-07-11 10:30:00,97.81,98.01,97.43,97.45,46664.0,95.9597,96.1559,95.5869,95.6065,46664.0
2024-07-11 11:00:00,97.47,97.83,97.42,97.59,61548.0,95.6261,95.9793,95.5771,95.7439,61548.0
2024-07-11 11:30:00,97.64,97.83,97.53,97.65,13663.0,95.7929,95.9793,95.685,95.8027,13663.0
2024-07-11 12:00:00,97.53,97.64,97.38,97.54,18924.0,95.685,95.7929,95.5378,95.6948,18924.0
2024-07-11 12:30:00,97.52,97.78,97.5,97.76,18613.0,95.6752,95.9303,95.6556,95.9106,18613.0
2024-07-11 13:00:00,97.76,97.92,97.57,97.66,15724.0,95.9106,96.0676,95.7242,95.8125,15724.0
2024-07-11 13:30:00,97.64,97.65,97.33,97.33,22879.0,95.7929,95.8027,95.4888,95.4888,22879.0
2024-07-11 14:00:00,97.37,97.38,97.19,97.2,19027.0,95.528,95.5378,95.3514,95.3612,19027.0
2024-07-11 14:30:00,97.24,97.37,97.15,97.22,23829.0,95.4005,95.528,95.3122,95.3809,23829.0
2024-07-11 15:00:00,97.25,97.28,97.01,97.28,18495.0,95.4103,95.4397,95.1748,95.4397,18495.0
2024-07-11 15:30:00,97.29,97.8,97.29,97.56,120385.0,95.4495,95.9499,95.4495,95.7144,120385.0
2024-07-12 09:30:00,98.0,98.24,97.71,97.81,63688.0,96.1461,96.3816,95.8616,95.9597,63688.0
2024-07-12 10:00:00,97.81,98.68,97.76,98.62,39635.0,95.9597,96.8132,95.9106,96.7544,39635.0
2024-07-12 10:30:00,98.62,98.69,98.26,98.34,25509.0,96.7544,96.823,96.4012,96.4797,25509.0
2024-07-12 11:00:00,98.34,98.57,98.3,98.43,23748.0,96.4797,96.7053,96.4404,96.568,23748.0
2024-07-12 11:30:00,98.41,98.61,98.4,98.45,21091.0,96.5483,96.7446,96.5385,96.5876,21091.0
2024-07-12 12:00:00,98.4,98.47,98.18,98.23,23055.0,96.5385,96.6072,96.3227,96.3717,23055.0
2024-07-12 12:30:00,98.23,98.29,98.03,98.29,23473.0,96.3717,96.4306,96.1755,96.4306,23473.0
2024-07-12 13:00:00,98.28,98.45,98.16,98.43,17616.0,96.4208,96.5876,96.3031,96.568,17616.0
2024-07-12 13:30:00,98.39,98.48,98.33,98.37,18004.0,96.5287,96.617,96.4699,96.5091,18004.0
2024-07-12 14:00:00,98.37,98.52,98.3,98.45,27794.0,96.5091,96.6563,96.4404,96.5876,27794.0
2024-07-12 14:30:00,98.43,98.61,98.38,98.61,20772.0,96.568,96.7446,96.5189,96.7446,20772.0
2024-07-12 15:00:00,98.59,98.66,98.4,98.51,22263.0,96.7249,96.7936,96.5385,96.6465,22263.0
2024-07-12 15:30:00,98.49,98.67,98.21,98.33,139157.0,96.6268,96.8034,96.3521,96.4699,139157.0
2024-07-15 09:30:00,98.28,98.6,97.26,97.26,44577.0,96.4208,96.7347,95.4201,95.4201,44577.0
2024-07-15 10:00:00,97.25,97.55,97.06,97.06,25061.0,95.4103,95.7046,95.2239,95.2239,25061.0
2024-07-15 10:30:00,97.09,97.24,96.73,97.16,31121.0,95.2533,95.4005,94.9001,95.322,31121.0
2024-07-15 11:00:00,97.23,97.48,97.21,97.28,21127.0,95.3907,95.6359,95.371,95.4397,21127.0
2024-07-15 11:30:00,97.3,97.36,96.91,96.95,30512.0,95.4593,95.5182,95.0767,95.116,30512.0
2024-07-15 12:00:00,96.91,97.07,96.72,96.82,24398.0,95.0767,95.2337,94.8903,94.9884,24398.0
2024-07-15 12:30:00,96.79,96.79,96.25,96.32,28212.0,94.959,94.959,94.4292,94.4979,28212.0
2024-07-15 13:00:00,96.28,96.33,96.13,96.25,22323.0,94.4586,94.5077,94.3115,94.4292,22323.0
2024-07-15 13:30:00,96.23,96.36,96.06,96.27,16537.0,94.4096,94.5371,94.2428,94.4488,16537.0
2024-07-15 14:00:00,96.26,96.42,96.14,96.31,17364.0,94.439,94.596,94.3213,94.4881,17364.0
2024-07-15 14:30:00,96.31,96.35,96.11,96.31,22002.0,94.4881,94.5273,94.2919,94.4881,22002.0
2024-07-15 15:00:00,96.31,96.43,96.26,96.28,20263.0,94.4881,94.6058,94.439,94.4586,20263.0
2024-07-15 15:30:00,96.26,96.31,95.96,96.24,114722.0,94.439,94.4881,94.1447,94.4194,114722.0
2024-07-16 09:30:00,96.52,98.14,96.26,98.14,17658.0,94.6941,96.2835,94.439,96.2835,17658.0
2024-07-16 10:00:00,98.14,98.33,97.76,97.98,17100.0,96.2835,96.4699,95.9106,96.1265,17100.0
2024-07-16 10:30:00,97.9,97.97,97.63,97.66,13371.0,96.048,96.1167,95.7831,95.8125,13371.0
2024-07-16 11:00:00,97.67,98.19,97.64,97.8,26537.0,95.8223,96.3325,95.7929,95.9499,26537.0
2024-07-16 11:30:00,97.72,97.86,97.63,97.76,10305.0,95.8714,96.0087,95.7831,95.9106,10305.0
2024-07-16 12:00:00,97.77,98.04,97.7,97.94,14930.0,95.9204,96.1853,95.8518,96.0872,14930.0
2024-07-16 12:30:00,98.0,98.18,97.9,98.18,13449.0,96.1461,96.3227,96.048,96.3227,13449.0
2024-07-16 13:00:00,98.13,98.13,97.67,97.77,11637.0,96.2736,96.2736,95.8223,95.9204,11637.0
2024-07-16 13:30:00,97.84,98.0,97.81,97.89,9738.0,95.9891,96.1461,95.9597,96.0382,9738.0
2024-07-16 14:00:00,97.88,98.18,97.85,98.08,19808.0,96.0284,96.3227,95.9989,96.2246,19808.0
2024-07-16 14:30:00,98.08,98.25,98.01,98.25,15641.0,96.2246,96.3914,96.1559,96.3914,15641.0
2024-07-16 15:00:00,98.2,98.3,98.13,98.21,20392.0,96.3423,96.4404,96.2736,96.3521,20392.0
2024-07-16 15:30:00,98.18,98.41,98.02,98.12,132664.0,96.3227,96.5483,96.1657,96.2638,132664.0
2024-07-17 09:30:00,98.1,99.2,97.61,99.08,82725.0,96.2442,97.3234,95.7635,97.2057,82725.0
2024-07-17 10:00:00,99.08,99.19,98.18,98.38,46240.0,97.2057,97.3136,96.3227,96.5189,46240.0
2024-07-17 10:30:00,98.32,98.38,97.99,98.06,21124.0,96.46,96.5189,96.1363,96.205,21124.0
2024-07-17 11:00:00,98.05,98.12,97.73,97.88,68250.0,96.1952,96.2638,95.8812,96.0284,68250.0
2024-07-17 11:30:00,97.93,97.96,97.32,97.4,17703.0,96.0774,96.1069,95.479,95.5574,17703.0
2024-07-17 12:00:00,97.4,97.4,97.0,97.19,22033.0,95.5574,95.5574,95.165,95.3514,22033.0
2024-07-17 12:30:00,97.17,97.2,96.99,97.08,18235.0,95.3318,95.3612,95.1552,95.2435,18235.0
2024-07-17 13:00:00,97.07,97.1,96.8,96.97,14532.0,95.2337,95.2631,94.9688,95.1356,14532.0
2024-07-17 13:30:00,96.97,97.04,96.82,96.83,18438.0,95.1356,95.2043,94.9884,94.9982,18438.0
2024-07-17 14:00:00,96.84,97.04,96.78,96.91,21578.0,95.008,95.2043,94.9492,95.0767,21578.0
2024-07-17 14:30:00,96.95,97.07,96.85,96.9,23478.0,95.116,95.2337,95.0179,95.0669,23478.0
2024-07-17 15:00:00,96.9,97.02,96.78,96.96,19099.0,95.0669,95.1846,94.9492,95.1258,19099.0
2024-07-17 15:30:00,96.98,97.06,96.63,96.8,180265.0,95.1454,95.2239,94.802,94.9688,180265.0
2024-07-18 09:30:00,96.29,98.45,95.51,98.38,66098.0,94.4684,96.5876,93.7032,96.5189,66098.0
2024-07-18 10:00:00,98.3,98.66,97.97,98.34,30377.0,96.4404,96.7936,96.1167,96.4797,30377.0
2024-07-18 10:30:00,98.37,98.37,97.34,97.48,33643.0,96.5091,96.5091,95.4986,95.6359,33643.0
2024-07-18 11:00:00,97.47,97.49,97.21,97.23,38582.0,95.6261,95.6457,95.371,95.3907,38582.0
2024-07-18 11:30:00,97.25,97.55,96.89,96.89,42502.0,95.4103,95.7046,95.0571,95.0571,42502.0
2024-07-18 12:00:00,96.94,97.02,96.72,96.86,30010.0,95.1062,95.1846,94.8903,95.0277,30010.0
2024-07-18 12:30:00,96.87,97.12,96.71,97.12,43224.0,95.0375,95.2827,94.8805,95.2827,43224.0
2024-07-18 13:00:00,97.12,97.38,97.12,97.25,16554.0,95.2827,95.5378,95.2827,95.4103,16554.0
2024-07-18 13:30:00,97.26,97.31,97.06,97.06,13810.0,95.4201,95.4692,95.2239,95.2239,13810.0
2024-07-18 14:00:00,97.04,97.04,96.82,96.84,26681.0,95.2043,95.2043,94.9884,95.008,26681.0
2024-07-18 14:30:00,96.83,96.91,96.54,96.78,19640.0,94.9982,95.0767,94.7137,94.9492,19640.0
2024-07-18 15:00:00,96.81,96.82,96.31,96.49,34240.0,94.9786,94.9884,94.4881,94.6647,34240.0
2024-07-18 15:30:00,96.5,96.94,96.45,96.6,235210.0,94.6745,95.1062,94.6254,94.7726,235210.0
2024-07-19 09:30:00,96.42,96.62,95.55,95.66,71293.0,94.596,94.7922,93.7424,93.8504,71293.0
2024-07-19 10:00:00,95.68,96.11,95.49,95.63,18537.0,93.87,94.2919,93.6836,93.8209,18537.0
2024-07-19 10:30:00,95.57,95.69,95.28,95.32,42045.0,93.7621,93.8798,93.4776,93.5168,42045.0
2024-07-19 11:00:00,95.35,96.03,95.34,95.79,53550.0,93.5462,94.2134,93.5364,93.9779,53550.0
2024-07-19 11:30:00,95.86,96.18,95.72,96.15,30841.0,94.0466,94.3605,93.9092,94.3311,30841.0
2024-07-19 12:00:00,96.22,96.35,95.94,95.98,24040.0,94.3998,94.5273,94.1251,94.1643,24040.0
2024-07-19 12:30:00,95.95,96.05,95.79,96.0,17800.0,94.1349,94.233,93.9779,94.1839,17800.0
2024-07-19 13:00:00,95.94,95.95,95.77,95.82,12913.0,94.1251,94.1349,93.9583,94.0073,12913.0
2024-07-19 13:30:00,95.79,96.11,95.75,96.01,10868.0,93.9779,94.2919,93.9387,94.1937,10868.0
2024-07-19 14:00:00,96.03,96.06,95.66,95.7,12493.0,94.2134,94.2428,93.8504,93.8896,12493.0
2024-07-19 14:30:00,95.73,95.82,95.47,95.55,18617.0,93.919,94.0073,93.664,93.7424,18617.0
2024-07-19 15:00:00,95.55,95.76,95.54,95.68,28013.0,93.7424,93.9485,93.7326,93.87,28013.0
2024-07-19 15:30:00,95.69,95.73,95.43,95.68,100915.0,93.8798,93.919,93.6247,93.87,100915.0
2024-07-22 09:30:00,98.04,98.07,96.28,96.48,94607.0,96.1853,96.2148,94.4586,94.6549,94607.0
2024-07-22 10:00:00,96.34,97.36,96.14,97.12,115338.0,94.5175,95.5182,94.3213,95.2827,115338.0
2024-07-22 10:30:00,97.03,97.78,96.93,97.78,24993.0,95.1944,95.9303,95.0963,95.9303,24993.0
2024-07-22 11:00:00,97.88,98.16,97.75,97.88,18584.0,96.0284,96.3031,95.9008,96.0284,18584.0
2024-07-22 11:30:00,97.85,98.15,97.68,98.13,23364.0,95.9989,96.2933,95.8322,96.2736,23364.0
2024-07-22 12:00:00,98.13,98.16,97.98,98.04,20474.0,96.2736,96.3031,96.1265,96.1853,20474.0
2024-07-22 12:30:00,97.99,98.23,97.7,98.08,35375.0,96.1363,96.3717,95.8518,96.2246,35375.0
2024-07-22 13:00:00,98.19,98.48,98.19,98.44,25560.0,96.3325,96.617,96.3325,96.5778,25560.0
2024-07-22 13:30:00,98.44,98.49,98.24,98.34,20525.0,96.5778,96.6268,96.3816,96.4797,20525.0
2024-07-22 14:00:00,98.31,98.31,97.79,97.79,9307.0,96.4502,96.4502,95.9401,95.9401,9307.0
2024-07-22 14:30:00,97.81,98.17,97.8,98.07,16241.0,95.9597,96.3129,95.9499,96.2148,16241.0
2024-07-22 15:00:00,98.05,98.23,97.92,98.08,19509.0,96.1952,96.3717,96.0676,96.2246,19509.0
2024-07-22 15:30:00,98.11,98.22,97.84,98.15,134096.0,96.254,96.3619,95.9891,96.2933,134096.0
2024-07-23 09:30:00,98.16,99.09,97.86,98.14,39321.0,96.3031,97.2155,96.0087,96.2835,39321.0
2024-07-23 10:00:00,98.12,98.8,98.01,98.32,21994.0,96.2638,96.931,96.1559,96.46,21994.0
2024-07-23 10:30:00,98.39,98.8,98.02,98.1,48547.0,96.5287,96.931,96.1657,96.2442,48547.0
2024-07-23 11:00:00,98.18,98.59,98.08,98.59,35128.0,96.3227,96.7249,96.2246,96.7249,35128.0
2024-07-23 11:30:00,98.7,98.99,98.6,98.64,23198.0,96.8329,97.1174,96.7347,96.774,23198.0
2024-07-23 12:00:00,98.7,99.02,98.38,98.43,15610.0,96.8329,97.1468,96.5189,96.568,15610.0
2024-07-23 12:30:00,98.38,98.72,98.37,98.72,39358.0,96.5189,96.8525,96.5091,96.8525,39358.0
2024-07-23 13:00:00,98.74,99.0,98.7,98.93,19196.0,96.8721,97.1272,96.8329,97.0585,19196.0
2024-07-23 13:30:00,98.92,99.07,98.74,98.98,28908.0,97.0487,97.1959,96.8721,97.1076,28908.0
2024-07-23 14:00:00,98.97,99.29,98.94,99.19,29457.0,97.0977,97.4117,97.0683,97.3136,29457.0
2024-07-23 14:30:00,99.28,99.5,99.26,99.5,29719.0,97.4019,97.6177,97.3823,97.6177,29719.0
2024-07-23 15:00:00,99.52,99.56,99.13,99.42,34434.0,97.6373,97.6766,97.2547,97.5392,34434.0
2024-07-23 15:30:00,99.43,99.43,98.91,99.03,135584.0,97.549,97.549,97.0389,97.1566,135584.0
2024-07-24 09:30:00,98.94,99.68,98.59,99.06,96665.0,97.0683,97.7943,96.7249,97.186,96665.0
2024-07-24 10:00:00,99.06,99.34,98.72,99.11,38603.0,97.186,97.4607,96.8525,97.2351,38603.0
2024-07-24 10:30:00,99.04,99.5,98.94,99.27,41186.0,97.1664,97.6177,97.0683,97.3921,41186.0
2024-07-24 11:00:00,99.27,99.36,99.1,99.22,39511.0,97.3921,97.4804,97.2253,97.343,39511.0
2024-07-24 11:30:00,99.18,99.48,99.17,99.28,33165.0,97.3038,97.5981,97.294,97.4019,33165.0
2024-07-24 12:00:00,99.3,99.5,99.2,99.24,28311.0,97.4215,97.6177,97.3234,97.3626,28311.0
2024-07-24 12:30:00,99.2,99.27,98.94,99.22,20727.0,97.3234,97.3921,97.0683,97.343,20727.0
2024-07-24 13:00:00,99.24,99.3,99.01,99.04,19944.0,97.3626,97.4215,97.137,97.1664,19944.0
2024-07-24 13:30:00,99.01,99.14,98.88,98.93,20281.0,97.137,97.2645,97.0095,97.0585,20281.0
2024-07-24 14:00:00,98.93,98.98,98.61,98.71,27579.0,97.0585,97.1076,96.7446,96.8427,27579.0
2024-07-24 14:30:00,98.74,98.87,98.4,98.42,26592.0,96.8721,96.9996,96.5385,96.5582,26592.0
2024-07-24 15:00:00,98.42,98.65,98.39,98.54,30907.0,96.5582,96.7838,96.5287,96.6759,30907.0
2024-07-24 15:30:00,98.49,98.61,97.99,98.08,185941.0,96.6268,96.7446,96.1363,96.2246,185941.0
2024-07-25 09:30:00,98.01,98.74,97.91,98.74,25370.0,96.1559,96.8721,96.0578,96.8721,25370.0
2024-07-25 10:00:00,98.66,98.66,97.86,98.04,23359.0,96.7936,96.7936,96.0087,96.1853,23359.0
2024-07-25 10:30:00,97.96,97.96,97.35,97.59,18691.0,96.1069,96.1069,95.5084,95.7439,18691.0
2024-07-25 11:00:00,97.6,97.6,96.85,97.17,56583.0,95.7537,95.7537,95.0179,95.3318,56583.0
2024-07-25 11:30:00,97.17,97.81,97.12,97.74,22330.0,95.3318,95.9597,95.2827,95.891,22330.0
2024-07-25 12:00:00,97.7,98.23,97.6,98.17,23548.0,95.8518,96.3717,95.7537,96.3129,23548.0
2024-07-25 12:30:00,98.17,98.23,97.84,98.03,16274.0,96.3129,96.3717,95.9891,96.1755,16274.0
2024-07-25 13:00:00,98.03,98.35,97.78,97.82,11223.0,96.1755,96.4895,95.9303,95.9695,11223.0
2024-07-25 13:30:00,97.85,97.86,97.58,97.61,13821.0,95.9989,96.0087,95.734,95.7635,13821.0
2024-07-25 14:00:00,97.6,97.6,97.32,97.47,22712.0,95.7537,95.7537,95.479,95.6261,22712.0
2024-07-25 14:30:00,97.46,97.58,97.3,97.4,27968.0,95.6163,95.734,95.4593,95.5574,27968.0
2024-07-25 15:00:00,97.42,97.77,97.37,97.77,17202.0,95.5771,95.9204,95.528,95.9204,17202.0
2024-07-25 15:30:00,97.79,97.85,97.09,97.14,122109.0,95.9401,95.9989,95.2533,95.3024,122109.0
2024-07-26 09:30:00,97.75,98.36,97.26,98.19,23880.0,95.9008,96.4993,95.4201,96.3325,23880.0
2024-07-26 10:00:00,98.11,98.53,97.96,98.48,44958.0,96.254,96.6661,96.1069,96.617,44958.0
2024-07-26 10:30:00,98.48,98.48,97.87,98.3,18157.0,96.617,96.617,96.0186,96.4404,18157.0
2024-07-26 11:00:00,98.39,98.5,98.07,98.23,26582.0,96.5287,96.6366,96.2148,96.3717,26582.0
2024-07-26 11:30:00,98.28,98.45,98.08,98.45,44308.0,96.4208,96.5876,96.2246,96.5876,44308.0
2024-07-26 12:00:00,98.45,98.53,98.01,98.06,32226.0,96.5876,96.6661,96.1559,96.205,32226.0
2024-07-26 12:30:00,98.06,98.38,98.02,98.34,86049.0,96.205,96.5189,96.1657,96.4797,86049.0
2024-07-26 13:00:00,98.29,98.67,98.29,98.65,48706.0,96.4306,96.8034,96.4306,96.7838,48706.0
2024-07-26 13:30:00,98.62,98.64,98.28,98.5,82512.0,96.7544,96.774,96.4208,96.6366,82512.0
2024-07-26 14:00:00,98.51,98.59,98.45,98.5,88058.0,96.6465,96.7249,96.5876,96.6366,88058.0
2024-07-26 14:30:00,98.49,98.5,98.19,98.32,25979.0,96.6268,96.6366,96.3325,96.46,25979.0
2024-07-26 15:00:00,98.3,98.55,98.17,98.49,79242.0,96.4404,96.6857,96.3129,96.6268,79242.0
2024-07-26 15:30:00,98.49,99.01,98.18,98.83,150996.0,96.6268,97.137,96.3227,96.9604,150996.0
2024-07-29 09:30:00,99.05,99.18,98.12,98.92,41524.0,97.1762,97.3038,96.2638,97.0487,41524.0
2024-07-29 10:00:00,98.92,99.39,98.79,99.0,60049.0,97.0487,97.5098,96.9212,97.1272,60049.0
2024-07-29 10:30:00,99.04,99.08,98.51,98.85,124158.0,97.1664,97.2057,96.6465,96.98,124158.0
2024-07-29 11:00:00,98.9,99.15,98.73,99.06,23760.0,97.0291,97.2743,96.8623,97.186,23760.0
2024-07-29 11:30:00,99.01,99.58,98.86,99.46,17647.0,97.137,97.6962,96.9898,97.5785,17647.0
2024-07-29 12:00:00,99.47,99.52,99.13,99.13,26943.0,97.5883,97.6373,97.2547,97.2547,26943.0
2024-07-29 12:30:00,99.19,99.29,99.1,99.11,19269.0,97.3136,97.4117,97.2253,97.2351,19269.0
2024-07-29 13:00:00,99.15,99.25,98.96,98.99,17872.0,97.2743,97.3725,97.0879,97.1174,17872.0
2024-07-29 13:30:00,99.03,99.11,98.93,99.06,13059.0,97.1566,97.2351,97.0585,97.186,13059.0
2024-07-29 14:00:00,99.1,99.2,98.99,99.18,20193.0,97.2253,97.3234,97.1174,97.3038,20193.0
2024-07-29 14:30:00,99.19,99.41,99.12,99.35,15208.0,97.3136,97.5294,97.2449,97.4706,15208.0
2024-07-29 15:00:00,99.33,99.69,99.3,99.52,29457.0,97.4509,97.8041,97.4215,97.6373,29457.0
2024-07-29 15:30:00,99.5,99.81,99.38,99.56,121791.0,97.6177,97.9219,97.5,97.6766,121791.0
2024-07-30 09:30:00,99.93,101.89,99.93,100.51,180575.0,98.0396,99.9625,98.0396,98.6086,180575.0
2024-07-30 10:00:00,100.32,101.08,100.15,100.8,65482.0,98.4222,99.1678,98.2554,98.8931,65482.0
2024-07-30 10:30:00,100.77,101.0,100.41,100.41,32215.0,98.8637,99.0893,98.5105,98.5105,32215.0
2024-07-30 11:00:00,100.47,100.69,100.16,100.49,51679.0,98.5694,98.7852,98.2652,98.589,51679.0
2024-07-30 11:30:00,100.43,100.63,100.32,100.39,23789.0,98.5301,98.7263,98.4222,98.4909,23789.0
2024-07-30 12:00:00,100.38,100.59,100.17,100.45,96021.0,98.4811,98.6871,98.275,98.5498,96021.0
2024-07-30 12:30:00,100.39,100.5,99.88,99.94,20155.0,98.4909,98.5988,97.9905,98.0494,20155.0
2024-07-30 13:00:00,99.9,100.01,99.38,99.44,24690.0,98.0102,98.1181,97.5,97.5589,24690.0
2024-07-30 13:30:00,99.44,99.49,99.25,99.39,34400.0,97.5589,97.6079,97.3725,97.5098,34400.0
2024-07-30 14:00:00,99.43,99.49,99.08,99.14,26198.0,97.549,97.6079,97.2057,97.2645,26198.0
2024-07-30 14:30:00,99.09,99.31,98.92,98.99,48107.0,97.2155,97.4313,97.0487,97.1174,48107.0
2024-07-30 15:00:00,98.99,99.3,98.82,99.3,43336.0,97.1174,97.4215,96.9506,97.4215,43336.0
2024-07-30 15:30:00,99.3,99.83,99.1,99.6,183560.0,97.4215,97.9415,97.2253,97.7158,183560.0
2024-07-31 09:30:00,100.0,100.97,99.52,99.59,88931.0,98.1083,99.0599,97.6373,97.706,88931.0
2024-07-31 10:00:00,99.56,100.6,99.49,100.41,26447.0,97.6766,98.6969,97.6079,98.5105,26447.0
2024-07-31 10:30:00,100.48,100.65,99.39,99.93,94032.0,98.5792,98.746,97.5098,98.0396,94032.0
2024-07-31 11:00:00,100.0,100.09,99.66,99.67,33842.0,98.1083,98.1966,97.7747,97.7845,33842.0
2024-07-31 11:30:00,99.66,100.04,99.61,99.82,21926.0,97.7747,98.1475,97.7256,97.9317,21926.0
2024-07-31 12:00:00,99.8,99.93,99.71,99.83,20428.0,97.912,98.0396,97.8237,97.9415,20428.0
2024-07-31 12:30:00,99.89,99.93,99.47,99.59,37100.0,98.0003,98.0396,97.5883,97.706,37100.0
2024-07-31 13:00:00,99.62,99.7,99.51,99.59,21124.0,97.7355,97.8139,97.6275,97.706,21124.0
2024-07-31 13:30:00,99.63,99.95,99.51,99.81,17374.0,97.7453,98.0592,97.6275,97.9219,17374.0
2024-07-31 14:00:00,99.77,99.83,99.56,99.72,16177.0,97.8826,97.9415,97.6766,97.8336,16177.0
2024-07-31 14:30:00,99.72,100.12,99.59,100.09,49984.0,97.8336,98.226,97.706,98.1966,49984.0
2024-07-31 15:00:00,100.09,100.11,99.34,99.4,56039.0,98.1966,98.2162,97.4607,97.5196,56039.0
2024-07-31 15:30:00,99.38,99.66,99.25,99.43,218070.0,97.5,97.7747,97.3725,97.549,218070.0
2024-08-01 09:30:00,100.02,100.56,99.5,99.76,43271.0,98.1279,98.6577,97.6177,97.8728,43271.0
2024-08-01 10:00:00,99.57,99.7,99.29,99.37,67765.0,97.6864,97.8139,97.4117,97.4902,67765.0
2024-08-01 10:30:00,99.3,99.34,98.74,98.84,29912.0,97.4215,97.4607,96.8721,96.9702,29912.0
2024-08-01 11:00:00,98.88,98.99,98.49,98.49,36450.0,97.0095,97.1174,96.6268,96.6268,36450.0
2024-08-01 11:30:00,98.53,98.74,98.27,98.68,23491.0,96.6661,96.8721,96.411,96.8132,23491.0
2024-08-01 12:00:00,98.7,98.93,98.59,98.73,32286.0,96.8329,97.0585,96.7249,96.8623,32286.0
2024-08-01 12:30:00,98.68,98.73,98.1,98.23,54023.0,96.8132,96.8623,96.2442,96.3717,54023.0
2024-08-01 13:00:00,98.23,98.6,98.14,98.41,44769.0,96.3717,96.7347,96.2835,96.5483,44769.0
2024-08-01 13:30:00,98.35,98.6,98.24,98.56,32066.0,96.4895,96.7347,96.3816,96.6955,32066.0
2024-08-01 14:00:00,98.56,98.62,98.25,98.38,23134.0,96.6955,96.7544,96.3914,96.5189,23134.0
2024-08-01 14:30:00,98.36,98.36,98.15,98.18,20961.0,96.4993,96.4993,96.2933,96.3227,20961.0
2024-08-01 15:00:00,98.18,98.34,98.1,98.29,35150.0,96.3227,96.4797,96.2442,96.4306,35150.0
2024-08-01 15:30:00,98.3,98.9,98.3,98.86,180215.0,96.4404,97.0291,96.4404,96.9898,180215.0
2024-08-02 09:30:00,97.09,97.33,95.78,96.26,92063.0,95.2533,95.4888,93.9681,94.439,92063.0
2024-08-02 10:00:00,96.31,96.54,95.15,95.43,118254.0,94.4881,94.7137,93.35,93.6247,118254.0
2024-08-02 10:30:00,95.36,95.5,95.18,95.33,57509.0,93.556,93.6934,93.3794,93.5266,57509.0
2024-08-02 11:00:00,95.33,95.43,94.98,95.23,94899.0,93.5266,93.6247,93.1832,93.4285,94899.0
2024-08-02 11:30:00,95.23,96.19,95.23,95.98,30447.0,93.4285,94.3703,93.4285,94.1643,30447.0
2024-08-02 12:00:00,96.03,96.28,95.9,96.13,151845.0,94.2134,94.4586,94.0858,94.3115,151845.0
2024-08-02 12:30:00,96.13,96.37,95.8,95.83,51407.0,94.3115,94.5469,93.9877,94.0171,51407.0
2024-08-02 13:00:00,95.88,96.21,95.72,95.98,47665.0,94.0662,94.39,93.9092,94.1643,47665.0
2024-08-02 13:30:00,95.97,95.97,95.65,95.72,39732.0,94.1545,94.1545,93.8406,93.9092,39732.0
2024-08-02 14:00:00,95.7,95.71,95.47,95.6,30028.0,93.8896,93.8994,93.664,93.7915,30028.0
2024-08-02 14:30:00,95.63,95.73,95.5,95.64,75543.0,93.8209,93.919,93.6934,93.8307,75543.0
2024-08-02 15:00:00,95.68,96.07,95.63,95.98,36539.0,93.87,94.2526,93.8209,94.1643,36539.0
2024-08-02 15:30:00,95.99,96.24,95.88,96.08,240743.0,94.1741,94.4194,94.0662,94.2624,240743.0
2024-08-05 09:30:00,94.24,95.39,92.37,93.14,119094.0,92.4572,93.5855,90.6226,91.378,119094.0
2024-08-05 10:00:00,93.18,94.33,92.22,92.28,56761.0,91.4173,92.5455,90.4754,90.5343,56761.0
2024-08-05 10:30:00,92.37,93.4,92.32,93.22,91251.0,90.6226,91.6331,90.5735,91.4565,91251.0
2024-08-05 11:00:00,93.23,94.61,93.14,94.43,92521.0,91.4663,92.8202,91.378,92.6436,92521.0
2024-08-05 11:30:00,94.37,95.33,94.26,95.25,118926.0,92.5848,93.5266,92.4768,93.4481,118926.0
2024-08-05 12:00:00,95.12,95.72,95.12,95.48,79296.0,93.3206,93.9092,93.3206,93.6738,79296.0
2024-08-05 12:30:00,95.48,95.53,94.92,95.02,37174.0,93.6738,93.7228,93.1244,93.2225,37174.0
2024-08-05 13:00:00,95.02,95.17,94.76,95.05,26711.0,93.2225,93.3696,92.9674,93.2519,26711.0
2024-08-05 13:30:00,95.03,95.12,94.8,94.92,22403.0,93.2323,93.3206,93.0066,93.1244,22403.0
2024-08-05 14:00:00,94.88,95.13,94.76,95.06,31490.0,93.0851,93.3304,92.9674,93.2617,31490.0
2024-08-05 14:30:00,95.06,95.08,94.34,94.46,34605.0,93.2617,93.2813,92.5553,92.6731,34605.0
2024-08-05 15:00:00,94.5,94.6,94.18,94.4,80727.0,92.7123,92.8104,92.3984,92.6142,80727.0
2024-08-05 15:30:00,94.37,94.69,94.32,94.58,262133.0,92.5848,92.8987,92.5357,92.7908,262133.0
2024-08-06 09:30:00,94.85,96.94,94.57,96.78,109898.0,93.0557,95.1062,92.781,94.9492,109898.0
2024-08-06 10:00:00,96.71,96.81,96.2,96.41,54635.0,94.8805,94.9786,94.3801,94.5862,54635.0
2024-08-06 10:30:00,96.36,97.42,96.25,97.1,45699.0,94.5371,95.5771,94.4292,95.2631,45699.0
2024-08-06 11:00:00,97.14,97.34,96.89,97.07,41962.0,95.3024,95.4986,95.0571,95.2337,41962.0
2024-08-06 11:30:00,97.15,97.55,96.97,97.51,32614.0,95.3122,95.7046,95.1356,95.6654,32614.0
2024-08-06 12:00:00,97.48,97.87,97.48,97.64,34073.0,95.6359,96.0186,95.6359,95.7929,34073.0
2024-08-06 12:30:00,97.65,97.76,97.34,97.71,35168.0,95.8027,95.9106,95.4986,95.8616,35168.0
2024-08-06 13:00:00,97.71,97.79,97.43,97.74,29698.0,95.8616,95.9401,95.5869,95.891,29698.0
2024-08-06 13:30:00,97.74,97.83,97.33,97.36,36764.0,95.891,95.9793,95.4888,95.5182,36764.0
2024-08-06 14:00:00,97.4,97.65,97.21,97.58,127923.0,95.5574,95.8027,95.371,95.734,127923.0
2024-08-06 14:30:00,97.58,97.94,97.42,97.49,81120.0,95.734,96.0872,95.5771,95.6457,81120.0
2024-08-06 15:00:00,97.49,97.5,96.92,97.18,145097.0,95.6457,95.6556,95.0865,95.3416,145097.0
2024-08-06 15:30:00,97.2,97.26,96.2,96.34,286996.0,95.3612,95.4201,94.3801,94.5175,286996.0
2024-08-07 09:30:00,99.19,99.41,94.23,95.75,283251.0,97.3136,97.5294,92.4474,93.9387,283251.0
2024-08-07 10:00:00,95.73,96.3,94.99,95.02,254170.0,93.919,94.4783,93.193,93.2225,254170.0
2024-08-07 10:30:00,94.95,95.03,93.85,94.73,118306.0,93.1538,93.2323,92.0746,92.938,118306.0
2024-08-07 11:00:00,94.62,95.61,94.55,95.61,307866.0,92.83,93.8013,92.7614,93.8013,307866.0
2024-08-07 11:30:00,95.57,95.94,95.35,95.65,140232.0,93.7621,94.1251,93.5462,93.8406,140232.0
2024-08-07 12:00:00,95.62,95.64,94.89,94.95,83290.0,93.8111,93.8307,93.0949,93.1538,83290.0
2024-08-07 12:30:00,94.93,95.0,94.52,94.62,71411.0,93.1342,93.2029,92.7319,92.83,71411.0
2024-08-07 13:00:00,94.61,94.73,94.2,94.48,57776.0,92.8202,92.938,92.418,92.6927,57776.0
2024-08-07 13:30:00,94.48,94.58,93.93,93.98,180544.0,92.6927,92.7908,92.1531,92.2021,180544.0
2024-08-07 14:00:00,93.95,93.96,92.47,93.19,278947.0,92.1727,92.1825,90.7207,91.4271,278947.0
2024-08-07 14:30:00,93.19,93.73,93.14,93.36,129179.0,91.4271,91.9569,91.378,91.5939,129179.0
2024-08-07 15:00:00,93.33,94.15,93.32,93.86,96443.0,91.5644,92.3689,91.5546,92.0844,96443.0
2024-08-07 15:30:00,93.86,94.29,93.82,94.23,340640.0,92.0844,92.5063,92.0452,92.4474,340640.0
2024-08-08 09:30:00,94.94,95.7,92.66,93.99,157222.0,93.144,93.8896,90.9071,92.212,157222.0
2024-08-08 10:00:00,94.15,94.34,93.29,94.03,80414.0,92.3689,92.5553,91.5252,92.2512,80414.0
2024-08-08 10:30:00,94.13,94.55,93.76,94.48,52521.0,92.3493,92.7614,91.9863,92.6927,52521.0
2024-08-08 11:00:00,94.42,95.05,94.22,95.0,85894.0,92.6338,93.2519,92.4376,93.2029,85894.0
2024-08-08 11:30:00,94.95,95.11,94.42,94.56,44787.0,93.1538,93.3108,92.6338,92.7712,44787.0
2024-08-08 12:00:00,94.52,94.76,94.42,94.53,26602.0,92.7319,92.9674,92.6338,92.7417,26602.0
2024-08-08 12:30:00,94.56,94.65,94.2,94.47,62224.0,92.7712,92.8595,92.418,92.6829,62224.0
2024-08-08 13:00:00,94.54,94.81,94.11,94.8,56610.0,92.7516,93.0164,92.3297,93.0066,56610.0
2024-08-08 13:30:00,94.79,94.8,94.42,94.47,22749.0,92.9968,93.0066,92.6338,92.6829,22749.0
2024-08-08 14:00:00,94.45,94.79,94.45,94.57,27149.0,92.6633,92.9968,92.6633,92.781,27149.0
2024-08-08 14:30:00,94.56,94.82,94.41,94.8,36923.0,92.7712,93.0263,92.624,93.0066,36923.0
2024-08-08 15:00:00,94.83,95.1,94.67,95.02,58312.0,93.0361,93.301,92.8791,93.2225,58312.0
2024-08-08 15:30:00,95.0,95.66,94.9,95.52,246165.0,93.2029,93.8504,93.1047,93.713,246165.0
2024-08-09 09:30:00,95.79,96.12,95.21,95.94,55472.0,93.9779,94.3017,93.4089,94.1251,55472.0
2024-08-09 10:00:00,95.95,96.42,95.94,96.25,54303.0,94.1349,94.596,94.1251,94.4292,54303.0
2024-08-09 10:30:00,96.27,96.82,96.18,96.69,63000.0,94.4488,94.9884,94.3605,94.8609,63000.0
2024-08-09 11:00:00,96.67,96.91,96.5,96.65,52502.0,94.8413,95.0767,94.6745,94.8216,52502.0
2024-08-09 11:30:00,96.65,96.81,96.47,96.51,43179.0,94.8216,94.9786,94.645,94.6843,43179.0
2024-08-09 12:00:00,96.46,96.83,96.43,96.68,52047.0,94.6352,94.9982,94.6058,94.8511,52047.0
2024-08-09 12:30:00,96.7,96.71,96.33,96.52,32180.0,94.8707,94.8805,94.5077,94.6941,32180.0
2024-08-09 13:00:00,96.54,96.7,96.35,96.66,31732.0,94.7137,94.8707,94.5273,94.8314,31732.0
2024-08-09 13:30:00,96.64,96.8,96.46,96.48,48870.0,94.8118,94.9688,94.6352,94.6549,48870.0
2024-08-09 14:00:00,96.46,96.46,96.18,96.22,60626.0,94.6352,94.6352,94.3605,94.3998,60626.0
2024-08-09 14:30:00,96.22,96.38,96.17,96.36,114197.0,94.3998,94.5567,94.3507,94.5371,114197.0
2024-08-09 15:00:00,96.39,96.56,96.19,96.52,27445.0,94.5666,94.7333,94.3703,94.6941,27445.0
2024-08-09 15:30:00,96.51,96.6,96.19,96.2,248135.0,94.6843,94.7726,94.3703,94.3801,248135.0
2024-08-12 09:30:00,96.21,97.34,95.62,96.22,182597.0,94.39,95.4986,93.8111,94.3998,182597.0
2024-08-12 10:00:00,96.16,96.3,95.57,95.83,34149.0,94.3409,94.4783,93.7621,94.0171,34149.0
2024-08-12 10:30:00,95.9,96.44,95.85,96.37,27971.0,94.0858,94.6156,94.0368,94.5469,27971.0
2024-08-12 11:00:00,96.4,96.4,95.65,95.79,35433.0,94.5764,94.5764,93.8406,93.9779,35433.0
2024-08-12 11:30:00,95.76,95.82,95.46,95.79,43432.0,93.9485,94.0073,93.6541,93.9779,43432.0
2024-08-12 12:00:00,95.78,95.81,95.39,95.4,24108.0,93.9681,93.9975,93.5855,93.5953,24108.0
2024-08-12 12:30:00,95.41,95.54,95.33,95.33,35622.0,93.6051,93.7326,93.5266,93.5266,35622.0
2024-08-12 13:00:00,95.29,95.34,95.13,95.28,23404.0,93.4874,93.5364,93.3304,93.4776,23404.0
2024-08-12 13:30:00,95.32,95.43,95.07,95.21,29161.0,93.5168,93.6247,93.2715,93.4089,29161.0
2024-08-12 14:00:00,95.22,95.37,95.05,95.25,33679.0,93.4187,93.5659,93.2519,93.4481,33679.0
2024-08-12 14:30:00,95.25,95.5,95.18,95.44,38273.0,93.4481,93.6934,93.3794,93.6345,38273.0
2024-08-12 15:00:00,95.42,95.59,95.32,95.48,66207.0,93.6149,93.7817,93.5168,93.6738,66207.0
2024-08-12 15:30:00,95.47,95.87,95.31,95.79,232021.0,93.664,94.0564,93.507,93.9779,232021.0
2024-08-13 09:30:00,96.23,97.21,96.23,96.92,32745.0,94.4096,95.371,94.4096,95.0865,32745.0
2024-08-13 10:00:00,96.99,96.99,96.09,96.16,32133.0,95.1552,95.1552,94.2722,94.3409,32133.0
2024-08-13 10:30:00,96.19,96.54,96.08,96.42,23935.0,94.3703,94.7137,94.2624,94.596,23935.0
2024-08-13 11:00:00,96.43,96.7,96.39,96.56,54086.0,94.6058,94.8707,94.5666,94.7333,54086.0
2024-08-13 11:30:00,96.56,96.58,96.23,96.31,79211.0,94.7333,94.753,94.4096,94.4881,79211.0
2024-08-13 12:00:00,96.27,96.35,96.03,96.06,20907.0,94.4488,94.5273,94.2134,94.2428,20907.0
2024-08-13 12:30:00,96.0,96.17,95.96,96.03,16821.0,94.1839,94.3507,94.1447,94.2134,16821.0
2024-08-13 13:00:00,96.0,96.0,95.62,95.9,17716.0,94.1839,94.1839,93.8111,94.0858,17716.0
2024-08-13 13:30:00,95.91,96.06,95.76,96.01,39915.0,94.0956,94.2428,93.9485,94.1937,39915.0
2024-08-13 14:00:00,96.0,96.13,95.77,96.1,65584.0,94.1839,94.3115,93.9583,94.282,65584.0
2024-08-13 14:30:00,96.09,96.38,96.09,96.31,40170.0,94.2722,94.5567,94.2722,94.4881,40170.0
2024-08-13 15:00:00,96.3,96.58,96.28,96.58,88411.0,94.4783,94.753,94.4586,94.753,88411.0
2024-08-13 15:30:00,96.57,96.78,96.27,96.61,230652.0,94.7432,94.9492,94.4488,94.7824,230652.0
2024-08-14 09:30:00,96.54,97.26,96.4,96.89,33913.0,94.7137,95.4201,94.5764,95.0571,33913.0
2024-08-14 10:00:00,96.73,96.76,96.19,96.7,32699.0,94.9001,94.9296,94.3703,94.8707,32699.0
2024-08-14 10:30:00,96.59,96.64,96.3,96.47,72906.0,94.7628,94.8118,94.4783,94.645,72906.0
2024-08-14 11:00:00,96.4,96.57,96.02,96.02,20381.0,94.5764,94.7432,94.2036,94.2036,20381.0
2024-08-14 11:30:00,96.02,96.16,95.89,95.96,16946.0,94.2036,94.3409,94.076,94.1447,16946.0
2024-08-14 12:00:00,95.97,96.15,95.7,95.73,16248.0,94.1545,94.3311,93.8896,93.919,16248.0
2024-08-14 12:30:00,95.68,96.09,95.64,96.09,14350.0,93.87,94.2722,93.8307,94.2722,14350.0
2024-08-14 13:00:00,96.08,96.12,95.93,96.05,14138.0,94.2624,94.3017,94.1153,94.233,14138.0
2024-08-14 13:30:00,96.02,96.29,95.98,96.28,14326.0,94.2036,94.4684,94.1643,94.4586,14326.0
2024-08-14 14:00:00,96.25,96.42,96.25,96.42,22057.0,94.4292,94.596,94.4292,94.596,22057.0
2024-08-14 14:30:00,96.42,96.75,96.36,96.66,20508.0,94.596,94.9197,94.5371,94.8314,20508.0
2024-08-14 15:00:00,96.65,96.65,96.38,96.39,19938.0,94.8216,94.8216,94.5567,94.5666,19938.0
2024-08-14 15:30:00,96.38,96.79,96.3,96.7,143243.0,94.5567,94.959,94.4783,94.8707,143243.0
2024-08-15 09:30:00,97.2,98.23,97.09,97.65,25595.0,95.3612,96.3717,95.2533,95.8027,25595.0
2024-08-15 10:00:00,97.67,97.94,97.54,97.79,27804.0,95.8223,96.0872,95.6948,95.9401,27804.0
2024-08-15 10:30:00,97.8,98.08,97.78,98.01,26750.0,95.9499,96.2246,95.9303,96.1559,26750.0
2024-08-15 11:00:00,98.03,98.51,98.02,98.4,44646.0,96.1755,96.6465,96.1657,96.5385,44646.0
2024-08-15 11:30:00,98.46,98.55,98.15,98.23,148206.0,96.5974,96.6857,96.2933,96.3717,148206.0
2024-08-15 12:00:00,98.28,98.94,98.27,98.87,30693.0,96.4208,97.0683,96.411,96.9996,30693.0
2024-08-15 12:30:00,98.91,98.95,98.63,98.75,25039.0,97.0389,97.0781,96.7642,96.8819,25039.0
2024-08-15 13:00:00,98.75,98.92,98.72,98.86,25745.0,96.8819,97.0487,96.8525,96.9898,25745.0
2024-08-15 13:30:00,98.84,98.86,98.69,98.8,20969.0,96.9702,96.9898,96.823,96.931,20969.0
2024-08-15 14:00:00,98.77,98.99,98.75,98.84,23007.0,96.9015,97.1174,96.8819,96.9702,23007.0
2024-08-15 14:30:00,98.87,98.95,98.73,98.75,27424.0,96.9996,97.0781,96.8623,96.8819,27424.0
2024-08-15 15:00:00,98.75,98.89,98.72,98.83,46316.0,96.8819,97.0193,96.8525,96.9604,46316.0
2024-08-15 15:30:00,98.8,99.09,98.71,99.09,255283.0,96.931,97.2155,96.8427,97.2155,255283.0
2024-08-16 09:30:00,99.14,99.41,98.37,98.65,74834.0,97.2645,97.5294,96.5091,96.7838,74834.0
2024-08-16 10:00:00,98.69,98.84,98.45,98.53,132475.0,96.823,96.9702,96.5876,96.6661,132475.0
2024-08-16 10:30:00,98.45,98.5,98.02,98.31,72572.0,96.5876,96.6366,96.1657,96.4502,72572.0
2024-08-16 11:00:00,98.24,98.37,97.9,98.22,39114.0,96.3816,96.5091,96.048,96.3619,39114.0
2024-08-16 11:30:00,98.21,98.3,97.9,98.26,37815.0,96.3521,96.4404,96.048,96.4012,37815.0
2024-08-16 12:00:00,98.23,98.35,98.19,98.23,14211.0,96.3717,96.4895,96.3325,96.3717,14211.0
2024-08-16 12:30:00,98.25,98.68,98.21,98.55,20560.0,96.3914,96.8132,96.3521,96.6857,20560.0
2024-08-16 13:00:00,98.46,98.54,98.45,98.5,10154.0,96.5974,96.6759,96.5876,96.6366,10154.0
2024-08-16 13:30:00,98.48,98.73,98.46,98.73,19846.0,96.617,96.8623,96.5974,96.8623,19846.0
2024-08-16 14:00:00,98.72,98.75,98.56,98.69,34581.0,96.8525,96.8819,96.6955,96.823,34581.0
2024-08-16 14:30:00,98.68,98.76,98.55,98.56,42603.0,96.8132,96.8917,96.6857,96.6955,42603.0
2024-08-16 15:00:00,98.54,98.63,98.31,98.41,34748.0,96.6759,96.7642,96.4502,96.5483,34748.0
2024-08-16 15:30:00,98.4,98.61,98.14,98.59,105998.0,96.5385,96.7446,96.2835,96.7249,105998.0
2024-08-19 09:30:00,98.73,99.39,98.73,98.86,15964.0,96.8623,97.5098,96.8623,96.9898,15964.0
2024-08-19 10:00:00,98.84,99.0,98.39,98.72,24747.0,96.9702,97.1272,96.5287,96.8525,24747.0
2024-08-19 10:30:00,98.75,98.91,98.64,98.81,12851.0,96.8819,97.0389,96.774,96.9408,12851.0
2024-08-19 11:00:00,98.83,98.85,98.67,98.79,15934.0,96.9604,96.98,96.8034,96.9212,15934.0
2024-08-19 11:30:00,98.77,98.94,98.68,98.77,7989.0,96.9015,97.0683,96.8132,96.9015,7989.0
2024-08-19 12:00:00,98.72,98.85,98.72,98.77,13220.0,96.8525,96.98,96.8525,96.9015,13220.0
2024-08-19 12:30:00,98.75,98.89,98.68,98.86,10074.0,96.8819,97.0193,96.8132,96.9898,10074.0
2024-08-19 13:00:00,98.88,99.09,98.88,98.95,16502.0,97.0095,97.2155,97.0095,97.0781,16502.0
2024-08-19 13:30:00,98.92,98.94,98.79,98.88,16941.0,97.0487,97.0683,96.9212,97.0095,16941.0
2024-08-19 14:00:00,98.88,98.99,98.83,98.93,16482.0,97.0095,97.1174,96.9604,97.0585,16482.0
2024-08-19 14:30:00,98.96,99.05,98.87,98.9,22603.0,97.0879,97.1762,96.9996,97.0291,22603.0
2024-08-19 15:00:00,98.87,98.94,98.82,98.9,17158.0,96.9996,97.0683,96.9506,97.0291,17158.0
2024-08-19 15:30:00,98.91,99.03,98.84,98.9,75019.0,97.0389,97.1566,96.9702,97.0291,75019.0
2024-08-20 09:30:00,99.0,99.21,98.48,98.71,21322.0,97.1272,97.3332,96.617,96.8427,21322.0
2024-08-20 10:00:00,98.7,98.83,98.3,98.44,21463.0,96.8329,96.9604,96.4404,96.5778,21463.0
2024-08-20 10:30:00,98.37,98.55,98.32,98.34,7090.0,96.5091,96.6857,96.46,96.4797,7090.0
2024-08-20 11:00:00,98.33,98.51,98.17,98.18,10031.0,96.4699,96.6465,96.3129,96.3227,10031.0
2024-08-20 11:30:00,98.2,98.21,97.98,98.21,17588.0,96.3423,96.3521,96.1265,96.3521,17588.0
2024-08-20 12:00:00,98.2,98.25,97.96,98.08,14679.0,96.3423,96.3914,96.1069,96.2246,14679.0
2024-08-20 12:30:00,98.08,98.28,98.05,98.17,10240.0,96.2246,96.4208,96.1952,96.3129,10240.0
2024-08-20 13:00:00,98.1,98.3,98.07,98.23,8472.0,96.2442,96.4404,96.2148,96.3717,8472.0
2024-08-20 13:30:00,98.17,98.17,98.04,98.06,7617.0,96.3129,96.3129,96.1853,96.205,7617.0
2024-08-20 14:00:00,98.05,98.32,98.01,98.26,9324.0,96.1952,96.46,96.1559,96.4012,9324.0
2024-08-20 14:30:00,98.27,98.27,98.11,98.12,13019.0,96.411,96.411,96.254,96.2638,13019.0
2024-08-20 15:00:00,98.1,98.21,98.04,98.04,17537.0,96.2442,96.3521,96.1853,96.1853,17537.0
2024-08-20 15:30:00,98.03,98.2,97.86,97.92,89721.0,96.1755,96.3423,96.0087,96.0676,89721.0
2024-08-21 09:30:00,98.12,99.45,97.88,99.37,96188.0,96.2638,97.5687,96.0284,97.4902,96188.0
2024-08-21 10:00:00,99.33,99.38,98.83,99.07,80481.0,97.4509,97.5,96.9604,97.1959,80481.0
2024-08-21 10:30:00,99.09,99.77,99.09,99.24,38541.0,97.2155,97.8826,97.2155,97.3626,38541.0
2024-08-21 11:00:00,99.22,99.79,99.13,99.71,57385.0,97.343,97.9022,97.2547,97.8237,57385.0
2024-08-21 11:30:00,99.75,99.83,99.5,99.64,27159.0,97.863,97.9415,97.6177,97.7551,27159.0
2024-08-21 12:00:00,99.59,99.72,99.44,99.63,31982.0,97.706,97.8336,97.5589,97.7453,31982.0
2024-08-21 12:30:00,99.62,99.88,99.58,99.88,12747.0,97.7355,97.9905,97.6962,97.9905,12747.0
2024-08-21 13:00:00,99.88,99.94,99.66,99.79,14259.0,97.9905,98.0494,97.7747,97.9022,14259.0
2024-08-21 13:30:00,99.78,99.94,99.75,99.83,25505.0,97.8924,98.0494,97.863,97.9415,25505.0
2024-08-21 14:00:00,99.88,99.98,99.7,99.86,46630.0,97.9905,98.0886,97.8139,97.9709,46630.0
2024-08-21 14:30:00,99.91,100.03,99.79,99.89,24670.0,98.02,98.1377,97.9022,98.0003,24670.0
2024-08-21 15:00:00,99.89,99.98,99.71,99.95,27781.0,98.0003,98.0886,97.8237,98.0592,27781.0
2024-08-21 15:30:00,99.96,100.3,99.93,100.23,166685.0,98.069,98.4026,98.0396,98.3339,166685.0
2024-08-22 09:30:00,100.3,100.5,99.56,99.84,26242.0,98.4026,98.5988,97.6766,97.9513,26242.0
2024-08-22 10:00:00,99.88,100.12,99.4,99.62,60118.0,97.9905,98.226,97.5196,97.7355,60118.0
2024-08-22 10:30:00,99.61,100.07,99.52,99.93,43394.0,97.7256,98.1769,97.6373,98.0396,43394.0
2024-08-22 11:00:00,99.91,99.94,99.59,99.9,19561.0,98.02,98.0494,97.706,98.0102,19561.0
2024-08-22 11:30:00,99.92,100.07,99.91,100.0,30129.0,98.0298,98.1769,98.02,98.1083,30129.0
2024-08-22 12:00:00,100.0,100.5,100.0,100.45,24169.0,98.1083,98.5988,98.1083,98.5498,24169.0
2024-08-22 12:30:00,100.44,100.67,100.4,100.42,26254.0,98.5399,98.7656,98.5007,98.5203,26254.0
2024-08-22 13:00:00,100.42,100.69,100.34,100.35,23466.0,98.5203,98.7852,98.4418,98.4516,23466.0
2024-08-22 13:30:00,100.32,100.55,100.15,100.21,20153.0,98.4222,98.6479,98.2554,98.3143,20153.0
2024-08-22 14:00:00,100.2,100.69,100.19,100.64,32854.0,98.3045,98.7852,98.2947,98.7362,32854.0
2024-08-22 14:30:00,100.62,100.66,100.54,100.58,42395.0,98.7165,98.7558,98.638,98.6773,42395.0
2024-08-22 15:00:00,100.6,100.75,100.5,100.56,46082.0,98.6969,98.8441,98.5988,98.6577,46082.0
2024-08-22 15:30:00,100.56,100.67,100.17,100.39,224024.0,98.6577,98.7656,98.275,98.4909,224024.0
2024-08-23 09:30:00,100.93,100.95,100.3,100.39,27007.0,99.0207,99.0403,98.4026,98.4909,27007.0
2024-08-23 10:00:00,100.45,100.95,100.44,100.89,42185.0,98.5498,99.0403,98.5399,98.9814,42185.0
2024-08-23 10:30:00,100.92,101.03,100.58,100.99,40181.0,99.0109,99.1188,98.6773,99.0795,40181.0
2024-08-23 11:00:00,100.96,101.23,100.92,101.15,78714.0,99.0501,99.315,99.0109,99.2365,78714.0
2024-08-23 11:30:00,101.1,101.13,100.48,100.56,40513.0,99.1875,99.2169,98.5792,98.6577,40513.0
2024-08-23 12:00:00,100.56,100.61,100.29,100.49,27966.0,98.6577,98.7067,98.3928,98.589,27966.0
2024-08-23 12:30:00,100.44,100.49,100.0,100.14,18988.0,98.5399,98.589,98.1083,98.2456,18988.0
2024-08-23 13:00:00,100.15,100.36,100.09,100.32,14236.0,98.2554,98.4615,98.1966,98.4222,14236.0
2024-08-23 13:30:00,100.31,100.32,99.92,99.92,14974.0,98.4124,98.4222,98.0298,98.0298,14974.0
2024-08-23 14:00:00,99.9,99.95,99.66,99.7,10380.0,98.0102,98.0592,97.7747,97.8139,10380.0
2024-08-23 14:30:00,99.68,99.81,99.59,99.81,18022.0,97.7943,97.9219,97.706,97.9219,18022.0
2024-08-23 15:00:00,99.81,99.93,99.62,99.92,15887.0,97.9219,98.0396,97.7355,98.0298,15887.0
2024-08-23 15:30:00,99.9,100.14,99.72,100.09,137335.0,98.0102,98.2456,97.8336,98.1966,137335.0
2024-08-26 09:30:00,100.21,101.4,100.06,101.25,29442.0,98.3143,99.4818,98.1671,99.3346,29442.0
2024-08-26 10:00:00,101.31,101.85,101.29,101.62,23383.0,99.3935,99.9233,99.3739,99.6976,23383.0
2024-08-26 10:30:00,101.57,101.65,101.02,101.1,16735.0,99.6486,99.7271,99.109,99.1875,16735.0
2024-08-26 11:00:00,101.09,101.09,100.77,100.85,12739.0,99.1776,99.1776,98.8637,98.9422,12739.0
2024-08-26 11:30:00,100.83,100.87,100.62,100.66,22098.0,98.9226,98.9618,98.7165,98.7558,22098.0
2024-08-26 12:00:00,100.66,100.93,100.66,100.83,20557.0,98.7558,99.0207,98.7558,98.9226,20557.0
2024-08-26 12:30:00,100.83,101.13,100.66,101.11,39182.0,98.9226,99.2169,98.7558,99.1973,39182.0
2024-08-26 13:00:00,101.15,101.17,100.98,101.08,26764.0,99.2365,99.2561,99.0697,99.1678,26764.0
2024-08-26 13:30:00,101.08,101.09,100.66,100.74,17108.0,99.1678,99.1776,98.7558,98.8343,17108.0
2024-08-26 14:00:00,100.72,100.77,100.53,100.54,15896.0,98.8146,98.8637,98.6282,98.638,15896.0
2024-08-26 14:30:00,100.54,100.56,100.43,100.5,21046.0,98.638,98.6577,98.5301,98.5988,21046.0
2024-08-26 15:00:00,100.49,100.63,100.49,100.55,16026.0,98.589,98.7263,98.589,98.6479,16026.0
2024-08-26 15:30:00,100.55,100.65,100.28,100.64,135041.0,98.6479,98.746,98.383,98.7362,135041.0
2024-08-27 09:30:00,100.6,100.76,99.99,100.11,17815.0,98.6969,98.8539,98.0985,98.2162,17815.0
2024-08-27 10:00:00,100.02,100.83,100.02,100.83,16890.0,98.1279,98.9226,98.1279,98.9226,16890.0
2024-08-27 10:30:00,100.82,100.93,100.63,100.7,19170.0,98.9128,99.0207,98.7263,98.795,19170.0
2024-08-27 11:00:00,100.7,100.88,100.6,100.62,28530.0,98.795,98.9716,98.6969,98.7165,28530.0
2024-08-27 11:30:00,100.64,100.66,100.37,100.42,11897.0,98.7362,98.7558,98.4713,98.5203,11897.0
2024-08-27 12:00:00,100.38,100.53,100.33,100.36,19569.0,98.4811,98.6282,98.432,98.4615,19569.0
2024-08-27 12:30:00,100.35,100.47,100.26,100.33,9678.0,98.4516,98.5694,98.3633,98.432,9678.0
2024-08-27 13:00:00,100.34,100.65,100.34,100.62,10804.0,98.4418,98.746,98.4418,98.7165,10804.0
2024-08-27 13:30:00,100.64,100.79,100.59,100.76,10424.0,98.7362,98.8833,98.6871,98.8539,10424.0
2024-08-27 14:00:00,100.74,100.75,100.64,100.68,20290.0,98.8343,98.8441,98.7362,98.7754,20290.0
2024-08-27 14:30:00,100.68,100.88,100.67,100.82,12220.0,98.7754,98.9716,98.7656,98.9128,12220.0
2024-08-27 15:00:00,100.81,100.87,100.72,100.8,13701.0,98.9029,98.9618,98.8146,98.8931,13701.0
2024-08-27 15:30:00,100.79,100.86,100.61,100.76,111920.0,98.8833,98.952,98.7067,98.8539,111920.0
2024-08-28 09:30:00,100.79,102.25,100.35,102.01,39360.0,98.8833,100.3157,98.4516,100.0802,39360.0
2024-08-28 10:00:00,102.0,102.49,101.75,101.9,71422.0,100.0704,100.5512,99.8252,99.9723,71422.0
2024-08-28 10:30:00,101.9,102.63,101.9,102.41,38940.0,99.9723,100.6885,99.9723,100.4727,38940.0
2024-08-28 11:00:00,102.41,102.63,102.29,102.52,45350.0,100.4727,100.6885,100.3549,100.5806,45350.0
2024-08-28 11:30:00,102.48,102.76,102.37,102.76,32577.0,100.5413,100.8161,100.4334,100.8161,32577.0
2024-08-28 12:00:00,102.71,102.72,102.23,102.26,33975.0,100.767,100.7768,100.2961,100.3255,33975.0
2024-08-28 12:30:00,102.27,102.45,102.2,102.2,14823.0,100.3353,100.5119,100.2666,100.2666,14823.0
2024-08-28 13:00:00,102.22,102.3,102.07,102.16,14916.0,100.2863,100.3648,100.1391,100.2274,14916.0
2024-08-28 13:30:00,102.14,102.24,101.86,101.92,22364.0,100.2078,100.3059,99.9331,99.9919,22364.0
2024-08-28 14:00:00,101.89,102.01,101.74,101.91,17856.0,99.9625,100.0802,99.8153,99.9821,17856.0
2024-08-28 14:30:00,101.88,102.19,101.76,102.18,30401.0,99.9527,100.2568,99.835,100.247,30401.0
2024-08-28 15:00:00,102.2,102.5,102.16,102.43,33898.0,100.2666,100.561,100.2274,100.4923,33898.0
2024-08-28 15:30:00,102.47,102.56,102.28,102.4,135697.0,100.5315,100.6198,100.3451,100.4629,135697.0
2024-08-29 09:30:00,102.5,102.64,101.3,102.0,24929.0,100.561,100.6983,99.3837,100.0704,24929.0
2024-08-29 10:00:00,102.07,102.62,102.07,102.62,26367.0,100.1391,100.6787,100.1391,100.6787,26367.0
2024-08-29 10:30:00,102.58,102.82,102.46,102.64,10813.0,100.6395,100.8749,100.5217,100.6983,10813.0
2024-08-29 11:00:00,102.66,102.87,102.58,102.83,17710.0,100.7179,100.924,100.6395,100.8847,17710.0
2024-08-29 11:30:00,102.86,103.23,102.86,103.22,19742.0,100.9142,101.2772,100.9142,101.2674,19742.0
2024-08-29 12:00:00,103.2,103.37,103.19,103.37,41834.0,101.2477,101.4145,101.2379,101.4145,41834.0
2024-08-29 12:30:00,103.35,103.37,103.21,103.34,18452.0,101.3949,101.4145,101.2575,101.3851,18452.0
2024-08-29 13:00:00,103.31,103.31,103.11,103.15,17156.0,101.3556,101.3556,101.1594,101.1987,17156.0
2024-08-29 13:30:00,103.12,103.39,103.08,103.27,36286.0,101.1692,101.4341,101.13,101.3164,36286.0
2024-08-29 14:00:00,103.16,103.37,103.03,103.19,17263.0,101.2085,101.4145,101.0809,101.2379,17263.0
2024-08-29 14:30:00,103.18,103.21,102.81,103.01,16355.0,101.2281,101.2575,100.8651,101.0613,16355.0
2024-08-29 15:00:00,102.98,103.24,102.89,103.21,17353.0,101.0319,101.287,100.9436,101.2575,17353.0
2024-08-29 15:30:00,103.2,103.24,102.59,102.92,118424.0,101.2477,101.287,100.6493,100.973,118424.0
2024-08-30 09:30:00,103.24,103.98,102.88,103.08,20470.0,101.287,102.013,100.9338,101.13,20470.0
2024-08-30 10:00:00,103.05,103.53,102.94,103.3,59935.0,101.1006,101.5715,100.9926,101.3458,59935.0
2024-08-30 10:30:00,103.24,103.42,103.16,103.2,42351.0,101.287,101.4636,101.2085,101.2477,42351.0
2024-08-30 11:00:00,103.25,103.48,102.76,102.81,27766.0,101.2968,101.5224,100.8161,100.8651,27766.0
2024-08-30 11:30:00,102.78,102.83,102.58,102.7,10263.0,100.8357,100.8847,100.6395,100.7572,10263.0
2024-08-30 12:00:00,102.71,102.78,102.35,102.35,12682.0,100.767,100.8357,100.4138,100.4138,12682.0
2024-08-30 12:30:00,102.38,102.55,102.21,102.39,18639.0,100.4432,100.61,100.2765,100.4531,18639.0
2024-08-30 13:00:00,102.43,102.53,102.32,102.34,12509.0,100.4923,100.5904,100.3844,100.404,12509.0
2024-08-30 13:30:00,102.33,102.65,102.3,102.58,17446.0,100.3942,100.7081,100.3648,100.6395,17446.0
2024-08-30 14:00:00,102.57,103.3,102.57,103.23,14358.0,100.6296,101.3458,100.6296,101.2772,14358.0
2024-08-30 14:30:00,103.23,103.56,103.23,103.42,16158.0,101.2772,101.6009,101.2772,101.4636,16158.0
2024-08-30 15:00:00,103.42,103.57,103.37,103.5,18613.0,101.4636,101.6107,101.4145,101.5421,18613.0
2024-08-30 15:30:00,103.52,104.17,103.38,104.03,195355.0,101.5617,102.1994,101.4243,102.062,195355.0
2024-09-03 09:30:00,103.02,104.87,102.97,104.52,107520.0,101.0711,102.8861,101.0221,102.5428,107520.0
2024-09-03 10:00:00,104.39,104.56,103.43,104.22,49977.0,102.4152,102.582,101.4734,102.2484,49977.0
2024-09-03 10:30:00,104.22,104.72,104.04,104.67,39360.0,102.2484,102.739,102.0718,102.6899,39360.0
2024-09-03 11:00:00,104.7,104.95,104.69,104.85,47708.0,102.7194,102.9646,102.7095,102.8665,47708.0
2024-09-03 11:30:00,104.87,105.12,104.8,105.08,76516.0,102.8861,103.1314,102.8175,103.0922,76516.0
2024-09-03 12:00:00,105.08,105.3,104.99,105.01,36103.0,103.0922,103.308,103.0039,103.0235,36103.0
2024-09-03 12:30:00,104.95,105.1,104.77,104.87,31756.0,102.9646,103.1118,102.788,102.8861,31756.0
2024-09-03 13:00:00,104.88,105.0,104.78,104.98,28984.0,102.8959,103.0137,102.7978,102.9941,28984.0
2024-09-03 13:30:00,104.95,105.02,104.66,104.66,33663.0,102.9646,103.0333,102.6801,102.6801,33663.0
2024-09-03 14:00:00,104.68,104.68,103.95,104.04,60426.0,102.6997,102.6997,101.9835,102.0718,60426.0
2024-09-03 14:30:00,104.05,104.14,103.83,103.84,36826.0,102.0816,102.1699,101.8658,101.8756,36826.0
2024-09-03 15:00:00,103.85,104.02,103.67,103.7,41212.0,101.8854,102.0522,101.7088,101.7383,41212.0
2024-09-03 15:30:00,103.7,103.82,103.19,103.61,244621.0,101.7383,101.856,101.2379,101.65,244621.0
2024-09-04 09:30:00,103.7,104.76,103.7,104.66,47641.0,101.7383,102.7782,101.7383,102.6801,47641.0
2024-09-04 10:00:00,104.64,104.64,103.42,103.52,47911.0,102.6605,102.6605,101.4636,101.5617,47911.0
2024-09-04 10:30:00,103.6,103.93,103.4,103.92,29628.0,101.6402,101.9639,101.4439,101.9541,29628.0
2024-09-04 11:00:00,103.94,104.08,103.73,103.83,18248.0,101.9737,102.1111,101.7677,101.8658,18248.0
2024-09-04 11:30:00,103.77,104.25,103.73,104.01,24704.0,101.8069,102.2779,101.7677,102.0424,24704.0
2024-09-04 12:00:00,103.93,104.0,103.84,103.91,17051.0,101.9639,102.0326,101.8756,101.9443,17051.0
2024-09-04 12:30:00,103.95,104.02,103.57,103.67,25082.0,101.9835,102.0522,101.6107,101.7088,25082.0
2024-09-04 13:00:00,103.67,103.67,103.11,103.23,26338.0,101.7088,101.7088,101.1594,101.2772,26338.0
2024-09-04 13:30:00,103.21,103.48,103.2,103.33,22513.0,101.2575,101.5224,101.2477,101.3753,22513.0
2024-09-04 14:00:00,103.32,103.69,103.12,103.61,24188.0,101.3655,101.7285,101.1692,101.65,24188.0
2024-09-04 14:30:00,103.58,103.67,103.46,103.47,19424.0,101.6205,101.7088,101.5028,101.5126,19424.0
2024-09-04 15:00:00,103.46,103.46,103.19,103.33,30049.0,101.5028,101.5028,101.2379,101.3753,30049.0
2024-09-04 15:30:00,103.3,103.46,103.08,103.1,124953.0,101.3458,101.5028,101.13,101.1496,124953.0
2024-09-05 09:30:00,103.37,103.39,102.32,102.43,21834.0,101.4145,101.4341,100.3844,100.4923,21834.0
2024-09-05 10:00:00,102.48,102.97,102.24,102.59,22435.0,100.5413,101.0221,100.3059,100.6493,22435.0
2024-09-05 10:30:00,102.57,102.68,102.2,102.25,11196.0,100.6296,100.7376,100.2666,100.3157,11196.0
2024-09-05 11:00:00,102.22,102.46,101.99,102.08,34966.0,100.2863,100.5217,100.0606,100.1489,34966.0
2024-09-05 11:30:00,102.11,102.28,101.93,101.99,12780.0,100.1783,100.3451,100.0018,100.0606,12780.0
2024-09-05 12:00:00,101.95,102.12,101.83,102.0,18612.0,100.0214,100.1882,99.9036,100.0704,18612.0
2024-09-05 12:30:00,102.03,102.07,101.84,102.04,11049.0,100.0999,100.1391,99.9135,100.1097,11049.0
2024-09-05 13:00:00,102.02,102.19,101.92,102.15,12105.0,100.0901,100.2568,99.9919,100.2176,12105.0
2024-09-05 13:30:00,102.12,102.54,102.06,102.31,15754.0,100.1882,100.6002,100.1293,100.3746,15754.0
2024-09-05 14:00:00,102.31,102.38,102.22,102.34,16629.0,100.3746,100.4432,100.2863,100.404,16629.0
2024-09-05 14:30:00,102.36,102.52,102.33,102.41,17556.0,100.4236,100.5806,100.3942,100.4727,17556.0
2024-09-05 15:00:00,102.39,102.53,102.12,102.53,58916.0,100.4531,100.5904,100.1882,100.5904,58916.0
2024-09-05 15:30:00,102.54,102.68,102.34,102.66,204835.0,100.6002,100.7376,100.404,100.7179,204835.0
2024-09-06 09:30:00,102.44,103.69,102.35,102.52,46488.0,100.5021,101.7285,100.4138,100.5806,46488.0
2024-09-06 10:00:00,102.52,102.68,101.98,101.98,64148.0,100.5806,100.7376,100.0508,100.0508,64148.0
2024-09-06 10:30:00,102.15,102.49,101.92,102.23,80851.0,100.2176,100.5512,99.9919,100.2961,80851.0
2024-09-06 11:00:00,102.23,102.94,102.21,102.34,44083.0,100.2961,100.9926,100.2765,100.404,44083.0
2024-09-06 11:30:00,102.35,102.56,102.23,102.42,66186.0,100.4138,100.6198,100.2961,100.4825,66186.0
2024-09-06 12:00:00,102.43,102.56,102.17,102.26,90368.0,100.4923,100.6198,100.2372,100.3255,90368.0
2024-09-06 12:30:00,102.27,102.63,102.2,102.6,46147.0,100.3353,100.6885,100.2666,100.6591,46147.0
2024-09-06 13:00:00,102.6,102.82,102.47,102.72,30340.0,100.6591,100.8749,100.5315,100.7768,30340.0
2024-09-06 13:30:00,102.7,103.07,102.69,102.99,21952.0,100.7572,101.1202,100.7474,101.0417,21952.0
2024-09-06 14:00:00,102.99,102.99,102.74,102.86,39058.0,101.0417,101.0417,100.7964,100.9142,39058.0
2024-09-06 14:30:00,102.86,102.98,102.72,102.95,64950.0,100.9142,101.0319,100.7768,101.0025,64950.0
2024-09-06 15:00:00,102.99,103.31,102.9,103.16,29487.0,101.0417,101.3556,100.9534,101.2085,29487.0
2024-09-06 15:30:00,103.13,103.14,102.78,102.97,187259.0,101.1791,101.1889,100.8357,101.0221,187259.0
2024-09-09 09:30:00,103.41,104.0,102.87,103.7,40062.0,101.4538,102.0326,100.924,101.7383,40062.0
2024-09-09 10:00:00,103.72,104.02,103.7,103.8,41802.0,101.7579,102.0522,101.7383,101.8364,41802.0
2024-09-09 10:30:00,103.74,104.02,103.52,103.58,17638.0,101.7775,102.0522,101.5617,101.6205,17638.0
2024-09-09 11:00:00,103.58,104.05,103.26,104.05,26874.0,101.6205,102.0816,101.3066,102.0816,26874.0
2024-09-09 11:30:00,104.01,104.51,104.01,104.27,48282.0,102.0424,102.5329,102.0424,102.2975,48282.0
2024-09-09 12:00:00,104.26,104.76,104.2,104.67,51918.0,102.2877,102.7782,102.2288,102.6899,51918.0
2024-09-09 12:30:00,104.67,104.81,104.49,104.5,44101.0,102.6899,102.8273,102.5133,102.5231,44101.0
2024-09-09 13:00:00,104.55,104.78,104.25,104.54,33574.0,102.5722,102.7978,102.2779,102.5624,33574.0
2024-09-09 13:30:00,104.55,104.62,103.82,103.93,32782.0,102.5722,102.6409,101.856,101.9639,32782.0
2024-09-09 14:00:00,103.92,104.05,103.76,103.97,26652.0,101.9541,102.0816,101.7971,102.0032,26652.0
2024-09-09 14:30:00,103.92,104.31,103.81,104.12,30367.0,101.9541,102.3367,101.8462,102.1503,30367.0
2024-09-09 15:00:00,104.1,104.23,103.75,103.88,48646.0,102.1307,102.2582,101.7873,101.9149,48646.0
2024-09-09 15:30:00,103.85,103.92,103.33,103.48,157696.0,101.8854,101.9541,101.3753,101.5224,157696.0
2024-09-10 09:30:00,103.59,104.13,102.48,103.02,43963.0,101.6304,102.1601,100.5413,101.0711,43963.0
2024-09-10 10:00:00,103.03,103.08,102.0,102.13,28004.0,101.0809,101.13,100.0704,100.198,28004.0
2024-09-10 10:30:00,102.17,102.21,101.72,101.82,46541.0,100.2372,100.2765,99.7957,99.8938,46541.0
2024-09-10 11:00:00,101.85,102.47,101.76,102.43,78631.0,99.9233,100.5315,99.835,100.4923,78631.0
2024-09-10 11:30:00,102.42,102.44,101.99,102.03,36787.0,100.4825,100.5021,100.0606,100.0999,36787.0
2024-09-10 12:00:00,101.97,102.43,101.97,102.34,20279.0,100.041,100.4923,100.041,100.404,20279.0
2024-09-10 12:30:00,102.27,102.7,102.27,102.65,12606.0,100.3353,100.7572,100.3353,100.7081,12606.0
2024-09-10 13:00:00,102.62,102.87,102.57,102.57,14403.0,100.6787,100.924,100.6296,100.6296,14403.0
2024-09-10 13:30:00,102.57,102.62,102.41,102.41,12795.0,100.6296,100.6787,100.4727,100.4727,12795.0
2024-09-10 14:00:00,102.42,102.55,102.28,102.54,15026.0,100.4825,100.61,100.3451,100.6002,15026.0
2024-09-10 14:30:00,102.59,102.89,102.55,102.82,15874.0,100.6493,100.9436,100.61,100.8749,15874.0
2024-09-10 15:00:00,102.82,102.9,102.65,102.86,30706.0,100.8749,100.9534,100.7081,100.9142,30706.0
2024-09-10 15:30:00,102.84,102.93,102.54,102.81,151277.0,100.8945,100.9828,100.6002,100.8651,151277.0
2024-09-11 09:30:00,102.74,102.81,101.18,101.43,22609.0,100.7964,100.8651,99.2659,99.5112,22609.0
2024-09-11 10:00:00,101.36,101.53,100.9,101.02,30838.0,99.4425,99.6093,98.9912,99.109,30838.0
2024-09-11 10:30:00,100.93,101.94,100.71,101.92,37494.0,99.0207,100.0116,98.8048,99.9919,37494.0
2024-09-11 11:00:00,101.86,102.03,101.62,101.95,64808.0,99.9331,100.0999,99.6976,100.0214,64808.0
2024-09-11 11:30:00,101.87,102.04,101.64,101.85,12326.0,99.9429,100.1097,99.7172,99.9233,12326.0
2024-09-11 12:00:00,101.8,101.9,101.71,101.78,15356.0,99.8742,99.9723,99.7859,99.8546,15356.0
2024-09-11 12:30:00,101.88,102.18,101.75,102.18,16011.0,99.9527,100.247,99.8252,100.247,16011.0
2024-09-11 13:00:00,102.23,102.5,102.17,102.45,13728.0,100.2961,100.561,100.2372,100.5119,13728.0
2024-09-11 13:30:00,102.48,102.64,102.4,102.47,9578.0,100.5413,100.6983,100.4629,100.5315,9578.0
2024-09-11 14:00:00,102.42,102.61,102.33,102.47,12239.0,100.4825,100.6689,100.3942,100.5315,12239.0
2024-09-11 14:30:00,102.42,102.89,102.39,102.66,28368.0,100.4825,100.9436,100.4531,100.7179,28368.0
2024-09-11 15:00:00,102.68,102.83,102.53,102.79,39687.0,100.7376,100.8847,100.5904,100.8455,39687.0
2024-09-11 15:30:00,102.76,103.36,102.59,103.25,151472.0,100.8161,101.4047,100.6493,101.2968,151472.0
2024-09-12 09:30:00,103.13,103.51,102.7,103.01,30194.0,101.1791,101.5519,100.7572,101.0613,30194.0
2024-09-12 10:00:00,103.02,103.45,102.91,103.39,26585.0,101.0711,101.493,100.9632,101.4341,26585.0
2024-09-12 10:30:00,103.3,103.58,102.98,102.99,15453.0,101.3458,101.6205,101.0319,101.0417,15453.0
2024-09-12 11:00:00,102.92,103.25,102.85,102.97,16815.0,100.973,101.2968,100.9043,101.0221,16815.0
2024-09-12 11:30:00,102.89,102.95,102.39,102.47,23546.0,100.9436,101.0025,100.4531,100.5315,23546.0
2024-09-12 12:00:00,102.43,102.72,102.4,102.65,22059.0,100.4923,100.7768,100.4629,100.7081,22059.0
2024-09-12 12:30:00,102.6,103.06,102.6,102.96,19280.0,100.6591,101.1104,100.6591,101.0123,19280.0
2024-09-12 13:00:00,102.98,103.23,102.94,103.23,14654.0,101.0319,101.2772,100.9926,101.2772,14654.0
2024-09-12 13:30:00,103.23,103.66,103.18,103.56,16275.0,101.2772,101.699,101.2281,101.6009,16275.0
2024-09-12 14:00:00,103.59,103.59,103.33,103.41,17719.0,101.6304,101.6304,101.3753,101.4538,17719.0
2024-09-12 14:30:00,103.43,103.46,103.04,103.39,22709.0,101.4734,101.5028,101.0908,101.4341,22709.0
2024-09-12 15:00:00,103.37,103.5,103.23,103.49,19928.0,101.4145,101.5421,101.2772,101.5322,19928.0
2024-09-12 15:30:00,103.47,103.52,103.28,103.47,103243.0,101.5126,101.5617,101.3262,101.5126,103243.0
2024-09-13 09:30:00,103.76,104.2,103.26,103.83,20944.0,101.7971,102.2288,101.3066,101.8658,20944.0
2024-09-13 10:00:00,103.92,104.35,103.69,104.0,36451.0,101.9541,102.376,101.7285,102.0326,36451.0
2024-09-13 10:30:00,103.95,104.38,103.74,103.75,19754.0,101.9835,102.4054,101.7775,101.7873,19754.0
2024-09-13 11:00:00,103.75,103.75,103.24,103.37,14193.0,101.7873,101.7873,101.287,101.4145,14193.0
2024-09-13 11:30:00,103.36,103.96,103.33,103.82,10888.0,101.4047,101.9934,101.3753,101.856,10888.0
2024-09-13 12:00:00,103.83,103.9,103.76,103.82,25203.0,101.8658,101.9345,101.7971,101.856,25203.0
2024-09-13 12:30:00,103.81,103.82,103.56,103.62,19573.0,101.8462,101.856,101.6009,101.6598,19573.0
2024-09-13 13:00:00,103.6,103.77,103.6,103.75,8711.0,101.6402,101.8069,101.6402,101.7873,8711.0
2024-09-13 13:30:00,103.74,103.84,103.49,103.7,20309.0,101.7775,101.8756,101.5322,101.7383,20309.0
2024-09-13 14:00:00,103.69,103.77,103.51,103.64,11191.0,101.7285,101.8069,101.5519,101.6794,11191.0
2024-09-13 14:30:00,103.63,103.63,103.49,103.51,11111.0,101.6696,101.6696,101.5322,101.5519,11111.0
2024-09-13 15:00:00,103.46,103.8,103.36,103.67,23170.0,101.5028,101.8364,101.4047,101.7088,23170.0
2024-09-13 15:30:00,103.67,103.75,103.48,103.61,124819.0,101.7088,101.7873,101.5224,101.65,124819.0
2024-09-16 09:30:00,104.13,104.68,103.1,103.78,33864.0,102.1601,102.6997,101.1496,101.8168,33864.0
2024-09-16 10:00:00,103.79,103.86,103.3,103.44,34445.0,101.8266,101.8952,101.3458,101.4832,34445.0
2024-09-16 10:30:00,103.44,103.52,103.21,103.48,25646.0,101.4832,101.5617,101.2575,101.5224,25646.0
2024-09-16 11:00:00,103.36,103.49,102.9,102.97,22251.0,101.4047,101.5322,100.9534,101.0221,22251.0
2024-09-16 11:30:00,102.95,103.35,102.95,103.3,9532.0,101.0025,101.3949,101.0025,101.3458,9532.0
2024-09-16 12:00:00,103.25,103.45,103.24,103.41,12592.0,101.2968,101.493,101.287,101.4538,12592.0
2024-09-16 12:30:00,103.46,103.58,103.43,103.53,7710.0,101.5028,101.6205,101.4734,101.5715,7710.0
2024-09-16 13:00:00,103.53,103.66,103.5,103.53,10229.0,101.5715,101.699,101.5421,101.5715,10229.0
2024-09-16 13:30:00,103.56,103.7,103.55,103.63,12614.0,101.6009,101.7383,101.5911,101.6696,12614.0
2024-09-16 14:00:00,103.58,103.64,103.48,103.64,8444.0,101.6205,101.6794,101.5224,101.6794,8444.0
2024-09-16 14:30:00,103.56,103.6,103.47,103.54,19696.0,101.6009,101.6402,101.5126,101.5813,19696.0
2024-09-16 15:00:00,103.54,103.54,103.36,103.36,21070.0,101.5813,101.5813,101.4047,101.4047,21070.0
2024-09-16 15:30:00,103.39,103.77,103.28,103.66,104055.0,101.4341,101.8069,101.3262,101.699,104055.0
2024-09-17 09:30:00,104.05,104.1,103.46,103.59,22888.0,102.0816,102.1307,101.5028,101.6304,22888.0
2024-09-17 10:00:00,103.59,104.22,103.59,103.75,25982.0,101.6304,102.2484,101.6304,101.7873,25982.0
2024-09-17 10:30:00,103.64,103.94,103.47,103.81,16179.0,101.6794,101.9737,101.5126,101.8462,16179.0
2024-09-17 11:00:00,103.85,104.01,103.71,103.98,42433.0,101.8854,102.0424,101.7481,102.013,42433.0
2024-09-17 11:30:00,103.98,104.24,103.97,104.15,20178.0,102.013,102.2681,102.0032,102.1798,20178.0
2024-09-17 12:00:00,104.14,104.41,104.03,104.41,21865.0,102.1699,102.4348,102.062,102.4348,21865.0
2024-09-17 12:30:00,104.39,104.39,103.92,104.0,18238.0,102.4152,102.4152,101.9541,102.0326,18238.0
2024-09-17 13:00:00,104.0,104.24,103.88,104.2,22746.0,102.0326,102.2681,101.9149,102.2288,22746.0
2024-09-17 13:30:00,104.19,104.27,104.01,104.14,17575.0,102.219,102.2975,102.0424,102.1699,17575.0
2024-09-17 14:00:00,104.15,104.23,103.67,103.88,17828.0,102.1798,102.2582,101.7088,101.9149,17828.0
2024-09-17 14:30:00,103.88,103.99,103.51,103.84,20349.0,101.9149,102.0228,101.5519,101.8756,20349.0
2024-09-17 15:00:00,103.8,103.85,103.53,103.63,18450.0,101.8364,101.8854,101.5715,101.6696,18450.0
2024-09-17 15:30:00,103.62,104.28,103.59,104.22,122133.0,101.6598,102.3073,101.6304,102.2484,122133.0
2024-09-18 09:30:00,104.5,104.5,103.61,103.71,28753.0,102.5231,102.5231,101.65,101.7481,28753.0
2024-09-18 10:00:00,103.72,103.79,103.36,103.63,23463.0,101.7579,101.8266,101.4047,101.6696,23463.0
2024-09-18 10:30:00,103.64,103.64,103.2,103.43,9537.0,101.6794,101.6794,101.2477,101.4734,9537.0
2024-09-18 11:00:00,103.42,103.63,103.41,103.46,10607.0,101.4636,101.6696,101.4538,101.5028,10607.0
2024-09-18 11:30:00,103.33,103.5,103.27,103.5,9408.0,101.3753,101.5421,101.3164,101.5421,9408.0
2024-09-18 12:00:00,103.45,103.5,103.33,103.45,4483.0,101.493,101.5421,101.3753,101.493,4483.0
2024-09-18 12:30:00,103.47,103.6,103.46,103.48,5740.0,101.5126,101.6402,101.5028,101.5224,5740.0
2024-09-18 13:00:00,103.48,103.55,103.3,103.37,8219.0,101.5224,101.5911,101.3458,101.4145,8219.0
2024-09-18 13:30:00,103.4,103.46,103.0,103.01,15428.0,101.4439,101.5028,101.0515,101.0613,15428.0
2024-09-18 14:00:00,102.96,104.17,102.96,104.03,22601.0,101.0123,102.1994,101.0123,102.062,22601.0
2024-09-18 14:30:00,103.96,104.13,103.25,103.35,21805.0,101.9934,102.1601,101.2968,101.3949,21805.0
2024-09-18 15:00:00,103.28,104.2,103.13,103.94,35956.0,101.3262,102.2288,101.1791,101.9737,35956.0
2024-09-18 15:30:00,103.93,104.06,103.3,103.51,85244.0,101.9639,102.0915,101.3458,101.5519,85244.0
2024-09-19 09:30:00,104.44,104.44,102.62,104.08,39615.0,102.4643,102.4643,100.6787,102.1111,39615.0
2024-09-19 10:00:00,104.08,104.08,103.34,103.72,23117.0,102.1111,102.1111,101.3851,101.7579,23117.0
2024-09-19 10:30:00,103.74,103.9,103.45,103.64,37251.0,101.7775,101.9345,101.493,101.6794,37251.0
2024-09-19 11:00:00,103.58,103.74,103.36,103.58,12158.0,101.6205,101.7775,101.4047,101.6205,12158.0
2024-09-19 11:30:00,103.62,103.74,103.44,103.65,25667.0,101.6598,101.7775,101.4832,101.6892,25667.0
2024-09-19 12:00:00,103.65,103.99,103.62,103.94,15089.0,101.6892,102.0228,101.6598,101.9737,15089.0
2024-09-19 12:30:00,104.01,104.1,103.92,103.98,7496.0,102.0424,102.1307,101.9541,102.013,7496.0
2024-09-19 13:00:00,103.97,104.04,103.71,103.72,19388.0,102.0032,102.0718,101.7481,101.7579,19388.0
2024-09-19 13:30:00,103.77,103.95,103.69,103.91,15695.0,101.8069,101.9835,101.7285,101.9443,15695.0
2024-09-19 14:00:00,103.86,103.97,103.66,103.86,13003.0,101.8952,102.0032,101.699,101.8952,13003.0
2024-09-19 14:30:00,103.85,103.93,103.7,103.83,15463.0,101.8854,101.9639,101.7383,101.8658,15463.0
2024-09-19 15:00:00,103.83,103.93,103.43,103.48,31336.0,101.8658,101.9639,101.4734,101.5224,31336.0
2024-09-19 15:30:00,103.49,103.54,102.98,103.28,236080.0,101.5322,101.5813,101.0319,101.3262,236080.0
2024-09-20 09:30:00,102.41,103.39,101.6,102.32,370149.0,100.8658,101.831,100.068,100.7772,370149.0
2024-09-20 10:00:00,102.24,102.93,102.2,102.65,28910.0,100.6984,101.378,100.659,101.1022,28910.0
2024-09-20 10:30:00,102.64,102.81,102.23,102.26,29425.0,101.0923,101.2598,100.6885,100.7181,29425.0
2024-09-20 11:00:00,102.26,102.5,102.2,102.37,24318.0,100.7181,100.9544,100.659,100.8264,24318.0
2024-09-20 11:30:00,102.27,102.71,102.26,102.56,32609.0,100.7279,101.1613,100.7181,101.0135,32609.0
2024-09-20 12:00:00,102.49,102.66,102.41,102.66,12610.0,100.9446,101.112,100.8658,101.112,12610.0
2024-09-20 12:30:00,102.62,102.69,102.47,102.5,14029.0,101.0726,101.1416,100.9249,100.9544,14029.0
2024-09-20 13:00:00,102.5,102.55,102.34,102.38,17087.0,100.9544,101.0037,100.7969,100.8362,17087.0
2024-09-20 13:30:00,102.41,102.56,102.3,102.35,16420.0,100.8658,101.0135,100.7575,100.8067,16420.0
2024-09-20 14:00:00,102.3,102.3,101.95,102.14,21206.0,100.7575,100.7575,100.4127,100.5999,21206.0
2024-09-20 14:30:00,102.09,102.21,102.0,102.18,34779.0,100.5506,100.6688,100.462,100.6393,34779.0
2024-09-20 15:00:00,102.18,102.32,101.96,102.12,38230.0,100.6393,100.7772,100.4226,100.5802,38230.0
2024-09-20 15:30:00,102.14,102.75,102.09,102.23,360209.0,100.5999,101.2007,100.5506,100.6885,360209.0
2024-09-23 09:30:00,102.53,103.29,102.02,102.62,26176.0,100.984,101.7325,100.4817,101.0726,26176.0
2024-09-23 10:00:00,102.62,102.83,102.42,102.46,27697.0,101.0726,101.2795,100.8756,100.915,27697.0
2024-09-23 10:30:00,102.48,102.64,102.42,102.55,22601.0,100.9347,101.0923,100.8756,101.0037,22601.0
2024-09-23 11:00:00,102.57,102.75,102.43,102.73,21118.0,101.0234,101.2007,100.8855,101.181,21118.0
2024-09-23 11:30:00,102.73,102.79,102.55,102.59,16569.0,101.181,101.2401,101.0037,101.0431,16569.0
2024-09-23 12:00:00,102.58,103.05,102.57,103.0,26975.0,101.0332,101.4961,101.0234,101.4469,26975.0
2024-09-23 12:30:00,102.99,102.99,102.72,102.78,12652.0,101.4371,101.4371,101.1711,101.2302,12652.0
2024-09-23 13:00:00,102.8,103.13,102.77,103.09,11288.0,101.2499,101.5749,101.2204,101.5355,11288.0
2024-09-23 13:30:00,103.13,103.17,103.02,103.12,12215.0,101.5749,101.6143,101.4666,101.5651,12215.0
2024-09-23 14:00:00,103.12,103.16,102.95,103.05,16370.0,101.5651,101.6045,101.3977,101.4961,16370.0
2024-09-23 14:30:00,103.04,103.11,102.9,103.01,15829.0,101.4863,101.5552,101.3484,101.4567,15829.0
2024-09-23 15:00:00,102.98,103.21,102.97,103.18,23970.0,101.4272,101.6537,101.4174,101.6242,23970.0
2024-09-23 15:30:00,103.2,103.49,103.16,103.46,180649.0,101.6439,101.9295,101.6045,101.9,180649.0
2024-09-24 09:30:00,103.57,104.25,103.49,103.85,25903.0,102.0083,102.6781,101.9295,102.2841,25903.0
2024-09-24 10:00:00,103.92,104.37,103.64,104.35,11023.0,102.353,102.7962,102.0773,102.7765,11023.0
2024-09-24 10:30:00,104.39,104.62,104.19,104.32,70893.0,102.8159,103.0425,102.619,102.747,70893.0
2024-09-24 11:00:00,104.32,104.5,104.12,104.3,18937.0,102.747,102.9243,102.55,102.7273,18937.0
2024-09-24 11:30:00,104.35,104.35,103.63,103.64,19085.0,102.7765,102.7765,102.0674,102.0773,19085.0
2024-09-24 12:00:00,103.72,103.72,103.48,103.65,10526.0,102.156,102.156,101.9197,102.0871,10526.0
2024-09-24 12:30:00,103.62,103.89,103.62,103.85,7420.0,102.0576,102.3235,102.0576,102.2841,7420.0
2024-09-24 13:00:00,103.86,103.91,103.69,103.69,9034.0,102.2939,102.3432,102.1265,102.1265,9034.0
2024-09-24 13:30:00,103.71,103.9,103.64,103.85,10364.0,102.1462,102.3333,102.0773,102.2841,10364.0
2024-09-24 14:00:00,103.83,104.08,103.77,104.04,13367.0,102.2644,102.5106,102.2053,102.4712,13367.0
2024-09-24 14:30:00,104.08,104.29,104.01,104.25,15562.0,102.5106,102.7174,102.4417,102.6781,15562.0
2024-09-24 15:00:00,104.24,104.68,104.23,104.63,32201.0,102.6682,103.1016,102.6584,103.0523,32201.0
2024-09-24 15:30:00,104.6,104.78,104.55,104.64,131322.0,103.0228,103.2001,102.9735,103.0622,131322.0
2024-09-25 09:30:00,105.16,105.25,104.01,104.36,121668.0,103.5743,103.663,102.4417,102.7864,121668.0
2024-09-25 10:00:00,104.39,104.43,103.61,104.1,51627.0,102.8159,102.8553,102.0477,102.5303,51627.0
2024-09-25 10:30:00,104.09,104.44,104.06,104.31,57949.0,102.5205,102.8652,102.4909,102.7371,57949.0
2024-09-25 11:00:00,104.31,104.5,104.08,104.41,55161.0,102.7371,102.9243,102.5106,102.8356,55161.0
2024-09-25 11:30:00,104.38,104.48,104.25,104.42,40140.0,102.8061,102.9046,102.6781,102.8455,40140.0
2024-09-25 12:00:00,104.44,104.54,104.21,104.34,32262.0,102.8652,102.9637,102.6387,102.7667,32262.0
2024-09-25 12:30:00,104.29,104.33,104.15,104.16,10477.0,102.7174,102.7568,102.5796,102.5894,10477.0
2024-09-25 13:00:00,104.11,104.21,103.97,103.97,6455.0,102.5402,102.6387,102.4023,102.4023,6455.0
2024-09-25 13:30:00,103.91,103.96,103.67,103.96,10570.0,102.3432,102.3924,102.1068,102.3924,10570.0
2024-09-25 14:00:00,103.91,103.94,103.77,103.92,9743.0,102.3432,102.3727,102.2053,102.353,9743.0
2024-09-25 14:30:00,103.92,103.97,103.81,103.94,11355.0,102.353,102.4023,102.2447,102.3727,11355.0
2024-09-25 15:00:00,103.89,104.02,103.77,103.88,23853.0,102.3235,102.4515,102.2053,102.3136,23853.0
2024-09-25 15:30:00,103.89,104.07,103.74,104.01,109853.0,102.3235,102.5008,102.1757,102.4417,109853.0
2024-09-26 09:30:00,104.21,104.99,103.94,104.38,47467.0,102.6387,103.4069,102.3727,102.8061,47467.0
2024-09-26 10:00:00,104.47,104.65,104.18,104.25,114016.0,102.8947,103.072,102.6091,102.6781,114016.0
2024-09-26 10:30:00,104.25,104.66,104.22,104.38,151785.0,102.6781,103.0819,102.6485,102.8061,151785.0
2024-09-26 11:00:00,104.35,104.4,103.83,103.86,81882.0,102.7765,102.8258,102.2644,102.2939,81882.0
2024-09-26 11:30:00,103.89,104.01,103.71,103.91,23060.0,102.3235,102.4417,102.1462,102.3432,23060.0
2024-09-26 12:00:00,103.93,104.21,103.84,104.05,19508.0,102.3629,102.6387,102.2742,102.4811,19508.0
2024-09-26 12:30:00,103.97,104.42,103.93,104.41,12494.0,102.4023,102.8455,102.3629,102.8356,12494.0
2024-09-26 13:00:00,104.37,104.56,103.88,104.36,45671.0,102.7962,102.9834,102.3136,102.7864,45671.0
2024-09-26 13:30:00,104.38,104.52,104.35,104.39,15939.0,102.8061,102.944,102.7765,102.8159,15939.0
2024-09-26 14:00:00,104.42,104.54,104.33,104.48,18961.0,102.8455,102.9637,102.7568,102.9046,18961.0
2024-09-26 14:30:00,104.46,104.61,104.4,104.61,17536.0,102.8849,103.0326,102.8258,103.0326,17536.0
2024-09-26 15:00:00,104.58,104.71,104.55,104.66,19455.0,103.0031,103.1311,102.9735,103.0819,19455.0
2024-09-26 15:30:00,104.69,104.94,104.48,104.73,154541.0,103.1114,103.3576,102.9046,103.1508,154541.0
2024-09-27 09:30:00,104.99,105.26,104.24,104.46,37507.0,103.4069,103.6728,102.6682,102.8849,37507.0
2024-09-27 10:00:00,104.45,105.44,104.4,105.3,57177.0,102.875,103.8501,102.8258,103.7122,57177.0
2024-09-27 10:30:00,105.31,105.43,105.09,105.26,15685.0,103.7221,103.8403,103.5054,103.6728,15685.0
2024-09-27 11:00:00,105.27,105.55,105.22,105.5,40498.0,103.6827,103.9585,103.6334,103.9092,40498.0
2024-09-27 11:30:00,105.51,105.61,105.34,105.34,13261.0,103.9191,104.0175,103.7516,103.7516,13261.0
2024-09-27 12:00:00,105.36,105.45,105.18,105.22,166210.0,103.7713,103.86,103.594,103.6334,166210.0
2024-09-27 12:30:00,105.22,105.31,105.08,105.13,11900.0,103.6334,103.7221,103.4955,103.5448,11900.0
2024-09-27 13:00:00,105.14,105.16,104.77,104.78,9453.0,103.5546,103.5743,103.1902,103.2001,9453.0
2024-09-27 13:30:00,104.8,105.38,104.8,105.33,31355.0,103.2198,103.791,103.2198,103.7418,31355.0
2024-09-27 14:00:00,105.38,105.38,105.18,105.27,22061.0,103.791,103.791,103.594,103.6827,22061.0
2024-09-27 14:30:00,105.29,105.32,105.04,105.31,22333.0,103.7024,103.7319,103.4561,103.7221,22333.0
2024-09-27 15:00:00,105.31,105.39,105.16,105.27,56593.0,103.7221,103.8009,103.5743,103.6827,56593.0
2024-09-27 15:30:00,105.25,105.29,104.92,105.07,216324.0,103.663,103.7024,103.3379,103.4857,216324.0
2024-09-30 09:30:00,105.28,105.96,104.52,105.01,106304.0,103.6925,104.3623,102.944,103.4266,106304.0
2024-09-30 10:00:00,104.98,105.0,104.58,104.63,33563.0,103.397,103.4167,103.0031,103.0523,33563.0
2024-09-30 10:30:00,104.64,104.89,104.6,104.65,18565.0,103.0622,103.3084,103.0228,103.072,18565.0
2024-09-30 11:00:00,104.65,104.82,104.36,104.36,20789.0,103.072,103.2395,102.7864,102.7864,20789.0
2024-09-30 11:30:00,104.45,104.52,104.16,104.34,13153.0,102.875,102.944,102.5894,102.7667,13153.0
2024-09-30 12:00:00,104.38,104.49,104.33,104.42,11508.0,102.8061,102.9144,102.7568,102.8455,11508.0
2024-09-30 12:30:00,104.45,104.57,104.23,104.57,24702.0,102.875,102.9932,102.6584,102.9932,24702.0
2024-09-30 13:00:00,104.58,104.76,104.45,104.76,10012.0,103.0031,103.1804,102.875,103.1804,10012.0
2024-09-30 13:30:00,104.73,104.73,104.43,104.48,33099.0,103.1508,103.1508,102.8553,102.9046,33099.0
2024-09-30 14:00:00,104.44,104.48,104.06,104.29,20855.0,102.8652,102.9046,102.4909,102.7174,20855.0
2024-09-30 14:30:00,104.29,104.57,104.23,104.49,16227.0,102.7174,102.9932,102.6584,102.9144,16227.0
2024-09-30 15:00:00,104.47,104.56,104.39,104.53,17886.0,102.8947,102.9834,102.8159,102.9538,17886.0
2024-09-30 15:30:00,104.51,105.07,104.49,104.93,126708.0,102.9341,103.4857,102.9144,103.3478,126708.0
2024-10-01 09:30:00,104.86,105.06,104.2,104.68,44461.0,103.2789,103.4758,102.6288,103.1016,44461.0
2024-10-01 10:00:00,104.68,105.01,104.51,104.99,39417.0,103.1016,103.4266,102.9341,103.4069,39417.0
2024-10-01 10:30:00,104.99,105.11,104.67,104.74,26905.0,103.4069,103.5251,103.0917,103.1607,26905.0
2024-10-01 11:00:00,104.72,104.75,104.38,104.54,24744.0,103.141,103.1705,102.8061,102.9637,24744.0
2024-10-01 11:30:00,104.55,104.63,104.34,104.39,35858.0,102.9735,103.0523,102.7667,102.8159,35858.0
2024-10-01 12:00:00,104.35,104.38,103.93,104.04,14691.0,102.7765,102.8061,102.3629,102.4712,14691.0
2024-10-01 12:30:00,103.98,104.04,103.46,103.61,44004.0,102.4121,102.4712,101.9,102.0477,44004.0
2024-10-01 13:00:00,103.53,103.58,103.22,103.23,16177.0,101.9689,102.0182,101.6636,101.6734,16177.0
2024-10-01 13:30:00,103.2,103.53,103.14,103.48,20537.0,101.6439,101.9689,101.5848,101.9197,20537.0
2024-10-01 14:00:00,103.54,103.77,103.53,103.74,17323.0,101.9788,102.2053,101.9689,102.1757,17323.0
2024-10-01 14:30:00,103.75,103.84,103.69,103.73,18175.0,102.1856,102.2742,102.1265,102.1659,18175.0
2024-10-01 15:00:00,103.69,103.7,103.53,103.53,31659.0,102.1265,102.1363,101.9689,101.9689,31659.0
2024-10-01 15:30:00,103.52,103.59,103.07,103.13,140300.0,101.9591,102.028,101.5158,101.5749,140300.0
2024-10-02 09:30:00,102.7,103.76,102.7,103.52,30779.0,101.1514,102.1954,101.1514,101.9591,30779.0
2024-10-02 10:00:00,103.54,104.17,103.51,103.83,60208.0,101.9788,102.5993,101.9492,102.2644,60208.0
2024-10-02 10:30:00,103.82,104.08,103.68,103.75,69334.0,102.2545,102.5106,102.1166,102.1856,69334.0
2024-10-02 11:00:00,103.77,104.14,103.77,103.8,16001.0,102.2053,102.5697,102.2053,102.2348,16001.0
2024-10-02 11:30:00,103.82,103.87,103.62,103.66,10479.0,102.2545,102.3038,102.0576,102.0969,10479.0
2024-10-02 12:00:00,103.62,103.72,103.56,103.66,8722.0,102.0576,102.156,101.9985,102.0969,8722.0
2024-10-02 12:30:00,103.66,103.67,103.32,103.32,8144.0,102.0969,102.1068,101.7621,101.7621,8144.0
2024-10-02 13:00:00,103.31,103.33,103.17,103.24,13233.0,101.7522,101.7719,101.6143,101.6833,13233.0
2024-10-02 13:30:00,103.22,103.37,103.16,103.34,9117.0,101.6636,101.8113,101.6045,101.7818,9117.0
2024-10-02 14:00:00,103.36,103.36,103.07,103.11,8438.0,101.8015,101.8015,101.5158,101.5552,8438.0
2024-10-02 14:30:00,103.13,103.19,103.07,103.18,10005.0,101.5749,101.634,101.5158,101.6242,10005.0
2024-10-02 15:00:00,103.18,103.25,103.07,103.1,51661.0,101.6242,101.6931,101.5158,101.5454,51661.0
2024-10-02 15:30:00,103.09,103.24,102.96,103.03,156236.0,101.5355,101.6833,101.4075,101.4764,156236.0
2024-10-03 09:30:00,102.5,102.74,101.23,101.7,32433.0,100.9544,101.1908,99.7036,100.1665,32433.0
2024-10-03 10:00:00,101.82,102.05,101.46,101.56,13480.0,100.2847,100.5112,99.9301,100.0286,13480.0
2024-10-03 10:30:00,101.46,101.48,100.63,100.64,25490.0,99.9301,99.9498,99.1126,99.1225,25490.0
2024-10-03 11:00:00,100.58,100.73,100.46,100.56,17209.0,99.0634,99.2111,98.9452,99.0437,17209.0
2024-10-03 11:30:00,100.53,100.76,100.48,100.48,11621.0,99.0141,99.2407,98.9649,98.9649,11621.0
2024-10-03 12:00:00,100.44,100.59,100.32,100.53,21283.0,98.9255,99.0732,98.8073,99.0141,21283.0
2024-10-03 12:30:00,100.47,100.8,100.36,100.71,29524.0,98.955,99.2801,98.8467,99.1914,29524.0
2024-10-03 13:00:00,100.67,100.71,100.49,100.59,12298.0,99.152,99.1914,98.9747,99.0732,12298.0
2024-10-03 13:30:00,100.57,100.88,100.57,100.8,17789.0,99.0535,99.3589,99.0535,99.2801,17789.0
2024-10-03 14:00:00,100.8,100.94,100.78,100.81,16739.0,99.2801,99.418,99.2604,99.2899,16739.0
2024-10-03 14:30:00,100.77,100.79,100.52,100.59,25344.0,99.2505,99.2702,99.0043,99.0732,25344.0
2024-10-03 15:00:00,100.58,100.65,100.22,100.59,50164.0,99.0634,99.1323,98.7088,99.0732,50164.0
2024-10-03 15:30:00,100.59,100.73,100.35,100.64,162187.0,99.0732,99.2111,98.8369,99.1225,162187.0
2024-10-04 09:30:00,100.87,101.28,100.43,100.62,24518.0,99.349,99.7528,98.9157,99.1028,24518.0
2024-10-04 10:00:00,100.73,101.46,100.68,101.02,16010.0,99.2111,99.9301,99.1619,99.4968,16010.0
2024-10-04 10:30:00,101.05,101.33,100.59,100.89,19180.0,99.5263,99.8021,99.0732,99.3687,19180.0
2024-10-04 11:00:00,100.93,100.93,100.26,100.36,10954.0,99.4081,99.4081,98.7482,98.8467,10954.0
2024-10-04 11:30:00,100.3,100.62,100.26,100.58,15359.0,98.7876,99.1028,98.7482,99.0634,15359.0
2024-10-04 12:00:00,100.61,100.66,100.13,100.15,12599.0,99.0929,99.1422,98.6202,98.6399,12599.0
2024-10-04 12:30:00,100.14,100.53,100.14,100.49,11277.0,98.63,99.0141,98.63,98.9747,11277.0
2024-10-04 13:00:00,100.49,100.59,100.38,100.38,13793.0,98.9747,99.0732,98.8664,98.8664,13793.0
2024-10-04 13:30:00,100.36,100.48,100.22,100.22,14983.0,98.8467,98.9649,98.7088,98.7088,14983.0
2024-10-04 14:00:00,100.23,100.31,100.15,100.2,16452.0,98.7187,98.7975,98.6399,98.6891,16452.0
2024-10-04 14:30:00,100.17,100.35,100.14,100.24,12268.0,98.6596,98.8369,98.63,98.7285,12268.0
2024-10-04 15:00:00,100.23,100.42,100.15,100.42,17203.0,98.7187,98.9058,98.6399,98.9058,17203.0
2024-10-04 15:30:00,100.4,100.66,100.35,100.46,139633.0,98.8861,99.1422,98.8369,98.9452,139633.0
2024-10-07 09:30:00,100.13,100.72,99.6,99.61,52792.0,98.6202,99.2013,98.0982,98.108,52792.0
2024-10-07 10:00:00,99.7,100.28,99.65,100.04,36560.0,98.1967,98.7679,98.1474,98.5315,36560.0
2024-10-07 10:30:00,100.05,100.27,99.96,100.14,24161.0,98.5414,98.7581,98.4527,98.63,24161.0
2024-10-07 11:00:00,100.13,100.22,99.92,99.92,25710.0,98.6202,98.7088,98.4133,98.4133,25710.0
2024-10-07 11:30:00,99.9,100.0,99.86,99.98,14995.0,98.3936,98.4921,98.3542,98.4724,14995.0
2024-10-07 12:00:00,99.95,100.08,99.8,100.05,12651.0,98.4429,98.5709,98.2952,98.5414,12651.0
2024-10-07 12:30:00,100.07,100.2,99.9,100.2,34102.0,98.5611,98.6891,98.3936,98.6891,34102.0
2024-10-07 13:00:00,100.2,100.37,100.17,100.34,17472.0,98.6891,98.8566,98.6596,98.827,17472.0
2024-10-07 13:30:00,100.32,100.37,100.06,100.12,16608.0,98.8073,98.8566,98.5512,98.6103,16608.0
2024-10-07 14:00:00,100.12,100.22,100.05,100.11,18052.0,98.6103,98.7088,98.5414,98.6005,18052.0
2024-10-07 14:30:00,100.09,100.1,99.78,99.93,29039.0,98.5808,98.5906,98.2755,98.4232,29039.0
2024-10-07 15:00:00,99.97,100.52,99.94,100.45,43742.0,98.4626,99.0043,98.433,98.9354,43742.0
2024-10-07 15:30:00,100.45,100.88,100.35,100.78,212920.0,98.9354,99.3589,98.8369,99.2604,212920.0
2024-10-08 09:30:00,100.86,101.65,100.72,101.51,100828.0,99.3392,100.1173,99.2013,99.9794,100828.0
2024-10-08 10:00:00,101.49,101.84,101.34,101.63,102385.0,99.9597,100.3044,99.8119,100.0976,102385.0
2024-10-08 10:30:00,101.66,101.8,101.2,101.25,35167.0,100.1271,100.265,99.674,99.7233,35167.0
2024-10-08 11:00:00,101.25,101.45,100.99,101.4,17650.0,99.7233,99.9203,99.4672,99.871,17650.0
2024-10-08 11:30:00,101.45,101.78,101.34,101.78,34838.0,99.9203,100.2453,99.8119,100.2453,34838.0
2024-10-08 12:00:00,101.81,102.3,101.81,102.29,15854.0,100.2748,100.7575,100.2748,100.7476,15854.0
2024-10-08 12:30:00,102.3,102.4,102.12,102.14,12088.0,100.7575,100.8559,100.5802,100.5999,12088.0
2024-10-08 13:00:00,102.16,102.58,102.01,102.49,17643.0,100.6196,101.0332,100.4718,100.9446,17643.0
2024-10-08 13:30:00,102.51,102.51,102.05,102.34,12652.0,100.9643,100.9643,100.5112,100.7969,12652.0
2024-10-08 14:00:00,102.38,102.5,102.31,102.33,11671.0,100.8362,100.9544,100.7673,100.787,11671.0
2024-10-08 14:30:00,102.3,102.5,102.3,102.33,13784.0,100.7575,100.9544,100.7575,100.787,13784.0
2024-10-08 15:00:00,102.29,102.47,102.18,102.41,17508.0,100.7476,100.9249,100.6393,100.8658,17508.0
2024-10-08 15:30:00,102.39,102.59,102.3,102.46,136980.0,100.8461,101.0431,100.7575,100.915,136980.0
2024-10-09 09:30:00,102.76,102.76,102.12,102.38,16680.0,101.2105,101.2105,100.5802,100.8362,16680.0
2024-10-09 10:00:00,102.48,102.48,101.94,102.16,37417.0,100.9347,100.9347,100.4029,100.6196,37417.0
2024-10-09 10:30:00,102.16,102.3,102.05,102.15,16427.0,100.6196,100.7575,100.5112,100.6097,16427.0
2024-10-09 11:00:00,102.15,102.54,102.0,102.54,16346.0,100.6097,100.9938,100.462,100.9938,16346.0
2024-10-09 11:30:00,102.51,102.79,102.51,102.6,17279.0,100.9643,101.2401,100.9643,101.0529,17279.0
2024-10-09 12:00:00,102.61,102.62,102.32,102.32,14143.0,101.0628,101.0726,100.7772,100.7772,14143.0
2024-10-09 12:30:00,102.28,102.53,102.19,102.52,26317.0,100.7378,100.984,100.6491,100.9741,26317.0
2024-10-09 13:00:00,102.52,102.64,102.39,102.42,35837.0,100.9741,101.0923,100.8461,100.8756,35837.0
2024-10-09 13:30:00,102.35,102.43,102.11,102.18,18199.0,100.8067,100.8855,100.5703,100.6393,18199.0
2024-10-09 14:00:00,102.22,102.31,102.09,102.11,34645.0,100.6787,100.7673,100.5506,100.5703,34645.0
2024-10-09 14:30:00,102.04,102.2,101.96,102.15,17053.0,100.5014,100.659,100.4226,100.6097,17053.0
2024-10-09 15:00:00,102.13,102.17,101.97,102.05,33568.0,100.59,100.6294,100.4324,100.5112,33568.0
2024-10-09 15:30:00,102.05,102.13,101.82,102.04,181440.0,100.5112,100.59,100.2847,100.5014,181440.0
2024-10-10 09:30:00,101.89,101.89,101.36,101.67,17020.0,100.3536,100.3536,99.8316,100.137,17020.0
2024-10-10 10:00:00,101.66,102.29,101.65,102.23,26651.0,100.1271,100.7476,100.1173,100.6885,26651.0
2024-10-10 10:30:00,102.21,102.32,101.94,102.06,11180.0,100.6688,100.7772,100.4029,100.5211,11180.0
2024-10-10 11:00:00,102.01,102.2,101.9,102.19,8056.0,100.4718,100.659,100.3635,100.6491,8056.0
2024-10-10 11:30:00,102.18,102.23,102.06,102.23,11347.0,100.6393,100.6885,100.5211,100.6885,11347.0
2024-10-10 12:00:00,102.23,102.6,102.19,102.57,17323.0,100.6885,101.0529,100.6491,101.0234,17323.0
2024-10-10 12:30:00,102.57,102.6,102.31,102.45,16218.0,101.0234,101.0529,100.7673,100.9052,16218.0
2024-10-10 13:00:00,102.42,102.64,102.35,102.64,14495.0,100.8756,101.0923,100.8067,101.0923,14495.0
2024-10-10 13:30:00,102.62,102.84,102.61,102.74,62253.0,101.0726,101.2893,101.0628,101.1908,62253.0
2024-10-10 14:00:00,102.71,102.79,102.5,102.78,23975.0,101.1613,101.2401,100.9544,101.2302,23975.0
2024-10-10 14:30:00,102.76,102.78,102.47,102.54,18619.0,101.2105,101.2302,100.9249,100.9938,18619.0
2024-10-10 15:00:00,102.53,102.65,102.35,102.42,34555.0,100.984,101.1022,100.8067,100.8756,34555.0
2024-10-10 15:30:00,102.44,102.65,102.42,102.63,128339.0,100.8953,101.1022,100.8756,101.0825,128339.0
2024-10-11 09:30:00,102.88,103.5,102.05,102.09,34860.0,101.3287,101.9394,100.5112,100.5506,34860.0
2024-10-11 10:00:00,102.16,102.52,102.14,102.39,11342.0,100.6196,100.9741,100.5999,100.8461,11342.0
2024-10-11 10:30:00,102.34,102.51,102.1,102.51,11134.0,100.7969,100.9643,100.5605,100.9643,11134.0
2024-10-11 11:00:00,102.44,102.68,102.32,102.52,10769.0,100.8953,101.1317,100.7772,100.9741,10769.0
2024-10-11 11:30:00,102.51,102.68,102.43,102.55,15940.0,100.9643,101.1317,100.8855,101.0037,15940.0
2024-10-11 12:00:00,102.58,102.65,102.2,102.34,11065.0,101.0332,101.1022,100.659,100.7969,11065.0
2024-10-11 12:30:00,102.34,102.37,102.26,102.32,3600.0,100.7969,100.8264,100.7181,100.7772,3600.0
2024-10-11 13:00:00,102.27,102.42,102.2,102.42,6445.0,100.7279,100.8756,100.659,100.8756,6445.0
2024-10-11 13:30:00,102.42,102.62,102.39,102.57,8049.0,100.8756,101.0726,100.8461,101.0234,8049.0
2024-10-11 14:00:00,102.59,102.59,102.42,102.5,5070.0,101.0431,101.0431,100.8756,100.9544,5070.0
2024-10-11 14:30:00,102.49,102.59,102.36,102.59,9707.0,100.9446,101.0431,100.8166,101.0431,9707.0
2024-10-11 15:00:00,102.59,102.96,102.52,102.95,23895.0,101.0431,101.4075,100.9741,101.3977,23895.0
2024-10-11 15:30:00,102.92,103.03,102.6,102.66,111230.0,101.3681,101.4764,101.0529,101.112,111230.0
2024-10-14 09:30:00,102.69,103.35,102.45,103.2,18778.0,101.1416,101.7916,100.9052,101.6439,18778.0
2024-10-14 10:00:00,103.19,103.88,103.02,103.88,26815.0,101.634,102.3136,101.4666,102.3136,26815.0
2024-10-14 10:30:00,103.83,104.45,103.83,104.19,28822.0,102.2644,102.875,102.2644,102.619,28822.0
2024-10-14 11:00:00,104.24,104.56,104.2,104.43,23150.0,102.6682,102.9834,102.6288,102.8553,23150.0
2024-10-14 11:30:00,104.44,104.75,104.38,104.72,14939.0,102.8652,103.1705,102.8061,103.141,14939.0
2024-10-14 12:00:00,104.7,104.78,104.25,104.54,26150.0,103.1213,103.2001,102.6781,102.9637,26150.0
2024-10-14 12:30:00,104.47,104.64,104.41,104.41,39864.0,102.8947,103.0622,102.8356,102.8356,39864.0
2024-10-14 13:00:00,104.45,104.46,104.29,104.29,12573.0,102.875,102.8849,102.7174,102.7174,12573.0
2024-10-14 13:30:00,104.25,104.86,104.24,104.57,48253.0,102.6781,103.2789,102.6682,102.9932,48253.0
2024-10-14 14:00:00,104.58,104.79,104.55,104.79,20090.0,103.0031,103.2099,102.9735,103.2099,20090.0
2024-10-14 14:30:00,104.75,104.96,104.68,104.87,42760.0,103.1705,103.3773,103.1016,103.2887,42760.0
2024-10-14 15:00:00,104.89,105.16,104.76,105.16,64110.0,103.3084,103.5743,103.1804,103.5743,64110.0
2024-10-14 15:30:00,105.16,105.29,104.99,105.2,223713.0,103.5743,103.7024,103.4069,103.6137,223713.0
2024-10-15 09:30:00,105.51,106.4,104.87,105.2,104521.0,103.9191,104.7956,103.2887,103.6137,104521.0
2024-10-15 10:00:00,105.2,106.27,104.96,105.81,47542.0,103.6137,104.6676,103.3773,104.2145,47542.0
2024-10-15 10:30:00,105.74,106.55,105.73,106.48,17725.0,104.1456,104.9434,104.1357,104.8744,17725.0
2024-10-15 11:00:00,106.48,106.77,106.32,106.48,28700.0,104.8744,105.1601,104.7168,104.8744,28700.0
2024-10-15 11:30:00,106.54,106.57,106.31,106.47,31776.0,104.9335,104.9631,104.707,104.8646,31776.0
2024-10-15 12:00:00,106.45,106.77,106.39,106.73,18032.0,104.8449,105.1601,104.7858,105.1207,18032.0
2024-10-15 12:30:00,106.73,106.73,106.48,106.62,16680.0,105.1207,105.1207,104.8744,105.0123,16680.0
2024-10-15 13:00:00,106.61,106.64,106.38,106.56,23860.0,105.0025,105.032,104.7759,104.9532,23860.0
2024-10-15 13:30:00,106.56,106.73,106.48,106.6,17758.0,104.9532,105.1207,104.8744,104.9926,17758.0
2024-10-15 14:00:00,106.59,106.59,105.7,105.73,38507.0,104.9828,104.9828,104.1062,104.1357,38507.0
2024-10-15 14:30:00,105.79,106.07,105.78,106.03,19430.0,104.1948,104.4706,104.185,104.4312,19430.0
2024-10-15 15:00:00,106.02,106.14,105.75,105.77,31655.0,104.4214,104.5396,104.1554,104.1751,31655.0
2024-10-15 15:30:00,105.79,106.23,105.76,106.14,155386.0,104.1948,104.6282,104.1653,104.5396,155386.0
2024-10-16 09:30:00,106.12,106.36,105.83,106.28,29433.0,104.5199,104.7562,104.2342,104.6774,29433.0
2024-10-16 10:00:00,106.22,106.36,105.83,106.19,29173.0,104.6183,104.7562,104.2342,104.5888,29173.0
2024-10-16 10:30:00,106.1,106.25,105.73,106.09,22321.0,104.5002,104.6479,104.1357,104.4903,22321.0
2024-10-16 11:00:00,106.11,106.15,105.91,106.0,17261.0,104.51,104.5494,104.313,104.4017,17261.0
2024-10-16 11:30:00,105.95,106.23,105.91,106.08,21582.0,104.3524,104.6282,104.313,104.4805,21582.0
2024-10-16 12:00:00,106.12,106.3,106.05,106.24,30555.0,104.5199,104.6971,104.4509,104.638,30555.0
2024-10-16 12:30:00,106.2,106.24,105.95,106.02,11829.0,104.5986,104.638,104.3524,104.4214,11829.0
2024-10-16 13:00:00,106.07,106.13,105.99,106.08,11907.0,104.4706,104.5297,104.3918,104.4805,11907.0
2024-10-16 13:30:00,106.07,106.16,105.59,105.69,30438.0,104.4706,104.5593,103.9978,104.0963,30438.0
2024-10-16 14:00:00,105.76,106.15,105.75,106.05,11815.0,104.1653,104.5494,104.1554,104.4509,11815.0
2024-10-16 14:30:00,106.0,106.06,105.7,105.97,77958.0,104.4017,104.4608,104.1062,104.3721,77958.0
2024-10-16 15:00:00,105.97,106.15,105.91,105.96,26375.0,104.3721,104.5494,104.313,104.3623,26375.0
2024-10-16 15:30:00,105.95,105.97,105.57,105.72,128961.0,104.3524,104.3721,103.9781,104.1259,128961.0
2024-10-17 09:30:00,105.47,105.5,104.49,104.83,42500.0,103.8797,103.9092,102.9144,103.2493,42500.0
2024-10-17 10:00:00,104.87,104.99,104.3,104.7,37073.0,103.2887,103.4069,102.7273,103.1213,37073.0
2024-10-17 10:30:00,104.82,104.92,104.27,104.32,46682.0,103.2395,103.3379,102.6978,102.747,46682.0
2024-10-17 11:00:00,104.32,104.4,104.11,104.15,99417.0,102.747,102.8258,102.5402,102.5796,99417.0
2024-10-17 11:30:00,104.15,104.2,103.54,103.65,110444.0,102.5796,102.6288,101.9788,102.0871,110444.0
2024-10-17 12:00:00,103.67,104.27,103.67,104.14,85102.0,102.1068,102.6978,102.1068,102.5697,85102.0
2024-10-17 12:30:00,104.17,104.58,104.11,104.21,23519.0,102.5993,103.0031,102.5402,102.6387,23519.0
2024-10-17 13:00:00,104.21,104.38,103.84,103.93,82935.0,102.6387,102.8061,102.2742,102.3629,82935.0
2024-10-17 13:30:00,103.96,104.16,103.96,104.11,19589.0,102.3924,102.5894,102.3924,102.5402,19589.0
2024-10-17 14:00:00,104.12,104.19,103.95,104.0,24772.0,102.55,102.619,102.3826,102.4318,24772.0
2024-10-17 14:30:00,104.02,104.07,103.9,104.05,50338.0,102.4515,102.5008,102.3333,102.4811,50338.0
2024-10-17 15:00:00,104.0,104.12,103.86,104.09,124943.0,102.4318,102.55,102.2939,102.5205,124943.0
2024-10-17 15:30:00,104.06,104.54,104.01,104.39,173730.0,102.4909,102.9637,102.4417,102.8159,173730.0
2024-10-18 09:30:00,104.29,104.31,103.5,103.94,135056.0,102.7174,102.7371,101.9394,102.3727,135056.0
2024-10-18 10:00:00,103.94,104.32,103.89,103.98,34657.0,102.3727,102.747,102.3235,102.4121,34657.0
2024-10-18 10:30:00,103.98,104.14,103.81,103.98,33575.0,102.4121,102.5697,102.2447,102.4121,33575.0
2024-10-18 11:00:00,103.98,104.17,103.92,103.98,50434.0,102.4121,102.5993,102.353,102.4121,50434.0
2024-10-18 11:30:00,103.98,104.18,103.86,103.98,32369.0,102.4121,102.6091,102.2939,102.4121,32369.0
2024-10-18 12:00:00,103.98,104.24,103.91,104.15,22014.0,102.4121,102.6682,102.3432,102.5796,22014.0
2024-10-18 12:30:00,104.14,104.38,104.0,104.0,20300.0,102.5697,102.8061,102.4318,102.4318,20300.0
2024-10-18 13:00:00,103.97,104.09,103.95,104.01,20824.0,102.4023,102.5205,102.3826,102.4417,20824.0
2024-10-18 13:30:00,104.01,104.16,103.98,104.08,19718.0,102.4417,102.5894,102.4121,102.5106,19718.0
2024-10-18 14:00:00,104.06,104.17,103.99,104.09,20093.0,102.4909,102.5993,102.422,102.5205,20093.0
2024-10-18 14:30:00,104.1,104.12,104.0,104.09,23541.0,102.5303,102.55,102.4318,102.5205,23541.0
2024-10-18 15:00:00,104.07,104.18,104.02,104.06,39605.0,102.5008,102.6091,102.4515,102.4909,39605.0
2024-10-18 15:30:00,104.08,104.52,103.99,104.49,204218.0,102.5106,102.944,102.422,102.9144,204218.0
2024-10-21 09:30:00,104.52,105.03,104.33,104.7,17501.0,102.944,103.4463,102.7568,103.1213,17501.0
2024-10-21 10:00:00,104.62,104.66,104.17,104.32,11687.0,103.0425,103.0819,102.5993,102.747,11687.0
2024-10-21 10:30:00,104.3,104.3,103.98,104.15,12650.0,102.7273,102.7273,102.4121,102.5796,12650.0
2024-10-21 11:00:00,104.11,104.14,103.92,104.0,21877.0,102.5402,102.5697,102.353,102.4318,21877.0
2024-10-21 11:30:00,104.0,104.16,103.98,104.07,9807.0,102.4318,102.5894,102.4121,102.5008,9807.0
2024-10-21 12:00:00,104.07,104.11,103.92,103.98,9337.0,102.5008,102.5402,102.353,102.4121,9337.0
2024-10-21 12:30:00,104.0,104.1,103.98,104.07,7886.0,102.4318,102.5303,102.4121,102.5008,7886.0
2024-10-21 13:00:00,104.07,104.12,103.92,103.93,14632.0,102.5008,102.55,102.353,102.3629,14632.0
2024-10-21 13:30:00,103.9,104.04,103.83,104.0,12159.0,102.3333,102.4712,102.2644,102.4318,12159.0
2024-10-21 14:00:00,104.04,104.19,103.9,104.16,31485.0,102.4712,102.619,102.3333,102.5894,31485.0
2024-10-21 14:30:00,104.14,104.15,104.01,104.05,14589.0,102.5697,102.5796,102.4417,102.4811,14589.0
2024-10-21 15:00:00,104.04,104.1,103.97,104.01,23791.0,102.4712,102.5303,102.4023,102.4417,23791.0
2024-10-21 15:30:00,104.01,104.11,103.95,104.08,99639.0,102.4417,102.5402,102.3826,102.5106,99639.0
2024-10-22 09:30:00,103.94,104.23,103.09,103.31,17914.0,102.3727,102.6584,101.5355,101.7522,17914.0
2024-10-22 10:00:00,103.35,103.66,102.73,102.73,57229.0,101.7916,102.0969,101.181,101.181,57229.0
2024-10-22 10:30:00,102.93,103.07,102.6,102.75,12605.0,101.378,101.5158,101.0529,101.2007,12605.0
2024-10-22 11:00:00,102.72,103.06,102.49,102.81,15766.0,101.1711,101.506,100.9446,101.2598,15766.0
2024-10-22 11:30:00,102.91,102.91,102.6,102.72,11106.0,101.3583,101.3583,101.0529,101.1711,11106.0
2024-10-22 12:00:00,102.66,102.72,102.4,102.7,6147.0,101.112,101.1711,100.8559,101.1514,6147.0
2024-10-22 12:30:00,102.73,103.05,102.72,102.96,33331.0,101.181,101.4961,101.1711,101.4075,33331.0
2024-10-22 13:00:00,102.97,103.16,102.92,103.16,11105.0,101.4174,101.6045,101.3681,101.6045,11105.0
2024-10-22 13:30:00,103.17,103.44,103.12,103.43,9351.0,101.6143,101.8803,101.5651,101.8704,9351.0
2024-10-22 14:00:00,103.44,103.57,103.4,103.57,11536.0,101.8803,102.0083,101.8409,102.0083,11536.0
2024-10-22 14:30:00,103.57,103.71,103.53,103.71,17280.0,102.0083,102.1462,101.9689,102.1462,17280.0
2024-10-22 15:00:00,103.68,103.79,103.63,103.78,16492.0,102.1166,102.225,102.0674,102.2151,16492.0
2024-10-22 15:30:00,103.79,104.02,103.76,103.85,132907.0,102.225,102.4515,102.1954,102.2841,132907.0
2024-10-23 09:30:00,103.81,104.26,103.77,103.98,39479.0,102.2447,102.6879,102.2053,102.4121,39479.0
2024-10-23 10:00:00,103.82,104.3,103.82,104.3,18316.0,102.2545,102.7273,102.2545,102.7273,18316.0
2024-10-23 10:30:00,104.3,104.3,103.83,103.98,16211.0,102.7273,102.7273,102.2644,102.4121,16211.0
2024-10-23 11:00:00,103.95,103.98,103.26,103.51,38537.0,102.3826,102.4121,101.703,101.9492,38537.0
2024-10-23 11:30:00,103.49,103.7,103.42,103.7,11912.0,101.9295,102.1363,101.8606,102.1363,11912.0
2024-10-23 12:00:00,103.69,103.78,103.55,103.55,8532.0,102.1265,102.2151,101.9886,101.9886,8532.0
2024-10-23 12:30:00,103.55,103.82,103.55,103.81,31382.0,101.9886,102.2545,101.9886,102.2447,31382.0
2024-10-23 13:00:00,103.84,103.92,103.67,103.76,8733.0,102.2742,102.353,102.1068,102.1954,8733.0
2024-10-23 13:30:00,103.73,103.95,103.73,103.82,13926.0,102.1659,102.3826,102.1659,102.2545,13926.0
2024-10-23 14:00:00,103.8,103.8,103.26,103.45,9885.0,102.2348,102.2348,101.703,101.8901,9885.0
2024-10-23 14:30:00,103.45,103.63,103.45,103.55,19967.0,101.8901,102.0674,101.8901,101.9886,19967.0
2024-10-23 15:00:00,103.57,103.85,103.54,103.84,23380.0,102.0083,102.2841,101.9788,102.2742,23380.0
2024-10-23 15:30:00,103.81,104.03,103.77,103.97,73432.0,102.2447,102.4614,102.2053,102.4023,73432.0
2024-10-24 09:30:00,104.6,104.69,103.4,104.09,37779.0,103.0228,103.1114,101.8409,102.5205,37779.0
2024-10-24 10:00:00,104.08,104.15,103.34,103.58,26401.0,102.5106,102.5796,101.7818,102.0182,26401.0
2024-10-24 10:30:00,103.58,103.7,103.06,103.17,31351.0,102.0182,102.1363,101.506,101.6143,31351.0
2024-10-24 11:00:00,103.2,103.2,102.63,102.75,27248.0,101.6439,101.6439,101.0825,101.2007,27248.0
2024-10-24 11:30:00,102.72,102.72,102.31,102.4,29842.0,101.1711,101.1711,100.7673,100.8559,29842.0
2024-10-24 12:00:00,102.37,102.63,102.22,102.62,17840.0,100.8264,101.0825,100.6787,101.0726,17840.0
2024-10-24 12:30:00,102.65,102.89,102.64,102.75,13741.0,101.1022,101.3386,101.0923,101.2007,13741.0
2024-10-24 13:00:00,102.74,102.76,102.28,102.29,34444.0,101.1908,101.2105,100.7378,100.7476,34444.0
2024-10-24 13:30:00,102.29,102.39,102.2,102.25,33252.0,100.7476,100.8461,100.659,100.7082,33252.0
2024-10-24 14:00:00,102.23,102.67,102.19,102.57,17190.0,100.6885,101.1219,100.6491,101.0234,17190.0
2024-10-24 14:30:00,102.57,102.71,102.47,102.64,18495.0,101.0234,101.1613,100.9249,101.0923,18495.0
2024-10-24 15:00:00,102.62,102.62,102.42,102.59,25260.0,101.0726,101.0726,100.8756,101.0431,25260.0
2024-10-24 15:30:00,102.58,102.61,102.37,102.45,164119.0,101.0332,101.0628,100.8264,100.9052,164119.0
2024-10-25 09:30:00,102.58,102.59,101.36,102.03,43825.0,101.0332,101.0431,99.8316,100.4915,43825.0
2024-10-25 10:00:00,102.06,102.46,102.04,102.15,15576.0,100.5211,100.915,100.5014,100.6097,15576.0
2024-10-25 10:30:00,102.12,102.32,101.95,102.2,20522.0,100.5802,100.7772,100.4127,100.659,20522.0
2024-10-25 11:00:00,102.24,102.54,102.21,102.21,8339.0,100.6984,100.9938,100.6688,100.6688,8339.0
2024-10-25 11:30:00,102.25,102.25,101.87,101.97,11606.0,100.7082,100.7082,100.3339,100.4324,11606.0
2024-10-25 12:00:00,101.97,101.99,101.61,101.65,21376.0,100.4324,100.4521,100.0779,100.1173,21376.0
2024-10-25 12:30:00,101.69,101.73,101.54,101.67,17367.0,100.1567,100.1961,100.0089,100.137,17367.0
2024-10-25 13:00:00,101.68,101.75,101.5,101.69,26280.0,100.1468,100.2157,99.9695,100.1567,26280.0
2024-10-25 13:30:00,101.7,101.76,101.5,101.52,13862.0,100.1665,100.2256,99.9695,99.9892,13862.0
2024-10-25 14:00:00,101.51,101.84,101.5,101.69,42679.0,99.9794,100.3044,99.9695,100.1567,42679.0
2024-10-25 14:30:00,101.63,101.73,101.49,101.55,10190.0,100.0976,100.1961,99.9597,100.0188,10190.0
2024-10-25 15:00:00,101.53,101.66,101.42,101.57,12646.0,99.9991,100.1271,99.8907,100.0385,12646.0
2024-10-25 15:30:00,101.56,101.57,101.25,101.45,110283.0,100.0286,100.0385,99.7233,99.9203,110283.0
2024-10-28 09:30:00,102.5,103.09,102.26,102.89,21475.0,100.9544,101.5355,100.7181,101.3386,21475.0
2024-10-28 10:00:00,102.86,102.94,102.56,102.67,10210.0,101.309,101.3878,101.0135,101.1219,10210.0
2024-10-28 10:30:00,102.61,102.67,102.22,102.26,21729.0,101.0628,101.1219,100.6787,100.7181,21729.0
2024-10-28 11:00:00,102.29,102.48,102.11,102.16,12017.0,100.7476,100.9347,100.5703,100.6196,12017.0
2024-10-28 11:30:00,102.18,102.18,101.83,101.86,26029.0,100.6393,100.6393,100.2945,100.3241,26029.0
2024-10-28 12:00:00,101.82,102.07,101.8,102.07,13077.0,100.2847,100.5309,100.265,100.5309,13077.0
2024-10-28 12:30:00,102.07,102.11,101.87,101.98,27126.0,100.5309,100.5703,100.3339,100.4423,27126.0
2024-10-28 13:00:00,101.97,102.02,101.9,101.96,10692.0,100.4324,100.4817,100.3635,100.4226,10692.0
2024-10-28 13:30:00,101.94,102.01,101.83,101.83,16299.0,100.4029,100.4718,100.2945,100.2945,16299.0
2024-10-28 14:00:00,101.83,101.97,101.66,101.82,30307.0,100.2945,100.4324,100.1271,100.2847,30307.0
2024-10-28 14:30:00,101.8,101.91,101.75,101.84,12039.0,100.265,100.3733,100.2157,100.3044,12039.0
2024-10-28 15:00:00,101.81,102.15,101.78,102.12,18437.0,100.2748,100.6097,100.2453,100.5802,18437.0
2024-10-28 15:30:00,102.11,102.29,102.02,102.2,80354.0,100.5703,100.7476,100.4817,100.659,80354.0
2024-10-29 09:30:00,101.75,102.02,101.27,101.91,24614.0,100.2157,100.4817,99.743,100.3733,24614.0
2024-10-29 10:00:00,101.85,102.2,101.67,101.74,30072.0,100.3142,100.659,100.137,100.2059,30072.0
2024-10-29 10:30:00,101.72,102.08,101.72,102.08,21806.0,100.1862,100.5408,100.1862,100.5408,21806.0
2024-10-29 11:00:00,102.03,102.08,101.66,101.81,18586.0,100.4915,100.5408,100.1271,100.2748,18586.0
2024-10-29 11:30:00,101.78,101.82,101.68,101.71,20501.0,100.2453,100.2847,100.1468,100.1764,20501.0
2024-10-29 12:00:00,101.73,102.08,101.72,102.08,17588.0,100.1961,100.5408,100.1862,100.5408,17588.0
2024-10-29 12:30:00,102.02,102.17,101.7,101.83,19504.0,100.4817,100.6294,100.1665,100.2945,19504.0
2024-10-29 13:00:00,101.85,101.93,101.68,101.9,16103.0,100.3142,100.393,100.1468,100.3635,16103.0
2024-10-29 13:30:00,101.92,102.03,101.81,102.0,45961.0,100.3832,100.4915,100.2748,100.462,45961.0
2024-10-29 14:00:00,101.98,101.99,101.72,101.73,18386.0,100.4423,100.4521,100.1862,100.1961,18386.0
2024-10-29 14:30:00,101.73,101.9,101.72,101.9,13945.0,100.1961,100.3635,100.1862,100.3635,13945.0
2024-10-29 15:00:00,101.89,101.89,101.44,101.54,31513.0,100.3536,100.3536,99.9104,100.0089,31513.0
2024-10-29 15:30:00,101.55,101.79,101.3,101.37,241692.0,100.0188,100.2551,99.7725,99.8415,241692.0
2024-10-30 09:30:00,101.19,101.9,100.84,101.81,26496.0,99.6642,100.3635,99.3195,100.2748,26496.0
2024-10-30 10:00:00,101.79,101.92,101.05,101.28,29401.0,100.2551,100.3832,99.5263,99.7528,29401.0
2024-10-30 10:30:00,101.23,101.73,101.2,101.53,42457.0,99.7036,100.1961,99.674,99.9991,42457.0
2024-10-30 11:00:00,101.54,101.61,101.43,101.49,27955.0,100.0089,100.0779,99.9006,99.9597,27955.0
2024-10-30 11:30:00,101.5,101.61,101.49,101.49,12716.0,99.9695,100.0779,99.9597,99.9597,12716.0
2024-10-30 12:00:00,101.51,101.55,101.39,101.44,34692.0,99.9794,100.0188,99.8612,99.9104,34692.0
2024-10-30 12:30:00,101.42,101.42,101.17,101.17,12385.0,99.8907,99.8907,99.6445,99.6445,12385.0
2024-10-30 13:00:00,101.16,101.41,101.14,101.33,10691.0,99.6346,99.8809,99.6149,99.8021,10691.0
2024-10-30 13:30:00,101.28,101.31,101.11,101.14,26987.0,99.7528,99.7824,99.5854,99.6149,26987.0
2024-10-30 14:00:00,101.16,101.32,101.15,101.15,14627.0,99.6346,99.7922,99.6248,99.6248,14627.0
2024-10-30 14:30:00,101.14,101.32,101.13,101.25,23908.0,99.6149,99.7922,99.6051,99.7233,23908.0
2024-10-30 15:00:00,101.21,101.31,101.14,101.26,23252.0,99.6839,99.7824,99.6149,99.7331,23252.0
2024-10-30 15:30:00,101.26,101.38,101.06,101.15,117120.0,99.7331,99.8513,99.5362,99.6248,117120.0
2024-10-31 09:30:00,100.79,101.17,100.31,100.84,33923.0,99.2702,99.6445,98.7975,99.3195,33923.0
2024-10-31 10:00:00,100.75,100.82,100.06,100.12,30060.0,99.2308,99.2998,98.5512,98.6103,30060.0
2024-10-31 10:30:00,100.16,100.21,97.65,99.61,86427.0,98.6497,98.699,96.1776,98.108,86427.0
2024-10-31 11:00:00,99.6,100.21,99.42,99.94,33025.0,98.0982,98.699,97.9209,98.433,33025.0
2024-10-31 11:30:00,99.98,99.98,99.63,99.91,39081.0,98.4724,98.4724,98.1277,98.4035,39081.0
2024-10-31 12:00:00,99.9,100.14,99.88,99.98,22926.0,98.3936,98.63,98.3739,98.4724,22926.0
2024-10-31 12:30:00,99.98,100.02,99.83,99.9,19898.0,98.4724,98.5118,98.3247,98.3936,19898.0
2024-10-31 13:00:00,99.94,100.05,99.91,99.95,20563.0,98.433,98.5414,98.4035,98.4429,20563.0
2024-10-31 13:30:00,99.92,99.98,99.79,99.87,17071.0,98.4133,98.4724,98.2853,98.3641,17071.0
2024-10-31 14:00:00,99.88,99.99,99.84,99.98,19743.0,98.3739,98.4823,98.3345,98.4724,19743.0
2024-10-31 14:30:00,99.96,100.06,99.82,99.95,24933.0,98.4527,98.5512,98.3149,98.4429,24933.0
2024-10-31 15:00:00,99.95,100.04,99.85,99.89,31093.0,98.4429,98.5315,98.3444,98.3838,31093.0
2024-10-31 15:30:00,99.89,99.89,99.37,99.4,203510.0,98.3838,98.3838,97.8716,97.9012,203510.0
2024-11-01 09:30:00,99.21,99.8,98.77,99.67,29058.0,97.714,98.2952,97.2807,98.1671,29058.0
2024-11-01 10:00:00,99.77,99.77,99.2,99.56,25500.0,98.2656,98.2656,97.7042,98.0588,25500.0
2024-11-01 10:30:00,99.63,99.63,99.13,99.24,29124.0,98.1277,98.1277,97.6353,97.7436,29124.0
2024-11-01 11:00:00,99.23,99.32,99.0,99.11,20258.0,97.7337,97.8224,97.5072,97.6156,20258.0
2024-11-01 11:30:00,99.14,99.22,98.95,99.17,17769.0,97.6451,97.7239,97.458,97.6747,17769.0
2024-11-01 12:00:00,99.17,99.26,98.9,99.13,25777.0,97.6747,97.7633,97.4087,97.6353,25777.0
2024-11-01 12:30:00,99.16,99.3,99.05,99.1,18123.0,97.6648,97.8027,97.5565,97.6057,18123.0
2024-11-01 13:00:00,99.11,99.24,98.98,99.24,16818.0,97.6156,97.7436,97.4875,97.7436,16818.0
2024-11-01 13:30:00,99.21,99.25,98.97,99.04,24496.0,97.714,97.7534,97.4777,97.5466,24496.0
2024-11-01 14:00:00,99.02,99.33,98.96,99.3,35743.0,97.5269,97.8322,97.4678,97.8027,35743.0
2024-11-01 14:30:00,99.32,99.46,99.23,99.41,38380.0,97.8224,97.9603,97.7337,97.911,38380.0
2024-11-01 15:00:00,99.39,99.53,99.15,99.21,37748.0,97.8913,98.0292,97.655,97.714,37748.0
2024-11-01 15:30:00,99.2,99.37,98.9,98.9,184262.0,97.7042,97.8716,97.4087,97.4087,184262.0
2024-11-04 09:30:00,99.65,100.73,99.24,100.15,48917.0,98.1474,99.2111,97.7436,98.6399,48917.0
2024-11-04 10:00:00,100.18,100.45,99.88,99.92,39370.0,98.6694,98.9354,98.3739,98.4133,39370.0
2024-11-04 10:30:00,99.95,99.97,99.13,99.18,70173.0,98.4429,98.4626,97.6353,97.6845,70173.0
2024-11-04 11:00:00,99.2,99.57,99.18,99.36,65377.0,97.7042,98.0686,97.6845,97.8618,65377.0
2024-11-04 11:30:00,99.31,99.36,99.03,99.18,25558.0,97.8125,97.8618,97.5368,97.6845,25558.0
2024-11-04 12:00:00,99.18,99.18,98.82,99.15,24105.0,97.6845,97.6845,97.3299,97.655,24105.0
2024-11-04 12:30:00,99.18,99.23,98.99,99.0,26194.0,97.6845,97.7337,97.4974,97.5072,26194.0
2024-11-04 13:00:00,99.03,99.09,98.83,99.09,26449.0,97.5368,97.5959,97.3398,97.5959,26449.0
2024-11-04 13:30:00,99.07,99.24,99.0,99.09,30230.0,97.5762,97.7436,97.5072,97.5959,30230.0
2024-11-04 14:00:00,99.13,99.24,99.1,99.18,34724.0,97.6353,97.7436,97.6057,97.6845,34724.0
2024-11-04 14:30:00,99.17,99.22,99.0,99.01,26145.0,97.6747,97.7239,97.5072,97.5171,26145.0
2024-11-04 15:00:00,98.98,99.01,98.86,98.87,38267.0,97.4875,97.5171,97.3693,97.3792,38267.0
2024-11-04 15:30:00,98.88,99.19,98.87,98.97,199294.0,97.389,97.6944,97.3792,97.4777,199294.0
2024-11-05 09:30:00,97.98,99.22,97.04,99.22,66672.0,96.5026,97.7239,95.5768,97.7239,66672.0
2024-11-05 10:00:00,99.22,99.25,98.47,98.67,101181.0,97.7239,97.7534,96.9852,97.1822,101181.0
2024-11-05 10:30:00,98.64,98.91,98.6,98.6,35042.0,97.1526,97.4186,97.1132,97.1132,35042.0
2024-11-05 11:00:00,98.59,98.9,98.56,98.84,28422.0,97.1034,97.4087,97.0738,97.3496,28422.0
2024-11-05 11:30:00,98.84,99.25,98.81,99.2,26646.0,97.3496,97.7534,97.3201,97.7042,26646.0
2024-11-05 12:00:00,99.17,99.44,99.1,99.43,22287.0,97.6747,97.9406,97.6057,97.9307,22287.0
2024-11-05 12:30:00,99.44,99.77,99.43,99.52,25626.0,97.9406,98.2656,97.9307,98.0194,25626.0
2024-11-05 13:00:00,99.56,99.72,99.46,99.63,24129.0,98.0588,98.2164,97.9603,98.1277,24129.0
2024-11-05 13:30:00,99.64,99.82,99.49,99.49,28319.0,98.1376,98.3149,97.9898,97.9898,28319.0
2024-11-05 14:00:00,99.5,99.55,99.31,99.32,27278.0,97.9997,98.0489,97.8125,97.8224,27278.0
2024-11-05 14:30:00,99.31,99.32,99.12,99.18,44094.0,97.8125,97.8224,97.6254,97.6845,44094.0
2024-11-05 15:00:00,99.17,99.35,99.09,99.32,42118.0,97.6747,97.8519,97.5959,97.8224,42118.0
2024-11-05 15:30:00,99.31,99.44,99.07,99.11,227863.0,97.8125,97.9406,97.5762,97.6156,227863.0
2024-11-06 09:30:00,94.99,94.99,89.63,90.81,527124.0,93.5577,93.5577,88.2785,89.4407,527124.0
2024-11-06 10:00:00,90.85,90.97,89.11,89.67,287857.0,89.4801,89.5983,87.7663,88.3179,287857.0
2024-11-06 10:30:00,89.61,90.37,88.06,88.43,206548.0,88.2588,89.0073,86.7322,87.0966,206548.0
2024-11-06 11:00:00,88.44,89.17,87.62,88.09,264520.0,87.1064,87.8254,86.2988,86.7617,264520.0
2024-11-06 11:30:00,88.15,88.88,88.11,88.48,203795.0,86.8208,87.5398,86.7814,87.1458,203795.0
2024-11-06 12:00:00,88.52,89.02,88.29,88.54,168148.0,87.1852,87.6777,86.9587,87.2049,168148.0
2024-11-06 12:30:00,88.56,88.76,88.08,88.56,154175.0,87.2246,87.4216,86.7519,87.2246,154175.0
2024-11-06 13:00:00,88.6,89.01,88.29,88.89,97441.0,87.264,87.6679,86.9587,87.5497,97441.0
2024-11-06 13:30:00,88.92,89.0,88.06,88.78,135517.0,87.5792,87.658,86.7322,87.4413,135517.0
2024-11-06 14:00:00,88.78,89.31,88.37,88.45,218683.0,87.4413,87.9633,87.0375,87.1163,218683.0
2024-11-06 14:30:00,88.39,88.65,88.31,88.36,126691.0,87.0572,87.3133,86.9784,87.0277,126691.0
2024-11-06 15:00:00,88.34,88.35,87.61,87.84,243715.0,87.008,87.0178,86.289,86.5155,243715.0
2024-11-06 15:30:00,87.84,87.88,86.84,87.53,650981.0,86.5155,86.5549,85.5306,86.2102,650981.0
2024-11-07 09:30:00,88.15,89.76,88.15,89.44,187189.0,86.8208,88.4065,86.8208,88.0914,187189.0
2024-11-07 10:00:00,89.49,89.56,88.8,89.07,157613.0,88.1406,88.2096,87.461,87.7269,157613.0
2024-11-07 10:30:00,89.05,90.04,88.93,89.86,173192.0,87.7072,88.6823,87.5891,88.505,173192.0
2024-11-07 11:00:00,89.88,90.42,89.85,89.95,186089.0,88.5247,89.0566,88.4952,88.5937,186089.0
2024-11-07 11:30:00,89.95,89.97,89.53,89.56,98436.0,88.5937,88.6134,88.18,88.2096,98436.0
2024-11-07 12:00:00,89.57,89.8,89.37,89.61,76819.0,88.2194,88.4459,88.0224,88.2588,76819.0
2024-11-07 12:30:00,89.61,90.05,89.58,89.84,65126.0,88.2588,88.6922,88.2293,88.4853,65126.0
2024-11-07 13:00:00,89.84,90.13,89.74,89.84,64773.0,88.4853,88.771,88.3868,88.4853,64773.0
2024-11-07 13:30:00,89.82,89.89,89.54,89.56,74401.0,88.4656,88.5346,88.1899,88.2096,74401.0
2024-11-07 14:00:00,89.6,90.13,89.45,89.98,74505.0,88.249,88.771,88.1012,88.6232,74505.0
2024-11-07 14:30:00,90.02,90.18,89.87,90.06,97760.0,88.6626,88.8202,88.5149,88.702,97760.0
2024-11-07 15:00:00,90.07,90.74,89.99,90.69,252349.0,88.7119,89.3718,88.6331,89.3225,252349.0
2024-11-07 15:30:00,90.72,91.16,90.67,90.95,624389.0,89.3521,89.7854,89.3028,89.5786,624389.0
2024-11-08 09:30:00,91.71,92.73,91.28,91.48,434878.0,90.3271,91.3318,89.9036,90.1006,434878.0
2024-11-08 10:00:00,91.48,91.97,90.72,91.95,284976.0,90.1006,90.5832,89.3521,90.5635,284976.0
2024-11-08 10:30:00,91.93,93.07,91.81,93.0,133333.0,90.5438,91.6666,90.4256,91.5977,133333.0
2024-11-08 11:00:00,93.0,93.08,91.9,92.14,193033.0,91.5977,91.6765,90.5143,90.7507,193033.0
2024-11-08 11:30:00,92.13,92.19,91.89,91.96,88043.0,90.7408,90.7999,90.5044,90.5734,88043.0
2024-11-08 12:00:00,91.95,92.11,91.59,91.97,61043.0,90.5635,90.7211,90.2089,90.5832,61043.0
2024-11-08 12:30:00,92.0,92.22,91.8,92.08,37859.0,90.6128,90.8294,90.4158,90.6916,37859.0
2024-11-08 13:00:00,92.04,92.09,91.9,91.93,25763.0,90.6522,90.7014,90.5143,90.5438,25763.0
2024-11-08 13:30:00,91.92,92.23,91.91,92.15,29425.0,90.534,90.8393,90.5241,90.7605,29425.0
2024-11-08 14:00:00,92.12,92.12,91.58,91.6,39148.0,90.731,90.731,90.1991,90.2188,39148.0
2024-11-08 14:30:00,91.62,91.81,91.52,91.72,54097.0,90.2385,90.4256,90.14,90.337,54097.0
2024-11-08 15:00:00,91.72,92.14,91.66,92.12,85384.0,90.337,90.7507,90.2779,90.731,85384.0
2024-11-08 15:30:00,92.12,92.5,92.03,92.36,447584.0,90.731,91.1052,90.6423,90.9673,447584.0
2024-11-11 09:30:00,91.76,92.39,91.3,91.52,154069.0,90.3764,90.9969,89.9233,90.14,154069.0
2024-11-11 10:00:00,91.52,91.56,90.9,91.31,105311.0,90.14,90.1794,89.5294,89.9332,105311.0
2024-11-11 10:30:00,91.31,91.32,90.73,90.99,62940.0,89.9332,89.943,89.3619,89.618,62940.0
2024-11-11 11:00:00,90.99,91.05,90.61,90.62,73539.0,89.618,89.6771,89.2437,89.2536,73539.0
2024-11-11 11:30:00,90.62,91.12,90.56,90.76,72943.0,89.2536,89.746,89.1945,89.3915,72943.0
2024-11-11 12:00:00,90.7,91.14,90.62,90.99,80077.0,89.3324,89.7657,89.2536,89.618,80077.0
2024-11-11 12:30:00,90.99,91.13,90.98,91.04,39236.0,89.618,89.7559,89.6081,89.6672,39236.0
2024-11-11 13:00:00,91.04,91.27,91.03,91.26,63327.0,89.6672,89.8938,89.6574,89.8839,63327.0
2024-11-11 13:30:00,91.23,91.23,90.94,91.06,105667.0,89.8544,89.8544,89.5687,89.6869,105667.0
2024-11-11 14:00:00,91.06,91.19,90.62,90.62,122963.0,89.6869,89.815,89.2536,89.2536,122963.0
2024-11-11 14:30:00,90.71,91.0,90.56,91.0,137075.0,89.3422,89.6278,89.1945,89.6278,137075.0
2024-11-11 15:00:00,90.95,91.13,90.76,91.04,130980.0,89.5786,89.7559,89.3915,89.6672,130980.0
2024-11-11 15:30:00,91.04,91.25,90.91,91.21,259155.0,89.6672,89.8741,89.5392,89.8347,259155.0
2024-11-12 09:30:00,91.64,92.26,91.21,91.88,92753.0,90.2582,90.8688,89.8347,90.4946,92753.0
2024-11-12 10:00:00,91.72,91.95,91.56,91.62,46439.0,90.337,90.5635,90.1794,90.2385,46439.0
2024-11-12 10:30:00,91.65,91.65,90.94,91.0,67861.0,90.268,90.268,89.5687,89.6278,67861.0
2024-11-12 11:00:00,91.01,91.04,90.6,90.91,58974.0,89.6377,89.6672,89.2339,89.5392,58974.0
2024-11-12 11:30:00,90.87,90.93,90.45,90.5,62295.0,89.4998,89.5589,89.0861,89.1354,62295.0
2024-11-12 12:00:00,90.52,90.52,90.15,90.15,42320.0,89.1551,89.1551,88.7907,88.7907,42320.0
2024-11-12 12:30:00,90.13,90.24,89.78,89.92,50353.0,88.771,88.8793,88.4262,88.5641,50353.0
2024-11-12 13:00:00,89.92,89.98,89.77,89.81,23252.0,88.5641,88.6232,88.4164,88.4558,23252.0
2024-11-12 13:30:00,89.79,90.0,89.56,89.95,26473.0,88.4361,88.6429,88.2096,88.5937,26473.0
2024-11-12 14:00:00,89.95,89.98,89.8,89.93,42296.0,88.5937,88.6232,88.4459,88.574,42296.0
2024-11-12 14:30:00,89.9,89.96,89.72,89.74,30308.0,88.5444,88.6035,88.3671,88.3868,30308.0
2024-11-12 15:00:00,89.69,89.8,89.59,89.71,35247.0,88.3376,88.4459,88.2391,88.3573,35247.0
2024-11-12 15:30:00,89.7,89.95,89.38,89.43,172385.0,88.3474,88.5937,88.0323,88.0815,172385.0
2024-11-13 09:30:00,89.6,90.0,89.52,89.75,35509.0,88.249,88.6429,88.1702,88.3967,35509.0
2024-11-13 10:00:00,89.79,89.94,89.36,89.45,21507.0,88.4361,88.5838,88.0126,88.1012,21507.0
2024-11-13 10:30:00,89.4,89.74,89.4,89.61,35539.0,88.052,88.3868,88.052,88.2588,35539.0
2024-11-13 11:00:00,89.61,89.88,89.61,89.84,36601.0,88.2588,88.5247,88.2588,88.4853,36601.0
2024-11-13 11:30:00,89.83,90.03,89.76,89.89,27117.0,88.4755,88.6725,88.4065,88.5346,27117.0
2024-11-13 12:00:00,89.89,90.01,89.69,89.75,31418.0,88.5346,88.6528,88.3376,88.3967,31418.0
2024-11-13 12:30:00,89.75,89.82,89.54,89.72,17076.0,88.3967,88.4656,88.1899,88.3671,17076.0
2024-11-13 13:00:00,89.72,90.07,89.63,90.03,31858.0,88.3671,88.7119,88.2785,88.6725,31858.0
2024-11-13 13:30:00,90.0,90.04,89.67,89.74,17504.0,88.6429,88.6823,88.3179,88.3868,17504.0
2024-11-13 14:00:00,89.75,89.82,89.71,89.74,27258.0,88.3967,88.4656,88.3573,88.3868,27258.0
2024-11-13 14:30:00,89.75,89.76,89.55,89.56,26477.0,88.3967,88.4065,88.1997,88.2096,26477.0
2024-11-13 15:00:00,89.58,89.89,89.55,89.88,32872.0,88.2293,88.5346,88.1997,88.5247,32872.0
2024-11-13 15:30:00,89.89,89.95,89.71,89.85,136161.0,88.5346,88.5937,88.3573,88.4952,136161.0
2024-11-14 09:30:00,89.85,90.0,89.59,89.92,42350.0,88.4952,88.6429,88.2391,88.5641,42350.0
2024-11-14 10:00:00,89.92,89.92,89.42,89.7,32381.0,88.5641,88.5641,88.0717,88.3474,32381.0
2024-11-14 10:30:00,89.61,90.2,89.59,90.15,17303.0,88.2588,88.8399,88.2391,88.7907,17303.0
2024-11-14 11:00:00,90.15,90.61,90.14,90.42,34170.0,88.7907,89.2437,88.7808,89.0566,34170.0
2024-11-14 11:30:00,90.22,90.28,89.78,89.78,14113.0,88.8596,88.9187,88.4262,88.4262,14113.0
2024-11-14 12:00:00,89.75,89.82,89.51,89.61,12244.0,88.3967,88.4656,88.1603,88.2588,12244.0
2024-11-14 12:30:00,89.54,89.88,89.5,89.83,14652.0,88.1899,88.5247,88.1505,88.4755,14652.0
2024-11-14 13:00:00,89.8,89.91,89.74,89.87,16535.0,88.4459,88.5543,88.3868,88.5149,16535.0
2024-11-14 13:30:00,89.85,89.85,89.54,89.57,13445.0,88.4952,88.4952,88.1899,88.2194,13445.0
2024-11-14 14:00:00,89.56,89.82,89.56,89.76,18008.0,88.2096,88.4656,88.2096,88.4065,18008.0
2024-11-14 14:30:00,89.76,89.9,89.59,89.9,33853.0,88.4065,88.5444,88.2391,88.5444,33853.0
2024-11-14 15:00:00,89.83,89.92,89.54,89.88,32806.0,88.4755,88.5641,88.1899,88.5247,32806.0
2024-11-14 15:30:00,89.9,90.0,89.22,89.36,415287.0,88.5444,88.6429,87.8747,88.0126,415287.0
2024-11-15 09:30:00,89.19,89.19,87.49,87.87,182360.0,87.8451,87.8451,86.1708,86.545,182360.0
2024-11-15 10:00:00,88.03,88.03,86.63,87.06,116461.0,86.7026,86.7026,85.3237,85.7473,116461.0
2024-11-15 10:30:00,87.09,87.1,86.12,86.29,139958.0,85.7768,85.7867,84.8214,84.9889,139958.0
2024-11-15 11:00:00,86.3,86.94,86.29,86.81,158876.0,84.9987,85.6291,84.9889,85.501,158876.0
2024-11-15 11:30:00,86.79,86.99,86.56,86.9,92689.0,85.4813,85.6783,85.2548,85.5897,92689.0
2024-11-15 12:00:00,86.93,87.05,86.56,87.0,73897.0,85.6192,85.7374,85.2548,85.6882,73897.0
2024-11-15 12:30:00,86.89,87.06,86.73,86.88,53020.0,85.5798,85.7473,85.4222,85.57,53020.0
2024-11-15 13:00:00,86.91,87.25,86.9,87.02,52320.0,85.5995,85.9344,85.5897,85.7079,52320.0
2024-11-15 13:30:00,87.0,87.06,86.7,86.9,77546.0,85.6882,85.7473,85.3927,85.5897,77546.0
2024-11-15 14:00:00,86.89,87.09,86.65,86.74,63052.0,85.5798,85.7768,85.3434,85.4321,63052.0
2024-11-15 14:30:00,86.74,86.92,86.64,86.81,109213.0,85.4321,85.6094,85.3336,85.501,109213.0
2024-11-15 15:00:00,86.81,86.88,86.38,86.4,65592.0,85.501,85.57,85.0775,85.0972,65592.0
2024-11-15 15:30:00,86.41,86.66,86.07,86.19,376404.0,85.1071,85.3533,84.7722,84.8904,376404.0
2024-11-18 09:30:00,85.95,86.13,85.56,86.07,53686.0,84.654,84.8313,84.2699,84.7722,53686.0
2024-11-18 10:00:00,86.07,86.39,85.5,85.61,47638.0,84.7722,85.0874,84.2108,84.3191,47638.0
2024-11-18 10:30:00,85.56,85.75,85.4,85.54,45746.0,84.2699,84.457,84.1123,84.2502,45746.0
2024-11-18 11:00:00,85.55,85.99,85.55,85.94,42889.0,84.26,84.6934,84.26,84.6441,42889.0
2024-11-18 11:30:00,85.94,86.13,85.47,85.49,61806.0,84.6441,84.8313,84.1812,84.2009,61806.0
2024-11-18 12:00:00,85.47,85.63,85.41,85.46,49689.0,84.1812,84.3388,84.1221,84.1714,49689.0
2024-11-18 12:30:00,85.44,85.87,85.44,85.68,48656.0,84.1517,84.5752,84.1517,84.3881,48656.0
2024-11-18 13:00:00,85.7,85.78,85.62,85.77,39533.0,84.4078,84.4866,84.329,84.4767,39533.0
2024-11-18 13:30:00,85.78,86.12,85.73,86.09,44938.0,84.4866,84.8214,84.4373,84.7919,44938.0
2024-11-18 14:00:00,86.09,86.29,85.92,85.95,38033.0,84.7919,84.9889,84.6244,84.654,38033.0
2024-11-18 14:30:00,85.97,86.16,85.94,86.11,38877.0,84.6737,84.8608,84.6441,84.8116,38877.0
2024-11-18 15:00:00,86.11,86.18,85.99,86.15,66979.0,84.8116,84.8805,84.6934,84.851,66979.0
2024-11-18 15:30:00,86.17,86.63,86.1,86.62,303070.0,84.8707,85.3237,84.8017,85.3139,303070.0
2024-11-19 09:30:00,86.5,87.17,86.19,87.06,62305.0,85.1957,85.8556,84.8904,85.7473,62305.0
2024-11-19 10:00:00,87.06,88.07,86.96,87.9,114833.0,85.7473,86.742,85.6488,86.5746,114833.0
2024-11-19 10:30:00,87.81,88.29,87.81,88.19,137669.0,86.4859,86.9587,86.4859,86.8602,137669.0
2024-11-19 11:00:00,88.14,88.59,88.07,88.44,70105.0,86.811,87.2542,86.742,87.1064,70105.0
2024-11-19 11:30:00,88.49,88.72,88.36,88.53,43368.0,87.1557,87.3822,87.0277,87.1951,43368.0
2024-11-19 12:00:00,88.53,88.88,88.51,88.75,48579.0,87.1951,87.5398,87.1754,87.4118,48579.0
2024-11-19 12:30:00,88.75,88.85,88.63,88.7,40420.0,87.4118,87.5103,87.2936,87.3625,40420.0
2024-11-19 13:00:00,88.69,88.96,88.64,88.71,68096.0,87.3527,87.6186,87.3034,87.3724,68096.0
2024-11-19 13:30:00,88.64,89.13,88.49,89.01,40297.0,87.3034,87.786,87.1557,87.6679,40297.0
2024-11-19 14:00:00,89.01,89.41,88.96,89.09,56439.0,87.6679,88.0618,87.6186,87.7466,56439.0
2024-11-19 14:30:00,89.09,89.11,88.97,89.09,57284.0,87.7466,87.7663,87.6285,87.7466,57284.0
2024-11-19 15:00:00,89.1,89.32,89.07,89.22,93613.0,87.7565,87.9732,87.7269,87.8747,93613.0
2024-11-19 15:30:00,89.22,89.25,88.83,88.91,398915.0,87.8747,87.9042,87.4906,87.5694,398915.0
2024-11-20 09:30:00,89.39,89.79,88.22,88.59,108652.0,88.0421,88.4361,86.8898,87.2542,108652.0
2024-11-20 10:00:00,88.59,88.72,88.3,88.5,44623.0,87.2542,87.3822,86.9686,87.1655,44623.0
2024-11-20 10:30:00,88.51,88.63,88.06,88.29,74102.0,87.1754,87.2936,86.7322,86.9587,74102.0
2024-11-20 11:00:00,88.26,88.29,87.85,88.23,50004.0,86.9292,86.9587,86.5253,86.8996,50004.0
2024-11-20 11:30:00,88.2,88.47,88.14,88.37,24339.0,86.8701,87.136,86.811,87.0375,24339.0
2024-11-20 12:00:00,88.39,88.5,88.31,88.44,23183.0,87.0572,87.1655,86.9784,87.1064,23183.0
2024-11-20 12:30:00,88.46,88.75,88.46,88.58,17902.0,87.1261,87.4118,87.1261,87.2443,17902.0
2024-11-20 13:00:00,88.57,88.59,88.32,88.42,13761.0,87.2345,87.2542,86.9883,87.0867,13761.0
2024-11-20 13:30:00,88.43,88.43,88.24,88.27,16206.0,87.0966,87.0966,86.9095,86.939,16206.0
2024-11-20 14:00:00,88.27,88.31,88.16,88.31,23259.0,86.939,86.9784,86.8307,86.9784,23259.0
2024-11-20 14:30:00,88.31,88.63,88.31,88.53,25112.0,86.9784,87.2936,86.9784,87.1951,25112.0
2024-11-20 15:00:00,88.52,88.59,88.33,88.55,34019.0,87.1852,87.2542,86.9981,87.2148,34019.0
2024-11-20 15:30:00,88.56,89.07,88.55,88.83,267932.0,87.2246,87.7269,87.2148,87.4906,267932.0
2024-11-21 09:30:00,88.39,88.98,87.92,88.94,52190.0,87.0572,87.6383,86.5943,87.5989,52190.0
2024-11-21 10:00:00,89.03,89.16,88.65,88.87,26375.0,87.6875,87.8156,87.3133,87.53,26375.0
2024-11-21 10:30:00,88.87,89.46,88.87,89.35,23331.0,87.53,88.1111,87.53,88.0027,23331.0
2024-11-21 11:00:00,89.37,89.81,89.36,89.73,30201.0,88.0224,88.4558,88.0126,88.377,30201.0
2024-11-21 11:30:00,89.73,89.86,89.68,89.79,25196.0,88.377,88.505,88.3277,88.4361,25196.0
2024-11-21 12:00:00,89.8,89.8,89.49,89.59,42885.0,88.4459,88.4459,88.1406,88.2391,42885.0
2024-11-21 12:30:00,89.59,89.73,89.37,89.7,18656.0,88.2391,88.377,88.0224,88.3474,18656.0
2024-11-21 13:00:00,89.72,89.77,89.41,89.55,20506.0,88.3671,88.4164,88.0618,88.1997,20506.0
2024-11-21 13:30:00,89.55,89.71,89.47,89.57,33906.0,88.1997,88.3573,88.1209,88.2194,33906.0
2024-11-21 14:00:00,89.6,89.71,89.59,89.68,16550.0,88.249,88.3573,88.2391,88.3277,16550.0
2024-11-21 14:30:00,89.69,89.7,89.49,89.69,24409.0,88.3376,88.3474,88.1406,88.3376,24409.0
2024-11-21 15:00:00,89.71,89.82,89.65,89.68,39031.0,88.3573,88.4656,88.2982,88.3277,39031.0
2024-11-21 15:30:00,89.69,89.97,89.6,89.78,258809.0,88.3376,88.6134,88.249,88.4262,258809.0
2024-11-22 09:30:00,90.01,90.82,89.88,90.73,40694.0,88.6528,89.4506,88.5247,89.3619,40694.0
2024-11-22 10:00:00,90.84,90.84,90.04,90.14,70649.0,89.4703,89.4703,88.6823,88.7808,70649.0
2024-11-22 10:30:00,90.14,90.3,89.44,89.63,33331.0,88.7808,88.9384,88.0914,88.2785,33331.0
2024-11-22 11:00:00,89.58,89.86,89.27,89.82,45801.0,88.2293,88.505,87.9239,88.4656,45801.0
2024-11-22 11:30:00,89.84,89.85,89.56,89.68,28595.0,88.4853,88.4952,88.2096,88.3277,28595.0
2024-11-22 12:00:00,89.69,89.86,89.55,89.55,23562.0,88.3376,88.505,88.1997,88.1997,23562.0
2024-11-22 12:30:00,89.46,89.58,89.34,89.58,21869.0,88.1111,88.2293,87.9929,88.2293,21869.0
2024-11-22 13:00:00,89.58,89.61,89.32,89.32,23724.0,88.2293,88.2588,87.9732,87.9732,23724.0
2024-11-22 13:30:00,89.3,89.68,89.27,89.63,49571.0,87.9535,88.3277,87.9239,88.2785,49571.0
2024-11-22 14:00:00,89.62,89.79,89.58,89.79,32462.0,88.2687,88.4361,88.2293,88.4361,32462.0
2024-11-22 14:30:00,89.77,89.93,89.71,89.93,31372.0,88.4164,88.574,88.3573,88.574,31372.0
2024-11-22 15:00:00,89.93,90.24,89.9,90.19,40653.0,88.574,88.8793,88.5444,88.8301,40653.0
2024-11-22 15:30:00,90.2,90.9,90.2,90.82,379436.0,88.8399,89.5294,88.8399,89.4506,379436.0
2024-11-25 09:30:00,90.86,91.51,90.36,91.3,44727.0,89.49,90.1302,88.9975,89.9233,44727.0
2024-11-25 10:00:00,91.29,91.63,91.29,91.58,28285.0,89.9135,90.2483,89.9135,90.1991,28285.0
2024-11-25 10:30:00,91.5,91.5,91.06,91.15,30972.0,90.1203,90.1203,89.6869,89.7756,30972.0
2024-11-25 11:00:00,91.1,91.34,90.95,91.1,22820.0,89.7263,89.9627,89.5786,89.7263,22820.0
2024-11-25 11:30:00,91.1,91.11,90.88,90.94,24759.0,89.7263,89.7362,89.5097,89.5687,24759.0
2024-11-25 12:00:00,90.96,91.55,90.96,91.21,30335.0,89.5884,90.1696,89.5884,89.8347,30335.0
2024-11-25 12:30:00,91.24,91.24,90.77,90.81,43728.0,89.8642,89.8642,89.4013,89.4407,43728.0
2024-11-25 13:00:00,90.86,91.03,90.84,90.99,22541.0,89.49,89.6574,89.4703,89.618,22541.0
2024-11-25 13:30:00,90.99,91.01,90.66,90.88,40934.0,89.618,89.6377,89.293,89.5097,40934.0
2024-11-25 14:00:00,90.85,91.18,90.69,90.84,83408.0,89.4801,89.8051,89.3225,89.4703,83408.0
2024-11-25 14:30:00,90.81,90.99,90.76,90.95,48349.0,89.4407,89.618,89.3915,89.5786,48349.0
2024-11-25 15:00:00,90.92,91.14,90.84,91.12,44702.0,89.5491,89.7657,89.4703,89.746,44702.0
2024-11-25 15:30:00,91.1,91.18,90.73,90.87,275033.0,89.7263,89.8051,89.3619,89.4998,275033.0
2024-11-26 09:30:00,90.89,90.89,89.95,90.59,65444.0,89.5195,89.5195,88.5937,89.224,65444.0
2024-11-26 10:00:00,90.56,90.87,90.38,90.64,67111.0,89.1945,89.4998,89.0172,89.2733,67111.0
2024-11-26 10:30:00,90.59,90.94,90.48,90.92,30853.0,89.224,89.5687,89.1157,89.5491,30853.0
2024-11-26 11:00:00,90.93,90.97,90.73,90.73,19447.0,89.5589,89.5983,89.3619,89.3619,19447.0
2024-11-26 11:30:00,90.77,90.78,90.57,90.66,38231.0,89.4013,89.4112,89.2043,89.293,38231.0
2024-11-26 12:00:00,90.69,90.91,90.56,90.84,29224.0,89.3225,89.5392,89.1945,89.4703,29224.0
2024-11-26 12:30:00,90.86,90.93,90.72,90.72,13505.0,89.49,89.5589,89.3521,89.3521,13505.0
2024-11-26 13:00:00,90.77,91.39,90.71,91.05,94388.0,89.4013,90.012,89.3422,89.6771,94388.0
2024-11-26 13:30:00,91.04,91.12,90.59,90.64,71702.0,89.6672,89.746,89.224,89.2733,71702.0
2024-11-26 14:00:00,90.63,90.92,90.56,90.88,24721.0,89.2634,89.5491,89.1945,89.5097,24721.0
2024-11-26 14:30:00,90.85,90.92,90.74,90.74,19450.0,89.4801,89.5491,89.3718,89.3718,19450.0
2024-11-26 15:00:00,90.74,90.77,90.4,90.45,35526.0,89.3718,89.4013,89.0369,89.0861,35526.0
2024-11-26 15:30:00,90.42,90.95,90.42,90.92,92652.0,89.0566,89.5786,89.0566,89.5491,92652.0
2024-11-27 09:30:00,91.36,91.65,90.82,91.57,37012.0,89.9824,90.268,89.4506,90.1892,37012.0
2024-11-27 10:00:00,91.42,91.59,91.23,91.31,75594.0,90.0415,90.2089,89.8544,89.9332,75594.0
2024-11-27 10:30:00,91.27,91.59,91.11,91.55,35390.0,89.8938,90.2089,89.7362,90.1696,35390.0
2024-11-27 11:00:00,91.51,91.58,91.34,91.34,7982.0,90.1302,90.1991,89.9627,89.9627,7982.0
2024-11-27 11:30:00,91.41,91.47,91.2,91.2,15556.0,90.0317,90.0908,89.8248,89.8248,15556.0
2024-11-27 12:00:00,91.21,91.32,91.11,91.31,10609.0,89.8347,89.943,89.7362,89.9332,10609.0
2024-11-27 12:30:00,91.28,91.31,91.09,91.13,15586.0,89.9036,89.9332,89.7165,89.7559,15586.0
2024-11-27 13:00:00,91.13,91.17,91.06,91.09,11492.0,89.7559,89.7953,89.6869,89.7165,11492.0
2024-11-27 13:30:00,91.09,91.13,90.98,91.12,14350.0,89.7165,89.7559,89.6081,89.746,14350.0
2024-11-27 14:00:00,91.09,91.16,90.77,90.78,34064.0,89.7165,89.7854,89.4013,89.4112,34064.0
2024-11-27 14:30:00,90.81,90.9,90.66,90.66,39565.0,89.4407,89.5294,89.293,89.293,39565.0
2024-11-27 15:00:00,90.7,90.76,90.57,90.75,33468.0,89.3324,89.3915,89.2043,89.3816,33468.0
2024-11-27 15:30:00,90.75,90.95,90.7,90.83,136326.0,89.3816,89.5786,89.3324,89.4604,136326.0
2024-11-29 09:30:00,90.61,91.37,90.42,90.56,38025.0,89.2437,89.9923,89.0566,89.1945,38025.0
2024-11-29 10:00:00,90.58,90.78,90.19,90.19,24069.0,89.2142,89.4112,88.8301,88.8301,24069.0
2024-11-29 10:30:00,90.2,90.53,90.06,90.36,79060.0,88.8399,89.1649,88.702,88.9975,79060.0
2024-11-29 11:00:00,90.31,90.65,90.21,90.58,41173.0,88.9482,89.2831,88.8498,89.2142,41173.0
2024-11-29 11:30:00,90.55,90.93,90.55,90.72,32012.0,89.1846,89.5589,89.1846,89.3521,32012.0
2024-11-29 12:00:00,90.79,90.91,90.69,90.84,19295.0,89.421,89.5392,89.3225,89.4703,19295.0
2024-11-29 12:30:00,90.85,91.48,90.81,91.37,115753.0,89.4801,90.1006,89.4407,89.9923,115753.0
2024-12-02 09:30:00,91.3,91.37,90.34,90.45,34339.0,89.9233,89.9923,88.9778,89.0861,34339.0
2024-12-02 10:00:00,90.45,90.78,90.15,90.72,57729.0,89.0861,89.4112,88.7907,89.3521,57729.0
2024-12-02 10:30:00,90.69,90.8,90.44,90.46,37242.0,89.3225,89.4309,89.0763,89.096,37242.0
2024-12-02 11:00:00,90.54,90.6,90.2,90.52,50651.0,89.1748,89.2339,88.8399,89.1551,50651.0
2024-12-02 11:30:00,90.53,90.65,90.43,90.59,28162.0,89.1649,89.2831,89.0664,89.224,28162.0
2024-12-02 12:00:00,90.6,90.6,90.35,90.36,23064.0,89.2339,89.2339,88.9876,88.9975,23064.0
2024-12-02 12:30:00,90.36,90.51,90.33,90.45,29115.0,88.9975,89.1452,88.9679,89.0861,29115.0
2024-12-02 13:00:00,90.46,90.57,90.43,90.56,24225.0,89.096,89.2043,89.0664,89.1945,24225.0
2024-12-02 13:30:00,90.57,90.97,90.47,90.97,42289.0,89.2043,89.5983,89.1058,89.5983,42289.0
2024-12-02 14:00:00,90.97,91.14,90.88,91.13,28846.0,89.5983,89.7657,89.5097,89.7559,28846.0
2024-12-02 14:30:00,91.13,91.14,90.86,90.94,21635.0,89.7559,89.7657,89.49,89.5687,21635.0
2024-12-02 15:00:00,90.93,91.24,90.89,91.2,28114.0,89.5589,89.8642,89.5195,89.8248,28114.0
2024-12-02 15:30:00,91.19,91.37,91.05,91.27,184924.0,89.815,89.9923,89.6771,89.8938,184924.0
2024-12-03 09:30:00,91.14,91.15,90.09,90.17,29298.0,89.7657,89.7756,88.7316,88.8104,29298.0
2024-12-03 10:00:00,90.18,90.18,89.61,89.77,42307.0,88.8202,88.8202,88.2588,88.4164,42307.0
2024-12-03 10:30:00,89.77,90.08,89.69,89.9,58270.0,88.4164,88.7217,88.3376,88.5444,58270.0
2024-12-03 11:00:00,89.9,90.08,89.56,89.88,73138.0,88.5444,88.7217,88.2096,88.5247,73138.0
2024-12-03 11:30:00,89.89,89.94,89.7,89.91,43164.0,88.5346,88.5838,88.3474,88.5543,43164.0
2024-12-03 12:00:00,89.88,89.91,89.72,89.81,36787.0,88.5247,88.5543,88.3671,88.4558,36787.0
2024-12-03 12:30:00,89.81,89.9,89.79,89.79,8042.0,88.4558,88.5444,88.4361,88.4361,8042.0
2024-12-03 13:00:00,89.78,89.95,89.7,89.81,51781.0,88.4262,88.5937,88.3474,88.4558,51781.0
2024-12-03 13:30:00,89.8,89.91,89.76,89.91,18103.0,88.4459,88.5543,88.4065,88.5543,18103.0
2024-12-03 14:00:00,89.91,90.02,89.88,89.98,21036.0,88.5543,88.6626,88.5247,88.6232,21036.0
2024-12-03 14:30:00,90.0,90.11,89.94,89.97,59871.0,88.6429,88.7513,88.5838,88.6134,59871.0
2024-12-03 15:00:00,89.96,90.12,89.89,90.06,62684.0,88.6035,88.7611,88.5346,88.702,62684.0
2024-12-03 15:30:00,90.06,90.46,89.95,90.13,219853.0,88.702,89.096,88.5937,88.771,219853.0
2024-12-04 09:30:00,89.55,89.85,88.56,89.83,158075.0,88.1997,88.4952,87.2246,88.4755,158075.0
2024-12-04 10:00:00,89.77,89.83,88.58,89.19,195180.0,88.4164,88.4755,87.2443,87.8451,195180.0
2024-12-04 10:30:00,89.13,89.17,88.75,88.84,36984.0,87.786,87.8254,87.4118,87.5004,36984.0
2024-12-04 11:00:00,88.84,89.3,88.78,89.25,19729.0,87.5004,87.9535,87.4413,87.9042,19729.0
2024-12-04 11:30:00,89.25,89.37,89.21,89.21,19638.0,87.9042,88.0224,87.8648,87.8648,19638.0
2024-12-04 12:00:00,89.2,89.28,89.07,89.13,13258.0,87.855,87.9338,87.7269,87.786,13258.0
2024-12-04 12:30:00,89.09,89.15,89.01,89.13,11332.0,87.7466,87.8057,87.6679,87.786,11332.0
2024-12-04 13:00:00,89.13,89.17,89.04,89.04,12183.0,87.786,87.8254,87.6974,87.6974,12183.0
2024-12-04 13:30:00,89.03,89.32,88.99,89.25,19363.0,87.6875,87.9732,87.6482,87.9042,19363.0
2024-12-04 14:00:00,89.21,89.27,88.99,89.06,21142.0,87.8648,87.9239,87.6482,87.7171,21142.0
2024-12-04 14:30:00,89.0,89.04,88.71,88.94,65877.0,87.658,87.6974,87.3724,87.5989,65877.0
2024-12-04 15:00:00,88.94,88.98,88.84,88.92,59107.0,87.5989,87.6383,87.5004,87.5792,59107.0
2024-12-04 15:30:00,88.9,89.32,88.89,89.3,238998.0,87.5595,87.9732,87.5497,87.9535,238998.0
2024-12-05 09:30:00,89.08,89.24,88.8,89.02,27052.0,87.7368,87.8944,87.461,87.6777,27052.0
2024-12-05 10:00:00,89.03,89.12,88.76,88.91,48786.0,87.6875,87.7762,87.4216,87.5694,48786.0
2024-12-05 10:30:00,88.91,88.92,88.62,88.73,58644.0,87.5694,87.5792,87.2837,87.3921,58644.0
2024-12-05 11:00:00,88.73,88.98,88.73,88.91,21024.0,87.3921,87.6383,87.3921,87.5694,21024.0
2024-12-05 11:30:00,88.94,89.05,88.73,88.96,41723.0,87.5989,87.7072,87.3921,87.6186,41723.0
2024-12-05 12:00:00,89.03,89.15,88.88,88.98,15941.0,87.6875,87.8057,87.5398,87.6383,15941.0
2024-12-05 12:30:00,89.01,89.24,88.95,89.2,6053.0,87.6679,87.8944,87.6088,87.855,6053.0
2024-12-05 13:00:00,89.19,89.44,89.18,89.32,16175.0,87.8451,88.0914,87.8353,87.9732,16175.0
2024-12-05 13:30:00,89.31,89.51,89.27,89.34,22484.0,87.9633,88.1603,87.9239,87.9929,22484.0
2024-12-05 14:00:00,89.31,89.31,89.16,89.21,20798.0,87.9633,87.9633,87.8156,87.8648,20798.0
2024-12-05 14:30:00,89.23,89.31,89.15,89.26,15335.0,87.8845,87.9633,87.8057,87.9141,15335.0
2024-12-05 15:00:00,89.23,89.23,89.07,89.14,20127.0,87.8845,87.8845,87.7269,87.7959,20127.0
2024-12-05 15:30:00,89.12,89.33,88.98,89.01,128067.0,87.7762,87.983,87.6383,87.6679,128067.0
2024-12-06 09:30:00,89.26,89.8,88.99,89.55,50653.0,87.9141,88.4459,87.6482,88.1997,50653.0
2024-12-06 10:00:00,89.56,89.82,89.37,89.54,41705.0,88.2096,88.4656,88.0224,88.1899,41705.0
2024-12-06 10:30:00,89.57,90.0,89.54,89.94,50228.0,88.2194,88.6429,88.1899,88.5838,50228.0
2024-12-06 11:00:00,89.94,89.94,89.47,89.57,48462.0,88.5838,88.5838,88.1209,88.2194,48462.0
2024-12-06 11:30:00,89.49,89.58,89.33,89.55,32707.0,88.1406,88.2293,87.983,88.1997,32707.0
2024-12-06 12:00:00,89.53,89.55,89.18,89.25,11433.0,88.18,88.1997,87.8353,87.9042,11433.0
2024-12-06 12:30:00,89.25,89.25,88.98,89.23,13011.0,87.9042,87.9042,87.6383,87.8845,13011.0
2024-12-06 13:00:00,89.22,89.34,89.04,89.16,18576.0,87.8747,87.9929,87.6974,87.8156,18576.0
2024-12-06 13:30:00,89.09,89.22,89.05,89.14,13499.0,87.7466,87.8747,87.7072,87.7959,13499.0
2024-12-06 14:00:00,89.12,89.12,88.87,88.9,20814.0,87.7762,87.7762,87.53,87.5595,20814.0
2024-12-06 14:30:00,88.87,88.94,88.76,88.76,11129.0,87.53,87.5989,87.4216,87.4216,11129.0
2024-12-06 15:00:00,88.73,88.95,88.66,88.93,33291.0,87.3921,87.6088,87.3231,87.5891,33291.0
2024-12-06 15:30:00,88.96,89.1,88.8,88.92,135569.0,87.6186,87.7565,87.461,87.5792,135569.0
2024-12-09 09:30:00,89.44,89.87,88.91,89.58,35995.0,88.0914,88.5149,87.5694,88.2293,35995.0
2024-12-09 10:00:00,89.59,90.04,89.4,89.98,43891.0,88.2391,88.6823,88.052,88.6232,43891.0
2024-12-09 10:30:00,89.97,90.54,89.86,90.51,35068.0,88.6134,89.1748,88.505,89.1452,35068.0
2024-12-09 11:00:00,90.55,90.64,89.95,90.01,44029.0,89.1846,89.2733,88.5937,88.6528,44029.0
2024-12-09 11:30:00,90.0,90.26,89.83,90.05,26433.0,88.6429,88.899,88.4755,88.6922,26433.0
2024-12-09 12:00:00,90.03,90.07,89.75,89.83,17280.0,88.6725,88.7119,88.3967,88.4755,17280.0
2024-12-09 12:30:00,89.8,89.96,89.72,89.83,17742.0,88.4459,88.6035,88.3671,88.4755,17742.0
2024-12-09 13:00:00,89.83,89.86,89.7,89.77,15513.0,88.4755,88.505,88.3474,88.4164,15513.0
2024-12-09 13:30:00,89.74,89.84,89.7,89.75,19058.0,88.3868,88.4853,88.3474,88.3967,19058.0
2024-12-09 14:00:00,89.72,89.74,89.49,89.67,30912.0,88.3671,88.3868,88.1406,88.3179,30912.0
2024-12-09 14:30:00,89.68,89.82,89.53,89.56,22033.0,88.3277,88.4656,88.18,88.2096,22033.0
2024-12-09 15:00:00,89.55,89.56,89.16,89.28,37456.0,88.1997,88.2096,87.8156,87.9338,37456.0
2024-12-09 15:30:00,89.28,89.44,89.04,89.18,143755.0,87.9338,88.0914,87.6974,87.8353,143755.0
2024-12-10 09:30:00,89.16,89.16,88.42,88.81,59426.0,87.8156,87.8156,87.0867,87.4709,59426.0
2024-12-10 10:00:00,88.74,88.96,88.66,88.78,25043.0,87.4019,87.6186,87.3231,87.4413,25043.0
2024-12-10 10:30:00,88.8,88.99,88.68,88.95,54962.0,87.461,87.6482,87.3428,87.6088,54962.0
2024-12-10 11:00:00,88.95,89.25,88.91,89.15,14633.0,87.6088,87.9042,87.5694,87.8057,14633.0
2024-12-10 11:30:00,89.08,89.22,88.96,89.0,20813.0,87.7368,87.8747,87.6186,87.658,20813.0
2024-12-10 12:00:00,89.04,89.11,88.98,89.01,15755.0,87.6974,87.7663,87.6383,87.6679,15755.0
2024-12-10 12:30:00,89.01,89.28,88.85,89.15,65047.0,87.6679,87.9338,87.5103,87.8057,65047.0
2024-12-10 13:00:00,89.08,89.11,88.99,89.01,7123.0,87.7368,87.7663,87.6482,87.6679,7123.0
2024-12-10 13:30:00,88.97,88.98,88.74,88.77,10590.0,87.6285,87.6383,87.4019,87.4315,10590.0
2024-12-10 14:00:00,88.71,88.84,88.6,88.8,14032.0,87.3724,87.5004,87.264,87.461,14032.0
2024-12-10 14:30:00,88.77,88.93,88.77,88.9,8655.0,87.4315,87.5891,87.4315,87.5595,8655.0
2024-12-10 15:00:00,88.92,88.93,88.57,88.6,12306.0,87.5792,87.5891,87.2345,87.264,12306.0
2024-12-10 15:30:00,88.64,88.66,88.14,88.58,123375.0,87.3034,87.3231,86.811,87.2443,123375.0
2024-12-11 09:30:00,88.54,88.81,88.06,88.49,40744.0,87.2049,87.4709,86.7322,87.1557,40744.0
2024-12-11 10:00:00,88.49,88.49,87.74,87.77,61220.0,87.1557,87.1557,86.417,86.4465,61220.0
2024-12-11 10:30:00,87.76,87.86,87.53,87.54,158104.0,86.4367,86.5352,86.2102,86.22,158104.0
2024-12-11 11:00:00,87.54,87.81,87.33,87.77,39709.0,86.22,86.4859,86.0132,86.4465,39709.0
2024-12-11 11:30:00,87.73,87.99,87.59,87.92,39476.0,86.4072,86.6632,86.2693,86.5943,39476.0
2024-12-11 12:00:00,87.92,88.0,87.76,87.88,60618.0,86.5943,86.6731,86.4367,86.5549,60618.0
2024-12-11 12:30:00,87.88,87.97,87.64,87.64,60694.0,86.5549,86.6435,86.3185,86.3185,60694.0
2024-12-11 13:00:00,87.64,87.71,87.47,87.47,32294.0,86.3185,86.3875,86.1511,86.1511,32294.0
2024-12-11 13:30:00,87.47,87.55,87.15,87.15,30597.0,86.1511,86.2299,85.8359,85.8359,30597.0
2024-12-11 14:00:00,87.13,87.46,87.11,87.32,118266.0,85.8162,86.1412,85.7965,86.0033,118266.0
2024-12-11 14:30:00,87.32,87.42,87.29,87.36,26821.0,86.0033,86.1018,85.9738,86.0427,26821.0
2024-12-11 15:00:00,87.36,87.51,87.19,87.44,118629.0,86.0427,86.1905,85.8753,86.1215,118629.0
2024-12-11 15:30:00,87.45,87.89,87.42,87.84,267320.0,86.1314,86.5647,86.1018,86.5155,267320.0
2024-12-12 09:30:00,88.0,88.25,87.61,87.88,41643.0,86.6731,86.9193,86.289,86.5549,41643.0
2024-12-12 10:00:00,87.96,88.56,87.95,88.37,54647.0,86.6337,87.2246,86.6238,87.0375,54647.0
2024-12-12 10:30:00,88.33,88.37,87.87,88.34,49815.0,86.9981,87.0375,86.545,87.008,49815.0
2024-12-12 11:00:00,88.33,88.85,88.27,88.81,45153.0,86.9981,87.5103,86.939,87.4709,45153.0
2024-12-12 11:30:00,88.83,88.9,88.7,88.7,24767.0,87.4906,87.5595,87.3625,87.3625,24767.0
2024-12-12 12:00:00,88.72,88.78,88.6,88.63,16699.0,87.3822,87.4413,87.264,87.2936,16699.0
2024-12-12 12:30:00,88.61,88.62,88.03,88.11,34868.0,87.2739,87.2837,86.7026,86.7814,34868.0
2024-12-12 13:00:00,88.16,88.36,88.11,88.2,14823.0,86.8307,87.0277,86.7814,86.8701,14823.0
2024-12-12 13:30:00,88.2,88.23,88.09,88.16,24826.0,86.8701,86.8996,86.7617,86.8307,24826.0
2024-12-12 14:00:00,88.17,88.29,87.92,87.92,29386.0,86.8405,86.9587,86.5943,86.5943,29386.0
2024-12-12 14:30:00,87.92,88.0,87.86,87.94,84296.0,86.5943,86.6731,86.5352,86.614,84296.0
2024-12-12 15:00:00,87.91,88.19,87.81,88.01,49470.0,86.5844,86.8602,86.4859,86.6829,49470.0
2024-12-12 15:30:00,88.0,88.12,87.82,88.1,195463.0,86.6731,86.7913,86.4958,86.7716,195463.0
2024-12-13 09:30:00,87.75,87.89,87.2,87.44,61722.0,86.4268,86.5647,85.8851,86.1215,61722.0
2024-12-13 10:00:00,87.38,87.52,86.47,86.73,91933.0,86.0624,86.2003,85.1662,85.4222,91933.0
2024-12-13 10:30:00,86.73,86.83,86.47,86.56,36039.0,85.4222,85.5207,85.1662,85.2548,36039.0
2024-12-13 11:00:00,86.56,86.9,86.51,86.81,41031.0,85.2548,85.5897,85.2055,85.501,41031.0
2024-12-13 11:30:00,86.81,87.18,86.76,87.15,13427.0,85.501,85.8654,85.4518,85.8359,13427.0
2024-12-13 12:00:00,87.1,87.14,86.82,86.9,40301.0,85.7867,85.826,85.5109,85.5897,40301.0
2024-12-13 12:30:00,86.92,86.98,86.65,86.9,67932.0,85.6094,85.6685,85.3434,85.5897,67932.0
2024-12-13 13:00:00,86.93,86.96,86.79,86.91,30060.0,85.6192,85.6488,85.4813,85.5995,30060.0
2024-12-13 13:30:00,86.91,87.07,86.72,86.81,42489.0,85.5995,85.7571,85.4124,85.501,42489.0
2024-12-13 14:00:00,86.77,86.98,86.77,86.83,28595.0,85.4616,85.6685,85.4616,85.5207,28595.0
2024-12-13 14:30:00,86.83,87.21,86.76,87.15,56440.0,85.5207,85.895,85.4518,85.8359,56440.0
2024-12-13 15:00:00,87.18,87.36,87.14,87.31,32099.0,85.8654,86.0427,85.826,85.9935,32099.0
2024-12-13 15:30:00,87.29,87.42,87.2,87.4,137837.0,85.9738,86.1018,85.8851,86.0821,137837.0
2024-12-16 09:30:00,87.22,87.4,86.36,87.05,154957.0,85.9048,86.0821,85.0578,85.7374,154957.0
2024-12-16 10:00:00,87.05,87.76,86.95,87.54,75074.0,85.7374,86.4367,85.6389,86.22,75074.0
2024-12-16 10:30:00,87.55,87.81,87.55,87.64,21854.0,86.2299,86.4859,86.2299,86.3185,21854.0
2024-12-16 11:00:00,87.62,87.63,87.16,87.16,21065.0,86.2988,86.3087,85.8457,85.8457,21065.0
2024-12-16 11:30:00,87.2,87.32,87.08,87.17,27572.0,85.8851,86.0033,85.767,85.8556,27572.0
2024-12-16 12:00:00,87.15,87.46,87.15,87.42,30685.0,85.8359,86.1412,85.8359,86.1018,30685.0
2024-12-16 12:30:00,87.39,87.54,87.31,87.48,62783.0,86.0723,86.22,85.9935,86.1609,62783.0
2024-12-16 13:00:00,87.45,87.75,87.33,87.53,46959.0,86.1314,86.4268,86.0132,86.2102,46959.0
2024-12-16 13:30:00,87.55,87.92,87.5,87.75,16994.0,86.2299,86.5943,86.1806,86.4268,16994.0
2024-12-16 14:00:00,87.73,87.8,87.53,87.58,18712.0,86.4072,86.4761,86.2102,86.2594,18712.0
2024-12-16 14:30:00,87.56,87.67,87.47,87.67,14508.0,86.2397,86.3481,86.1511,86.3481,14508.0
2024-12-16 15:00:00,87.65,87.65,87.37,87.44,34142.0,86.3284,86.3284,86.0526,86.1215,34142.0
2024-12-16 15:30:00,87.44,87.5,87.13,87.16,216284.0,86.1215,86.1806,85.8162,85.8457,216284.0
2024-12-17 09:30:00,86.8,87.55,86.69,87.28,43309.0,85.4912,86.2299,85.3828,85.9639,43309.0
2024-12-17 10:00:00,87.25,87.53,87.08,87.44,48457.0,85.9344,86.2102,85.767,86.1215,48457.0
2024-12-17 10:30:00,87.38,87.68,87.15,87.32,32593.0,86.0624,86.3579,85.8359,86.0033,32593.0
2024-12-17 11:00:00,87.31,87.54,87.16,87.28,30802.0,85.9935,86.22,85.8457,85.9639,30802.0
2024-12-17 11:30:00,87.34,87.46,87.16,87.45,21281.0,86.023,86.1412,85.8457,86.1314,21281.0
2024-12-17 12:00:00,87.45,87.52,87.09,87.18,28465.0,86.1314,86.2003,85.7768,85.8654,28465.0
2024-12-17 12:30:00,87.2,87.43,87.14,87.35,20703.0,85.8851,86.1117,85.826,86.0329,20703.0
2024-12-17 13:00:00,87.35,87.37,87.18,87.29,16334.0,86.0329,86.0526,85.8654,85.9738,16334.0
2024-12-17 13:30:00,87.24,87.3,87.08,87.16,17449.0,85.9245,85.9836,85.767,85.8457,17449.0
2024-12-17 14:00:00,87.17,87.17,86.96,86.96,21254.0,85.8556,85.8556,85.6488,85.6488,21254.0
2024-12-17 14:30:00,86.96,87.17,86.81,87.11,22495.0,85.6488,85.8556,85.501,85.7965,22495.0
2024-12-17 15:00:00,87.14,87.24,86.83,86.83,42739.0,85.826,85.9245,85.5207,85.5207,42739.0
2024-12-17 15:30:00,86.82,87.04,86.68,86.79,173275.0,85.5109,85.7276,85.373,85.4813,173275.0
2024-12-18 09:30:00,86.3,86.92,85.67,86.63,44324.0,84.9987,85.6094,84.3782,85.3237,44324.0
2024-12-18 10:00:00,86.57,87.01,86.35,86.93,20482.0,85.2646,85.698,85.048,85.6192,20482.0
2024-12-18 10:30:00,86.94,87.05,86.76,87.03,16154.0,85.6291,85.7374,85.4518,85.7177,16154.0
2024-12-18 11:00:00,86.95,87.01,86.78,86.93,9919.0,85.6389,85.698,85.4715,85.6192,9919.0
2024-12-18 11:30:00,86.91,86.98,86.78,86.92,17009.0,85.5995,85.6685,85.4715,85.6094,17009.0
2024-12-18 12:00:00,86.92,87.31,86.92,87.16,14394.0,85.6094,85.9935,85.6094,85.8457,14394.0
2024-12-18 12:30:00,87.14,87.18,86.74,86.96,15580.0,85.826,85.8654,85.4321,85.6488,15580.0
2024-12-18 13:00:00,86.91,86.97,86.75,86.87,11220.0,85.5995,85.6586,85.4419,85.5601,11220.0
2024-12-18 13:30:00,86.87,87.04,86.79,87.0,6348.0,85.5601,85.7276,85.4813,85.6882,6348.0
2024-12-18 14:00:00,86.95,87.07,85.99,86.19,51837.0,85.6389,85.7571,84.6934,84.8904,51837.0
2024-12-18 14:30:00,86.09,86.3,85.9,86.02,38558.0,84.7919,84.9987,84.6047,84.7229,38558.0
2024-12-18 15:00:00,86.03,86.25,85.82,85.91,38490.0,84.7328,84.9495,84.526,84.6146,38490.0
2024-12-18 15:30:00,85.93,85.97,85.33,85.42,320701.0,84.6343,84.6737,84.0433,84.132,320701.0
2024-12-19 09:30:00,84.92,85.84,84.61,85.69,42676.0,83.6395,84.5457,83.3342,84.3979,42676.0
2024-12-19 10:00:00,85.76,86.08,85.63,86.04,64838.0,84.4669,84.782,84.3388,84.7426,64838.0
2024-12-19 10:30:00,85.97,86.18,85.8,85.84,24941.0,84.6737,84.8805,84.5063,84.5457,24941.0
2024-12-19 11:00:00,85.83,86.53,85.78,86.46,77606.0,84.5358,85.2252,84.4866,85.1563,77606.0
2024-12-19 11:30:00,86.4,86.52,86.16,86.19,17967.0,85.0972,85.2154,84.8608,84.8904,17967.0
2024-12-19 12:00:00,86.22,86.45,86.12,86.45,31515.0,84.9199,85.1465,84.8214,85.1465,31515.0
2024-12-19 12:30:00,86.42,86.75,86.42,86.62,55099.0,85.1169,85.4419,85.1169,85.3139,55099.0
2024-12-19 13:00:00,86.62,86.92,86.52,86.91,28354.0,85.3139,85.6094,85.2154,85.5995,28354.0
2024-12-19 13:30:00,86.88,87.04,86.82,87.04,18149.0,85.57,85.7276,85.5109,85.7276,18149.0
2024-12-19 14:00:00,87.02,87.04,86.62,86.64,29364.0,85.7079,85.7276,85.3139,85.3336,29364.0
2024-12-19 14:30:00,86.65,86.65,86.2,86.23,27612.0,85.3434,85.3434,84.9002,84.9298,27612.0
2024-12-19 15:00:00,86.22,86.27,86.19,86.22,32826.0,84.9199,84.9692,84.8904,84.9199,32826.0
2024-12-19 15:30:00,86.24,86.48,85.9,85.97,304544.0,84.9396,85.176,84.6047,84.6737,304544.0
2024-12-20 09:30:00,85.25,85.77,84.97,85.1,313027.0,84.3563,84.8708,84.0792,84.2078,313027.0
2024-12-20 10:00:00,85.21,85.53,84.75,85.53,28334.0,84.3167,84.6333,83.8615,84.6333,28334.0
2024-12-20 10:30:00,85.52,85.7,85.38,85.4,31234.0,84.6234,84.8015,84.4849,84.5047,31234.0
2024-12-20 11:00:00,85.37,86.31,85.37,86.19,43132.0,84.475,85.4052,84.475,85.2864,43132.0
2024-12-20 11:30:00,86.23,86.61,86.07,86.59,40755.0,85.326,85.702,85.1677,85.6822,40755.0
2024-12-20 12:00:00,86.6,86.82,86.43,86.59,45492.0,85.6921,85.9098,85.5239,85.6822,45492.0
2024-12-20 12:30:00,86.59,86.64,86.42,86.46,34129.0,85.6822,85.7317,85.514,85.5536,34129.0
2024-12-20 13:00:00,86.47,86.47,86.06,86.14,25576.0,85.5635,85.5635,85.1578,85.2369,25576.0
2024-12-20 13:30:00,86.16,86.28,86.04,86.04,20273.0,85.2567,85.3755,85.138,85.138,20273.0
2024-12-20 14:00:00,86.05,86.09,85.94,85.97,18206.0,85.1479,85.1875,85.039,85.0687,18206.0
2024-12-20 14:30:00,85.96,86.07,85.68,85.73,28746.0,85.0588,85.1677,84.7818,84.8312,28746.0
2024-12-20 15:00:00,85.75,85.81,85.51,85.6,40870.0,84.851,84.9104,84.6135,84.7026,40870.0
2024-12-20 15:30:00,85.59,85.92,85.4,85.76,216786.0,84.6927,85.0192,84.5047,84.8609,216786.0
2024-12-23 09:30:00,85.47,85.61,85.03,85.13,35801.0,84.574,84.7125,84.1386,84.2375,35801.0
2024-12-23 10:00:00,85.08,85.17,84.41,84.58,40311.0,84.188,84.2771,83.5251,83.6933,40311.0
2024-12-23 10:30:00,84.6,84.69,84.01,84.02,21546.0,83.7131,83.8021,83.1293,83.1392,21546.0
2024-12-23 11:00:00,84.02,84.17,83.91,84.14,41008.0,83.1392,83.2876,83.0303,83.2579,41008.0
2024-12-23 11:30:00,84.13,84.27,83.85,84.19,43970.0,83.248,83.3865,82.9709,83.3074,43970.0
2024-12-23 12:00:00,84.19,84.35,84.11,84.21,23563.0,83.3074,83.4657,83.2282,83.3272,23563.0
2024-12-23 12:30:00,84.18,84.26,84.06,84.21,20442.0,83.2975,83.3766,83.1787,83.3272,20442.0
2024-12-23 13:00:00,84.23,84.38,84.01,84.2,19833.0,83.347,83.4954,83.1293,83.3173,19833.0
2024-12-23 13:30:00,84.22,84.44,84.18,84.41,34097.0,83.3371,83.5548,83.2975,83.5251,34097.0
2024-12-23 14:00:00,84.42,84.47,84.11,84.17,27547.0,83.535,83.5844,83.2282,83.2876,27547.0
2024-12-23 14:30:00,84.22,84.56,84.18,84.47,26433.0,83.3371,83.6735,83.2975,83.5844,26433.0
2024-12-23 15:00:00,84.51,84.65,84.35,84.59,37809.0,83.624,83.7626,83.4657,83.7032,37809.0
2024-12-23 15:30:00,84.58,84.87,84.48,84.77,245296.0,83.6933,83.9802,83.5943,83.8813,245296.0
2024-12-24 09:30:00,85.0,85.53,84.73,84.81,31003.0,84.1089,84.6333,83.8417,83.9209,31003.0
2024-12-24 10:00:00,84.83,85.11,84.79,85.07,15009.0,83.9407,84.2177,83.9011,84.1782,15009.0
2024-12-24 10:30:00,85.0,85.1,84.93,85.09,11857.0,84.1089,84.2078,84.0396,84.1979,11857.0
2024-12-24 11:00:00,85.09,85.14,84.74,84.97,23933.0,84.1979,84.2474,83.8516,84.0792,23933.0
2024-12-24 11:30:00,84.94,85.06,84.88,84.94,14619.0,84.0495,84.1683,83.9901,84.0495,14619.0
2024-12-24 12:00:00,84.97,85.1,84.91,84.98,25194.0,84.0792,84.2078,84.0198,84.0891,25194.0
2024-12-24 12:30:00,85.03,85.21,84.93,85.1,53690.0,84.1386,84.3167,84.0396,84.2078,53690.0
2024-12-26 09:30:00,84.74,85.24,84.6,85.09,15813.0,83.8516,84.3464,83.7131,84.1979,15813.0
2024-12-26 10:00:00,85.04,85.25,85.03,85.11,19147.0,84.1485,84.3563,84.1386,84.2177,19147.0
2024-12-26 10:30:00,85.06,85.27,84.84,85.2,21002.0,84.1683,84.3761,83.9506,84.3068,21002.0
2024-12-26 11:00:00,85.27,85.29,85.19,85.23,7209.0,84.3761,84.3958,84.2969,84.3365,7209.0
2024-12-26 11:30:00,85.2,85.43,85.15,85.41,19909.0,84.3068,84.5344,84.2573,84.5146,19909.0
2024-12-26 12:00:00,85.42,85.44,85.14,85.14,12146.0,84.5245,84.5443,84.2474,84.2474,12146.0
2024-12-26 12:30:00,85.17,85.26,85.16,85.23,8634.0,84.2771,84.3662,84.2672,84.3365,8634.0
2024-12-26 13:00:00,85.2,85.36,85.2,85.34,8634.0,84.3068,84.4651,84.3068,84.4453,8634.0
2024-12-26 13:30:00,85.32,85.34,85.16,85.27,10014.0,84.4255,84.4453,84.2672,84.3761,10014.0
2024-12-26 14:00:00,85.25,85.26,85.13,85.22,9041.0,84.3563,84.3662,84.2375,84.3266,9041.0
2024-12-26 14:30:00,85.18,85.22,85.12,85.15,14409.0,84.287,84.3266,84.2276,84.2573,14409.0
2024-12-26 15:00:00,85.14,85.21,85.04,85.13,18939.0,84.2474,84.3167,84.1485,84.2375,18939.0
2024-12-26 15:30:00,85.11,85.11,84.8,84.91,112689.0,84.2177,84.2177,83.911,84.0198,112689.0
2024-12-27 09:30:00,84.3,85.32,84.25,85.12,13057.0,83.4162,84.4255,83.3667,84.2276,13057.0
2024-12-27 10:00:00,85.2,85.25,84.58,84.62,16070.0,84.3068,84.3563,83.6933,83.7329,16070.0
2024-12-27 10:30:00,84.58,84.97,84.57,84.79,8059.0,83.6933,84.0792,83.6834,83.9011,8059.0
2024-12-27 11:00:00,84.74,84.74,84.5,84.57,8322.0,83.8516,83.8516,83.6141,83.6834,8322.0
2024-12-27 11:30:00,84.66,84.72,84.47,84.49,15747.0,83.7724,83.8318,83.5844,83.6042,15747.0
2024-12-27 12:00:00,84.49,84.56,84.4,84.4,42246.0,83.6042,83.6735,83.5152,83.5152,42246.0
2024-12-27 12:30:00,84.43,84.58,84.4,84.44,18954.0,83.5449,83.6933,83.5152,83.5548,18954.0
2024-12-27 13:00:00,84.44,84.52,84.41,84.42,7421.0,83.5548,83.6339,83.5251,83.535,7421.0
2024-12-27 13:30:00,84.3,84.5,84.3,84.46,10683.0,83.4162,83.6141,83.4162,83.5745,10683.0
2024-12-27 14:00:00,84.48,84.56,84.42,84.5,7561.0,83.5943,83.6735,83.535,83.6141,7561.0
2024-12-27 14:30:00,84.53,84.64,84.43,84.59,17287.0,83.6438,83.7527,83.5449,83.7032,17287.0
2024-12-27 15:00:00,84.62,84.65,84.41,84.49,33254.0,83.7329,83.7626,83.5251,83.6042,33254.0
2024-12-27 15:30:00,84.49,84.71,84.42,84.58,133575.0,83.6042,83.8219,83.535,83.6933,133575.0
2024-12-30 09:30:00,84.16,84.54,83.38,83.56,37427.0,83.2777,83.6537,82.5059,82.684,37427.0
2024-12-30 10:00:00,83.43,83.86,83.4,83.4,30246.0,82.5553,82.9808,82.5257,82.5257,30246.0
2024-12-30 10:30:00,83.38,83.65,83.38,83.58,24442.0,82.5059,82.773,82.5059,82.7038,24442.0
2024-12-30 11:00:00,83.59,83.92,83.58,83.92,20448.0,82.7137,83.0402,82.7038,83.0402,20448.0
2024-12-30 11:30:00,83.92,84.09,83.8,83.92,16501.0,83.0402,83.2084,82.9215,83.0402,16501.0
2024-12-30 12:00:00,83.91,84.1,83.88,84.08,8971.0,83.0303,83.2183,83.0006,83.1985,8971.0
2024-12-30 12:30:00,84.02,84.21,83.99,84.09,10512.0,83.1392,83.3272,83.1095,83.2084,10512.0
2024-12-30 13:00:00,84.09,84.33,84.06,84.15,49932.0,83.2084,83.4459,83.1787,83.2678,49932.0
2024-12-30 13:30:00,84.03,84.24,84.01,84.18,11241.0,83.1491,83.3569,83.1293,83.2975,11241.0
2024-12-30 14:00:00,84.2,84.2,83.95,83.97,19234.0,83.3173,83.3173,83.0699,83.0897,19234.0
2024-12-30 14:30:00,83.97,84.12,83.97,84.12,26265.0,83.0897,83.2381,83.0897,83.2381,26265.0
2024-12-30 15:00:00,84.1,84.1,83.98,84.0,35577.0,83.2183,83.2183,83.0996,83.1194,35577.0
2024-12-30 15:30:00,84.0,84.04,83.77,83.96,166364.0,83.1194,83.1589,82.8918,83.0798,166364.0
2024-12-31 09:30:00,84.43,84.96,84.17,84.41,17683.0,83.5449,84.0693,83.2876,83.5251,17683.0
2024-12-31 10:00:00,84.59,84.76,84.45,84.65,14243.0,83.7032,83.8714,83.5647,83.7626,14243.0
2024-12-31 10:30:00,84.61,84.76,84.52,84.56,9826.0,83.723,83.8714,83.6339,83.6735,9826.0
2024-12-31 11:00:00,84.57,84.64,84.44,84.47,17056.0,83.6834,83.7527,83.5548,83.5844,17056.0
2024-12-31 11:30:00,84.47,84.49,84.25,84.31,9567.0,83.5844,83.6042,83.3667,83.4261,9567.0
2024-12-31 12:00:00,84.31,84.38,84.22,84.25,12962.0,83.4261,83.4954,83.3371,83.3667,12962.0
2024-12-31 12:30:00,84.22,84.42,84.13,84.39,25948.0,83.3371,83.535,83.248,83.5053,25948.0
2024-12-31 13:00:00,84.39,84.45,84.09,84.12,12651.0,83.5053,83.5647,83.2084,83.2381,12651.0
2024-12-31 13:30:00,84.15,84.4,84.11,84.2,17727.0,83.2678,83.5152,83.2282,83.3173,17727.0
2024-12-31 14:00:00,84.17,84.27,84.02,84.13,9916.0,83.2876,83.3865,83.1392,83.248,9916.0
2024-12-31 14:30:00,84.07,84.3,84.03,84.26,12582.0,83.1886,83.4162,83.1491,83.3766,12582.0
2024-12-31 15:00:00,84.23,84.32,84.13,84.32,14407.0,83.347,83.436,83.248,83.436,14407.0
2024-12-31 15:30:00,84.31,84.66,84.27,84.57,139716.0,83.4261,83.7724,83.3865,83.6834,139716.0
2025-01-02 09:30:00,84.72,85.25,84.41,84.88,54916.0,83.8318,84.3563,83.5251,83.9901,54916.0
2025-01-02 10:00:00,84.98,84.99,83.98,83.98,45438.0,84.0891,84.099,83.0996,83.0996,45438.0
2025-01-02 10:30:00,84.05,84.18,83.89,83.89,42789.0,83.1688,83.2975,83.0105,83.0105,42789.0
2025-01-02 11:00:00,83.97,83.97,83.57,83.77,100009.0,83.0897,83.0897,82.6939,82.8918,100009.0
2025-01-02 11:30:00,83.74,84.09,83.74,84.01,16541.0,82.8621,83.2084,82.8621,83.1293,16541.0
2025-01-02 12:00:00,83.98,84.0,83.6,83.65,30469.0,83.0996,83.1194,82.7236,82.773,30469.0
2025-01-02 12:30:00,83.6,83.67,83.33,83.56,98846.0,82.7236,82.7928,82.4564,82.684,98846.0
2025-01-02 13:00:00,83.56,83.57,83.23,83.3,36474.0,82.684,82.6939,82.3574,82.4267,36474.0
2025-01-02 13:30:00,83.26,83.36,83.12,83.31,18423.0,82.3871,82.4861,82.2486,82.4366,18423.0
2025-01-02 14:00:00,83.36,83.47,83.01,83.43,124944.0,82.4861,82.5949,82.1397,82.5553,124944.0
2025-01-02 14:30:00,83.4,83.59,83.35,83.42,32289.0,82.5257,82.7137,82.4762,82.5454,32289.0
2025-01-02 15:00:00,83.42,83.6,83.4,83.48,29686.0,82.5454,82.7236,82.5257,82.6048,29686.0
2025-01-02 15:30:00,83.48,83.53,83.02,83.1,194217.0,82.6048,82.6543,82.1496,82.2288,194217.0
2025-01-03 09:30:00,83.5,83.58,82.67,82.78,24810.0,82.6246,82.7038,81.8033,81.9122,24810.0
2025-01-03 10:00:00,82.86,83.13,82.78,82.96,20741.0,81.9913,82.2585,81.9122,82.0903,20741.0
2025-01-03 10:30:00,82.98,83.05,82.56,82.82,35008.0,82.1101,82.1793,81.6945,81.9517,35008.0
2025-01-03 11:00:00,82.84,83.05,82.76,83.05,26508.0,81.9715,82.1793,81.8924,82.1793,26508.0
2025-01-03 11:30:00,83.05,83.17,83.01,83.1,22169.0,82.1793,82.2981,82.1397,82.2288,22169.0
2025-01-03 12:00:00,83.11,83.22,83.07,83.07,13505.0,82.2387,82.3475,82.1991,82.1991,13505.0
2025-01-03 12:30:00,83.02,83.08,82.93,82.98,18202.0,82.1496,82.209,82.0606,82.1101,18202.0
2025-01-03 13:00:00,82.97,83.07,82.87,83.07,16057.0,82.1002,82.1991,82.0012,82.1991,16057.0
2025-01-03 13:30:00,83.08,83.19,83.03,83.11,19791.0,82.209,82.3179,82.1595,82.2387,19791.0
2025-01-03 14:00:00,83.1,83.13,82.9,82.9,18170.0,82.2288,82.2585,82.0309,82.0309,18170.0
2025-01-03 14:30:00,82.9,83.03,82.9,82.97,35793.0,82.0309,82.1595,82.0309,82.1002,35793.0
2025-01-03 15:00:00,82.99,83.0,82.77,82.78,30109.0,82.12,82.1299,81.9023,81.9122,30109.0
2025-01-03 15:30:00,82.77,82.77,82.31,82.52,194574.0,81.9023,81.9023,81.4471,81.6549,194574.0
2025-01-06 09:30:00,82.69,83.25,82.29,82.94,86569.0,81.8231,82.3772,81.4273,82.0705,86569.0
2025-01-06 10:00:00,83.02,83.13,82.64,82.81,79861.0,82.1496,82.2585,81.7736,81.9418,79861.0
2025-01-06 10:30:00,82.81,82.93,82.48,82.74,127793.0,81.9418,82.0606,81.6153,81.8726,127793.0
2025-01-06 11:00:00,82.77,82.85,82.59,82.75,49206.0,81.9023,81.9814,81.7242,81.8825,49206.0
2025-01-06 11:30:00,82.75,82.87,82.68,82.86,42593.0,81.8825,82.0012,81.8132,81.9913,42593.0
2025-01-06 12:00:00,82.86,82.88,82.38,82.4,31625.0,81.9913,82.0111,81.5164,81.5361,31625.0
2025-01-06 12:30:00,82.42,82.47,82.3,82.34,20207.0,81.5559,81.6054,81.4372,81.4768,20207.0
2025-01-06 13:00:00,82.33,82.33,82.08,82.16,41770.0,81.4669,81.4669,81.2195,81.2987,41770.0
2025-01-06 13:30:00,82.14,82.35,82.06,82.25,52801.0,81.2789,81.4867,81.1997,81.3877,52801.0
2025-01-06 14:00:00,82.29,82.29,81.99,82.04,43809.0,81.4273,81.4273,81.1304,81.1799,43809.0
2025-01-06 14:30:00,82.06,82.11,82.02,82.03,45278.0,81.1997,81.2492,81.1601,81.17,45278.0
2025-01-06 15:00:00,82.03,82.19,81.99,82.17,77179.0,81.17,81.3283,81.1304,81.3086,77179.0
2025-01-06 15:30:00,82.17,82.19,81.85,82.09,234574.0,81.3086,81.3283,80.9919,81.2294,234574.0
2025-01-07 09:30:00,83.11,83.89,82.8,83.76,71216.0,82.2387,83.0105,81.9319,82.8819,71216.0
2025-01-07 10:00:00,83.73,83.76,83.02,83.43,81472.0,82.8522,82.8819,82.1496,82.5553,81472.0
2025-01-07 10:30:00,83.45,83.64,82.98,83.17,156862.0,82.5751,82.7631,82.1101,82.2981,156862.0
2025-01-07 11:00:00,83.18,83.26,82.43,82.56,65834.0,82.308,82.3871,81.5658,81.6945,65834.0
2025-01-07 11:30:00,82.58,82.72,82.49,82.66,37921.0,81.7143,81.8528,81.6252,81.7934,37921.0
2025-01-07 12:00:00,82.64,82.72,82.35,82.43,37388.0,81.7736,81.8528,81.4867,81.5658,37388.0
2025-01-07 12:30:00,82.42,82.79,82.4,82.69,58449.0,81.5559,81.9221,81.5361,81.8231,58449.0
2025-01-07 13:00:00,82.71,82.78,82.43,82.62,34612.0,81.8429,81.9122,81.5658,81.7538,34612.0
2025-01-07 13:30:00,82.61,82.68,82.51,82.62,34657.0,81.7439,81.8132,81.645,81.7538,34657.0
2025-01-07 14:00:00,82.61,82.7,82.47,82.69,38007.0,81.7439,81.833,81.6054,81.8231,38007.0
2025-01-07 14:30:00,82.68,82.68,82.39,82.47,65856.0,81.8132,81.8132,81.5262,81.6054,65856.0
2025-01-07 15:00:00,82.47,82.48,82.09,82.14,101238.0,81.6054,81.6153,81.2294,81.2789,101238.0
2025-01-07 15:30:00,82.12,82.56,81.79,82.55,326986.0,81.2591,81.6945,80.9325,81.6846,326986.0
2025-01-08 09:30:00,82.08,82.27,81.5,82.07,60589.0,81.2195,81.4075,80.6456,81.2096,60589.0
2025-01-08 10:00:00,82.05,82.46,82.05,82.2,40142.0,81.1898,81.5955,81.1898,81.3382,40142.0
2025-01-08 10:30:00,82.23,82.37,82.13,82.28,39722.0,81.3679,81.5065,81.269,81.4174,39722.0
2025-01-08 11:00:00,82.27,82.45,82.0,82.0,21002.0,81.4075,81.5856,81.1403,81.1403,21002.0
2025-01-08 11:30:00,82.04,82.11,81.91,82.05,79547.0,81.1799,81.2492,81.0513,81.1898,79547.0
2025-01-08 12:00:00,82.05,82.17,81.84,81.86,31830.0,81.1898,81.3086,80.982,81.0018,31830.0
2025-01-08 12:30:00,81.89,81.93,81.77,81.92,20581.0,81.0315,81.0711,80.9127,81.0612,20581.0
2025-01-08 13:00:00,81.91,82.07,81.89,82.06,20432.0,81.0513,81.2096,81.0315,81.1997,20432.0
2025-01-08 13:30:00,82.03,82.22,81.93,81.99,22999.0,81.17,81.358,81.0711,81.1304,22999.0
2025-01-08 14:00:00,81.98,82.3,81.95,82.27,24192.0,81.1205,81.4372,81.0909,81.4075,24192.0
2025-01-08 14:30:00,82.24,82.24,82.11,82.14,22537.0,81.3778,81.3778,81.2492,81.2789,22537.0
2025-01-08 15:00:00,82.16,82.28,82.07,82.15,30693.0,81.2987,81.4174,81.2096,81.2888,30693.0
2025-01-08 15:30:00,82.13,82.31,82.0,82.07,238745.0,81.269,81.4471,81.1403,81.2096,238745.0
2025-01-10 09:30:00,80.69,81.15,80.36,80.94,99857.0,79.8441,80.2992,79.5175,80.0914,99857.0
2025-01-10 10:00:00,80.95,80.95,80.48,80.59,21821.0,80.1013,80.1013,79.6363,79.7451,21821.0
2025-01-10 10:30:00,80.64,81.0,80.55,80.99,44146.0,79.7946,80.1508,79.7055,80.1409,44146.0
2025-01-10 11:00:00,80.99,81.24,80.92,81.09,60874.0,80.1409,80.3883,80.0717,80.2399,60874.0
2025-01-10 11:30:00,81.01,81.19,80.9,81.14,21320.0,80.1607,80.3388,80.0519,80.2894,21320.0
2025-01-10 12:00:00,81.11,81.19,80.91,81.0,26352.0,80.2597,80.3388,80.0618,80.1508,26352.0
2025-01-10 12:30:00,80.99,81.05,80.8,80.98,18271.0,80.1409,80.2003,79.9529,80.131,18271.0
2025-01-10 13:00:00,80.96,81.29,80.86,81.18,26446.0,80.1112,80.4378,80.0123,80.3289,26446.0
2025-01-10 13:30:00,81.16,81.54,81.09,81.53,45530.0,80.3091,80.6852,80.2399,80.6753,45530.0
2025-01-10 14:00:00,81.51,81.52,81.27,81.44,31948.0,80.6555,80.6654,80.418,80.5862,31948.0
2025-01-10 14:30:00,81.46,81.57,81.27,81.31,84559.0,80.606,80.7148,80.418,80.4576,84559.0
2025-01-10 15:00:00,81.28,81.44,81.2,81.38,46202.0,80.4279,80.5862,80.3487,80.5268,46202.0
2025-01-10 15:30:00,81.38,81.51,81.19,81.37,269038.0,80.5268,80.6555,80.3388,80.5169,269038.0
2025-01-13 09:30:00,81.2,82.24,81.01,82.16,70627.0,80.3487,81.3778,80.1607,81.2987,70627.0
2025-01-13 10:00:00,82.15,82.25,81.9,82.04,52054.0,81.2888,81.3877,81.0414,81.1799,52054.0
2025-01-13 10:30:00,81.97,82.38,81.97,82.34,48485.0,81.1107,81.5164,81.1107,81.4768,48485.0
2025-01-13 11:00:00,82.34,82.61,82.15,82.45,30512.0,81.4768,81.7439,81.2888,81.5856,30512.0
2025-01-13 11:30:00,82.46,82.49,81.96,82.05,66607.0,81.5955,81.6252,81.1008,81.1898,66607.0
2025-01-13 12:00:00,82.04,82.32,82.0,82.2,30524.0,81.1799,81.457,81.1403,81.3382,30524.0
2025-01-13 12:30:00,82.23,82.3,82.12,82.25,31284.0,81.3679,81.4372,81.2591,81.3877,31284.0
2025-01-13 13:00:00,82.22,82.35,82.17,82.34,32475.0,81.358,81.4867,81.3086,81.4768,32475.0
2025-01-13 13:30:00,82.32,82.52,82.32,82.47,34762.0,81.457,81.6549,81.457,81.6054,34762.0
2025-01-13 14:00:00,82.5,82.82,82.37,82.78,27823.0,81.6351,81.9517,81.5065,81.9122,27823.0
2025-01-13 14:30:00,82.78,82.9,82.63,82.87,39797.0,81.9122,82.0309,81.7637,82.0012,39797.0
2025-01-13 15:00:00,82.86,83.06,82.82,83.02,42650.0,81.9913,82.1892,81.9517,82.1496,42650.0
2025-01-13 15:30:00,83.01,83.31,83.01,83.26,261614.0,82.1397,82.4366,82.1397,82.3871,261614.0
2025-01-14 09:30:00,83.13,83.8,83.0,83.42,43488.0,82.2585,82.9215,82.1299,82.5454,43488.0
2025-01-14 10:00:00,83.42,83.43,83.0,83.24,48222.0,82.5454,82.5553,82.1299,82.3673,48222.0
2025-01-14 10:30:00,83.15,83.47,83.03,83.47,34243.0,82.2783,82.5949,82.1595,82.5949,34243.0
2025-01-14 11:00:00,83.42,83.47,83.17,83.35,34490.0,82.5454,82.5949,82.2981,82.4762,34490.0
2025-01-14 11:30:00,83.31,83.56,83.12,83.2,37108.0,82.4366,82.684,82.2486,82.3278,37108.0
2025-01-14 12:00:00,83.2,83.34,83.02,83.24,21126.0,82.3278,82.4663,82.1496,82.3673,21126.0
2025-01-14 12:30:00,83.26,83.3,83.12,83.21,15078.0,82.3871,82.4267,82.2486,82.3377,15078.0
2025-01-14 13:00:00,83.23,83.5,83.2,83.5,28009.0,82.3574,82.6246,82.3278,82.6246,28009.0
2025-01-14 13:30:00,83.5,83.66,83.47,83.64,15710.0,82.6246,82.7829,82.5949,82.7631,15710.0
2025-01-14 14:00:00,83.64,83.69,83.53,83.63,27095.0,82.7631,82.8126,82.6543,82.7532,27095.0
2025-01-14 14:30:00,83.6,83.76,83.41,83.44,24858.0,82.7236,82.8819,82.5356,82.5652,24858.0
2025-01-14 15:00:00,83.47,83.78,83.47,83.69,35846.0,82.5949,82.9017,82.5949,82.8126,35846.0
2025-01-14 15:30:00,83.7,83.83,83.57,83.67,221137.0,82.8225,82.9512,82.6939,82.7928,221137.0
2025-01-15 09:30:00,84.15,84.51,84.06,84.4,48595.0,83.2678,83.624,83.1787,83.5152,48595.0
2025-01-15 10:00:00,84.37,84.51,84.21,84.21,87409.0,83.4855,83.624,83.3272,83.3272,87409.0
2025-01-15 10:30:00,84.27,84.27,83.72,83.81,93386.0,83.3865,83.3865,82.8423,82.9314,93386.0
2025-01-15 11:00:00,83.84,83.86,83.65,83.78,37616.0,82.961,82.9808,82.773,82.9017,37616.0
2025-01-15 11:30:00,83.73,83.74,83.47,83.65,45032.0,82.8522,82.8621,82.5949,82.773,45032.0
2025-01-15 12:00:00,83.62,83.86,83.62,83.66,23233.0,82.7434,82.9808,82.7434,82.7829,23233.0
2025-01-15 12:30:00,83.68,83.89,83.62,83.84,26607.0,82.8027,83.0105,82.7434,82.961,26607.0
2025-01-15 13:00:00,83.86,84.01,83.83,84.01,47779.0,82.9808,83.1293,82.9512,83.1293,47779.0
2025-01-15 13:30:00,84.05,84.05,83.79,84.0,54802.0,83.1688,83.1688,82.9116,83.1194,54802.0
2025-01-15 14:00:00,83.98,84.2,83.98,84.18,34770.0,83.0996,83.3173,83.0996,83.2975,34770.0
2025-01-15 14:30:00,84.2,84.3,84.12,84.16,35831.0,83.3173,83.4162,83.2381,83.2777,35831.0
2025-01-15 15:00:00,84.15,84.26,84.06,84.23,44369.0,83.2678,83.3766,83.1787,83.347,44369.0
2025-01-15 15:30:00,84.25,84.29,84.05,84.18,216339.0,83.3667,83.4063,83.1688,83.2975,216339.0
2025-01-16 09:30:00,84.22,84.51,83.95,83.97,65452.0,83.3371,83.624,83.0699,83.0897,65452.0
2025-01-16 10:00:00,84.02,84.25,83.83,84.21,41723.0,83.1392,83.3667,82.9512,83.3272,41723.0
2025-01-16 10:30:00,84.22,84.39,84.17,84.36,23397.0,83.3371,83.5053,83.2876,83.4756,23397.0
2025-01-16 11:00:00,84.38,84.42,84.15,84.33,24168.0,83.4954,83.535,83.2678,83.4459,24168.0
2025-01-16 11:30:00,84.31,84.43,84.26,84.41,24318.0,83.4261,83.5449,83.3766,83.5251,24318.0
2025-01-16 12:00:00,84.4,84.51,84.24,84.26,26535.0,83.5152,83.624,83.3569,83.3766,26535.0
2025-01-16 12:30:00,84.25,84.27,83.99,84.02,47909.0,83.3667,83.3865,83.1095,83.1392,47909.0
2025-01-16 13:00:00,84.02,84.2,84.02,84.17,14634.0,83.1392,83.3173,83.1392,83.2876,14634.0
2025-01-16 13:30:00,84.16,84.3,84.12,84.18,18522.0,83.2777,83.4162,83.2381,83.2975,18522.0
2025-01-16 14:00:00,84.2,84.32,84.1,84.13,84441.0,83.3173,83.436,83.2183,83.248,84441.0
2025-01-16 14:30:00,84.1,84.19,83.99,84.12,48755.0,83.2183,83.3074,83.1095,83.2381,48755.0
2025-01-16 15:00:00,84.12,84.17,83.9,84.09,60933.0,83.2381,83.2876,83.0204,83.2084,60933.0
2025-01-16 15:30:00,84.09,84.47,84.07,84.45,181818.0,83.2084,83.5844,83.1886,83.5647,181818.0
2025-01-17 09:30:00,84.81,85.1,84.13,85.09,218773.0,83.9209,84.2078,83.248,84.1979,218773.0
2025-01-17 10:00:00,85.06,85.23,84.87,85.09,20289.0,84.1683,84.3365,83.9802,84.1979,20289.0
2025-01-17 10:30:00,85.09,85.36,85.04,85.21,27874.0,84.1979,84.4651,84.1485,84.3167,27874.0
2025-01-17 11:00:00,85.28,85.32,84.96,84.97,25740.0,84.3859,84.4255,84.0693,84.0792,25740.0
2025-01-17 11:30:00,84.97,85.11,84.92,85.11,12421.0,84.0792,84.2177,84.0297,84.2177,12421.0
2025-01-17 12:00:00,85.12,85.18,84.98,85.18,21076.0,84.2276,84.287,84.0891,84.287,21076.0
2025-01-17 12:30:00,85.12,85.12,84.86,84.86,12694.0,84.2276,84.2276,83.9704,83.9704,12694.0
2025-01-17 13:00:00,84.89,84.89,84.74,84.75,24873.0,84.0,84.0,83.8516,83.8615,24873.0
2025-01-17 13:30:00,84.73,84.91,84.63,84.9,15786.0,83.8417,84.0198,83.7428,84.0099,15786.0
2025-01-17 14:00:00,84.89,85.06,84.88,85.06,16206.0,84.0,84.1683,83.9901,84.1683,16206.0
2025-01-17 14:30:00,85.03,85.09,84.93,85.08,23121.0,84.1386,84.1979,84.0396,84.188,23121.0
2025-01-17 15:00:00,85.06,85.07,84.96,85.05,26469.0,84.1683,84.1782,84.0693,84.1584,26469.0
2025-01-17 15:30:00,85.06,85.13,84.77,84.85,121945.0,84.1683,84.2375,83.8813,83.9605,121945.0
2025-01-21 09:30:00,85.07,85.47,84.93,85.2,26240.0,84.1782,84.574,84.0396,84.3068,26240.0
2025-01-21 10:00:00,85.17,85.47,85.13,85.4,21168.0,84.2771,84.574,84.2375,84.5047,21168.0
2025-01-21 10:30:00,85.47,85.65,85.41,85.6,17594.0,84.574,84.7521,84.5146,84.7026,17594.0
2025-01-21 11:00:00,85.6,85.95,85.55,85.92,35246.0,84.7026,85.0489,84.6531,85.0192,35246.0
2025-01-21 11:30:00,85.93,85.98,85.62,85.67,20010.0,85.0291,85.0786,84.7224,84.7719,20010.0
2025-01-21 12:00:00,85.67,85.82,85.59,85.76,19339.0,84.7719,84.9203,84.6927,84.8609,19339.0
2025-01-21 12:30:00,85.75,85.8,85.56,85.6,13313.0,84.851,84.9005,84.663,84.7026,13313.0
2025-01-21 13:00:00,85.55,85.55,85.33,85.33,9058.0,84.6531,84.6531,84.4354,84.4354,9058.0
2025-01-21 13:30:00,85.33,85.39,85.1,85.13,36995.0,84.4354,84.4948,84.2078,84.2375,36995.0
2025-01-21 14:00:00,85.16,85.34,85.14,85.23,42892.0,84.2672,84.4453,84.2474,84.3365,42892.0
2025-01-21 14:30:00,85.2,85.37,85.2,85.34,34262.0,84.3068,84.475,84.3068,84.4453,34262.0
2025-01-21 15:00:00,85.34,85.5,85.29,85.43,25138.0,84.4453,84.6036,84.3958,84.5344,25138.0
2025-01-21 15:30:00,85.42,85.57,85.3,85.54,108549.0,84.5245,84.6729,84.4057,84.6432,108549.0
2025-01-22 09:30:00,85.15,85.52,84.75,85.52,47279.0,84.2573,84.6234,83.8615,84.6234,47279.0
2025-01-22 10:00:00,85.48,85.74,85.48,85.56,10630.0,84.5839,84.8411,84.5839,84.663,10630.0
2025-01-22 10:30:00,85.53,85.69,85.45,85.55,16419.0,84.6333,84.7917,84.5542,84.6531,16419.0
2025-01-22 11:00:00,85.53,85.82,85.53,85.79,18423.0,84.6333,84.9203,84.6333,84.8906,18423.0
2025-01-22 11:30:00,85.8,85.83,85.64,85.78,16565.0,84.9005,84.9302,84.7422,84.8807,16565.0
2025-01-22 12:00:00,85.79,85.94,85.6,85.64,23162.0,84.8906,85.039,84.7026,84.7422,23162.0
2025-01-22 12:30:00,85.6,85.69,85.45,85.5,17634.0,84.7026,84.7917,84.5542,84.6036,17634.0
2025-01-22 13:00:00,85.47,85.76,85.44,85.76,19138.0,84.574,84.8609,84.5443,84.8609,19138.0
2025-01-22 13:30:00,85.74,85.77,85.6,85.61,15698.0,84.8411,84.8708,84.7026,84.7125,15698.0
2025-01-22 14:00:00,85.6,85.63,85.46,85.61,22615.0,84.7026,84.7323,84.5641,84.7125,22615.0
2025-01-22 14:30:00,85.62,85.75,85.61,85.72,22829.0,84.7224,84.851,84.7125,84.8213,22829.0
2025-01-22 15:00:00,85.73,85.91,85.72,85.84,34819.0,84.8312,85.0093,84.8213,84.9401,34819.0
2025-01-22 15:30:00,85.84,85.85,85.46,85.49,168099.0,84.9401,84.95,84.5641,84.5937,168099.0
2025-01-23 09:30:00,85.58,85.92,85.08,85.43,37105.0,84.6828,85.0192,84.188,84.5344,37105.0
2025-01-23 10:00:00,85.48,85.52,85.13,85.18,23878.0,84.5839,84.6234,84.2375,84.287,23878.0
2025-01-23 10:30:00,85.14,85.22,84.95,84.96,23207.0,84.2474,84.3266,84.0594,84.0693,23207.0
2025-01-23 11:00:00,84.96,85.25,84.96,85.16,28783.0,84.0693,84.3563,84.0693,84.2672,28783.0
2025-01-23 11:30:00,85.17,85.19,85.04,85.08,23078.0,84.2771,84.2969,84.1485,84.188,23078.0
2025-01-23 12:00:00,85.09,85.12,84.94,85.07,73742.0,84.1979,84.2276,84.0495,84.1782,73742.0
2025-01-23 12:30:00,85.06,85.09,84.97,85.01,39625.0,84.1683,84.1979,84.0792,84.1188,39625.0
2025-01-23 13:00:00,85.01,85.12,84.94,85.06,94042.0,84.1188,84.2276,84.0495,84.1683,94042.0
2025-01-23 13:30:00,85.05,85.71,85.05,85.71,108102.0,84.1584,84.8114,84.1584,84.8114,108102.0
2025-01-23 14:00:00,85.7,85.77,85.68,85.71,19108.0,84.8015,84.8708,84.7818,84.8114,19108.0
2025-01-23 14:30:00,85.71,85.8,85.68,85.7,25596.0,84.8114,84.9005,84.7818,84.8015,25596.0
2025-01-23 15:00:00,85.69,86.19,85.65,86.19,41050.0,84.7917,85.2864,84.7521,85.2864,41050.0
2025-01-23 15:30:00,86.19,86.52,86.04,86.45,183159.0,85.2864,85.6129,85.138,85.5437,183159.0
2025-01-24 09:30:00,86.44,86.57,85.53,85.89,155171.0,85.5338,85.6624,84.6333,84.9896,155171.0
2025-01-24 10:00:00,85.92,86.35,85.74,86.3,217921.0,85.0192,85.4447,84.8411,85.3953,217921.0
2025-01-24 10:30:00,86.3,86.63,86.22,86.39,23149.0,85.3953,85.7218,85.3161,85.4843,23149.0
2025-01-24 11:00:00,86.36,86.53,86.35,86.48,13234.0,85.4546,85.6228,85.4447,85.5734,13234.0
2025-01-24 11:30:00,86.5,86.73,86.48,86.71,125064.0,85.5932,85.8207,85.5734,85.801,125064.0
2025-01-24 12:00:00,86.71,86.91,86.61,86.78,54162.0,85.801,85.9989,85.702,85.8702,54162.0
2025-01-24 12:30:00,86.78,86.85,86.64,86.65,15626.0,85.8702,85.9395,85.7317,85.7416,15626.0
2025-01-24 13:00:00,86.62,86.62,86.44,86.48,12295.0,85.7119,85.7119,85.5338,85.5734,12295.0
2025-01-24 13:30:00,86.46,86.64,86.31,86.32,30626.0,85.5536,85.7317,85.4052,85.415,30626.0
2025-01-24 14:00:00,86.3,86.35,85.84,85.88,42958.0,85.3953,85.4447,84.9401,84.9797,42958.0
2025-01-24 14:30:00,85.83,85.84,85.58,85.67,26257.0,84.9302,84.9401,84.6828,84.7719,26257.0
2025-01-24 15:00:00,85.67,85.87,85.65,85.77,21146.0,84.7719,84.9698,84.7521,84.8708,21146.0
2025-01-24 15:30:00,85.78,85.99,85.77,85.87,161746.0,84.8807,85.0885,84.8708,84.9698,161746.0
2025-01-27 09:30:00,86.35,88.08,86.22,87.3,94150.0,85.4447,87.1566,85.3161,86.3848,94150.0
2025-01-27 10:00:00,87.28,87.4,86.68,86.9,50848.0,86.365,86.4837,85.7713,85.989,50848.0
2025-01-27 10:30:00,86.91,86.99,86.65,86.87,35461.0,85.9989,86.078,85.7416,85.9593,35461.0
2025-01-27 11:00:00,86.84,87.73,86.83,87.63,29396.0,85.9296,86.8103,85.9197,86.7113,29396.0
2025-01-27 11:30:00,87.64,87.79,87.5,87.62,27292.0,86.7212,86.8696,86.5827,86.7014,27292.0
2025-01-27 12:00:00,87.57,87.95,87.55,87.86,26794.0,86.6519,87.028,86.6322,86.9389,26794.0
2025-01-27 12:30:00,87.87,87.88,87.64,87.68,14019.0,86.9488,86.9587,86.7212,86.7608,14019.0
2025-01-27 13:00:00,87.68,88.09,87.42,87.92,20289.0,86.7608,87.1665,86.5035,86.9983,20289.0
2025-01-27 13:30:00,87.92,87.97,87.56,87.62,25608.0,86.9983,87.0477,86.642,86.7014,25608.0
2025-01-27 14:00:00,87.62,87.72,87.46,87.7,42334.0,86.7014,86.8004,86.5431,86.7806,42334.0
2025-01-27 14:30:00,87.67,87.87,87.67,87.77,19155.0,86.7509,86.9488,86.7509,86.8498,19155.0
2025-01-27 15:00:00,87.77,87.84,87.52,87.63,41435.0,86.8498,86.9191,86.6025,86.7113,41435.0
2025-01-27 15:30:00,87.66,87.88,87.51,87.65,143381.0,86.741,86.9587,86.5926,86.7311,143381.0
2025-01-28 09:30:00,87.36,87.71,87.08,87.26,39467.0,86.4441,86.7905,86.1671,86.3452,39467.0
2025-01-28 10:00:00,87.34,87.62,87.07,87.62,21994.0,86.4244,86.7014,86.1572,86.7014,21994.0
2025-01-28 10:30:00,87.6,87.87,87.24,87.72,57824.0,86.6816,86.9488,86.3254,86.8004,57824.0
2025-01-28 11:00:00,87.76,87.88,87.28,87.28,15747.0,86.8399,86.9587,86.365,86.365,15747.0
2025-01-28 11:30:00,87.25,87.32,87.15,87.28,64345.0,86.3353,86.4046,86.2363,86.365,64345.0
2025-01-28 12:00:00,87.22,87.35,86.78,86.81,34749.0,86.3056,86.4342,85.8702,85.8999,34749.0
2025-01-28 12:30:00,86.84,86.91,86.65,86.86,24911.0,85.9296,85.9989,85.7416,85.9494,24911.0
2025-01-28 13:00:00,86.86,86.88,86.72,86.73,12540.0,85.9494,85.9692,85.8109,85.8207,12540.0
2025-01-28 13:30:00,86.76,86.89,86.73,86.82,13735.0,85.8504,85.9791,85.8207,85.9098,13735.0
2025-01-28 14:00:00,86.86,86.97,86.72,86.92,27941.0,85.9494,86.0582,85.8109,86.0088,27941.0
2025-01-28 14:30:00,86.91,86.99,86.91,86.98,20869.0,85.9989,86.078,85.9989,86.0681,20869.0
2025-01-28 15:00:00,86.98,87.03,86.84,86.96,92912.0,86.0681,86.1176,85.9296,86.0483,92912.0
2025-01-28 15:30:00,86.94,86.95,86.5,86.54,144949.0,86.0285,86.0384,85.5932,85.6327,144949.0
2025-01-29 09:30:00,86.58,86.96,86.4,86.48,38857.0,85.6723,86.0483,85.4942,85.5734,38857.0
2025-01-29 10:00:00,86.53,86.68,86.43,86.6,28116.0,85.6228,85.7713,85.5239,85.6921,28116.0
2025-01-29 10:30:00,86.56,87.06,86.5,86.83,45191.0,85.6525,86.1473,85.5932,85.9197,45191.0
2025-01-29 11:00:00,86.77,87.36,86.73,87.19,36020.0,85.8603,86.4441,85.8207,86.2759,36020.0
2025-01-29 11:30:00,87.28,87.43,86.99,87.01,31514.0,86.365,86.5134,86.078,86.0978,31514.0
2025-01-29 12:00:00,87.01,87.07,86.8,86.8,65471.0,86.0978,86.1572,85.89,85.89,65471.0
2025-01-29 12:30:00,86.82,86.85,86.68,86.72,74662.0,85.9098,85.9395,85.7713,85.8109,74662.0
2025-01-29 13:00:00,86.71,86.75,86.6,86.62,29092.0,85.801,85.8405,85.6921,85.7119,29092.0
2025-01-29 13:30:00,86.63,86.8,86.62,86.78,65118.0,85.7218,85.89,85.7119,85.8702,65118.0
2025-01-29 14:00:00,86.74,86.74,86.06,86.11,27007.0,85.8306,85.8306,85.1578,85.2072,27007.0
2025-01-29 14:30:00,86.11,86.59,86.0,86.49,38956.0,85.2072,85.6822,85.0984,85.5833,38956.0
2025-01-29 15:00:00,86.48,86.57,86.29,86.4,75937.0,85.5734,85.6624,85.3854,85.4942,75937.0
2025-01-29 15:30:00,86.37,86.45,85.87,86.0,156467.0,85.4645,85.5437,84.9698,85.0984,156467.0
2025-01-30 09:30:00,86.2,86.67,85.67,85.97,47584.0,85.2963,85.7614,84.7719,85.0687,47584.0
2025-01-30 10:00:00,85.97,86.06,85.52,85.61,95778.0,85.0687,85.1578,84.6234,84.7125,95778.0
2025-01-30 10:30:00,85.56,86.14,85.53,86.1,90177.0,84.663,85.2369,84.6333,85.1974,90177.0
2025-01-30 11:00:00,86.1,86.16,85.99,86.1,44954.0,85.1974,85.2567,85.0885,85.1974,44954.0
2025-01-30 11:30:00,86.1,86.15,85.91,86.03,25374.0,85.1974,85.2468,85.0093,85.1281,25374.0
2025-01-30 12:00:00,86.03,86.15,85.87,85.87,39427.0,85.1281,85.2468,84.9698,84.9698,39427.0
2025-01-30 12:30:00,85.89,86.16,85.77,86.15,31265.0,84.9896,85.2567,84.8708,85.2468,31265.0
2025-01-30 13:00:00,86.16,87.05,86.13,87.05,81441.0,85.2567,86.1374,85.227,86.1374,81441.0
2025-01-30 13:30:00,87.05,87.39,87.04,87.38,17946.0,86.1374,86.4738,86.1275,86.4639,17946.0
2025-01-30 14:00:00,87.41,87.69,87.38,87.56,40528.0,86.4936,86.7707,86.4639,86.642,40528.0
2025-01-30 14:30:00,87.56,87.6,87.38,87.56,37270.0,86.642,86.6816,86.4639,86.642,37270.0
2025-01-30 15:00:00,87.56,87.82,87.55,87.79,41955.0,86.642,86.8993,86.6322,86.8696,41955.0
2025-01-30 15:30:00,87.77,87.82,87.0,87.75,240881.0,86.8498,86.8993,86.0879,86.8301,240881.0
2025-01-31 09:30:00,86.93,87.64,86.51,87.36,41982.0,86.0187,86.7212,85.6031,86.4441,41982.0
2025-01-31 10:00:00,87.35,87.68,87.15,87.68,31363.0,86.4342,86.7608,86.2363,86.7608,31363.0
2025-01-31 10:30:00,87.67,87.72,87.41,87.54,42101.0,86.7509,86.8004,86.4936,86.6223,42101.0
2025-01-31 11:00:00,87.54,87.83,87.35,87.44,32056.0,86.6223,86.9092,86.4342,86.5233,32056.0
2025-01-31 11:30:00,87.47,87.71,87.3,87.67,19518.0,86.553,86.7905,86.3848,86.7509,19518.0
2025-01-31 12:00:00,87.66,87.92,87.49,87.9,14498.0,86.741,86.9983,86.5728,86.9785,14498.0
2025-01-31 12:30:00,87.87,87.92,87.74,87.79,9876.0,86.9488,86.9983,86.8202,86.8696,9876.0
2025-01-31 13:00:00,87.8,88.0,87.5,87.55,26013.0,86.8795,87.0774,86.5827,86.6322,26013.0
2025-01-31 13:30:00,87.51,87.72,87.27,87.39,64963.0,86.5926,86.8004,86.3551,86.4738,64963.0
2025-01-31 14:00:00,87.4,87.4,87.02,87.31,14129.0,86.4837,86.4837,86.1077,86.3947,14129.0
2025-01-31 14:30:00,87.31,87.32,87.03,87.16,15775.0,86.3947,86.4046,86.1176,86.2462,15775.0
2025-01-31 15:00:00,87.13,87.13,86.82,86.92,24556.0,86.2166,86.2166,85.9098,86.0088,24556.0
2025-01-31 15:30:00,86.94,87.13,86.74,87.09,148626.0,86.0285,86.2166,85.8306,86.177,148626.0
2025-02-03 09:30:00,85.38,85.61,85.03,85.13,43520.0,84.4849,84.7125,84.1386,84.2375,43520.0
2025-02-03 10:00:00,85.17,86.38,85.16,86.38,43146.0,84.2771,85.4744,84.2672,85.4744,43146.0
2025-02-03 10:30:00,86.37,86.62,86.21,86.57,16397.0,85.4645,85.7119,85.3062,85.6624,16397.0
2025-02-03 11:00:00,86.64,86.88,86.54,86.86,17002.0,85.7317,85.9692,85.6327,85.9494,17002.0
2025-02-03 11:30:00,86.88,86.99,86.76,86.81,12788.0,85.9692,86.078,85.8504,85.8999,12788.0
2025-02-03 12:00:00,86.74,87.04,86.58,86.89,14480.0,85.8306,86.1275,85.6723,85.9791,14480.0
2025-02-03 12:30:00,86.85,86.86,86.64,86.71,14361.0,85.9395,85.9494,85.7317,85.801,14361.0
2025-02-03 13:00:00,86.67,86.83,86.58,86.79,15256.0,85.7614,85.9197,85.6723,85.8801,15256.0
2025-02-03 13:30:00,86.78,86.87,86.71,86.8,17744.0,85.8702,85.9593,85.801,85.89,17744.0
2025-02-03 14:00:00,86.84,86.89,86.58,86.62,61490.0,85.9296,85.9791,85.6723,85.7119,61490.0
2025-02-03 14:30:00,86.64,86.64,86.48,86.54,13098.0,85.7317,85.7317,85.5734,85.6327,13098.0
2025-02-03 15:00:00,86.54,86.6,86.39,86.39,26908.0,85.6327,85.6921,85.4843,85.4843,26908.0
2025-02-03 15:30:00,86.39,86.83,86.38,86.45,169815.0,85.4843,85.9197,85.4744,85.5437,169815.0
2025-02-04 09:30:00,86.59,86.97,86.47,86.73,48636.0,85.6822,86.0582,85.5635,85.8207,48636.0
2025-02-04 10:00:00,86.82,87.16,86.56,86.69,67579.0,85.9098,86.2462,85.6525,85.7812,67579.0
2025-02-04 10:30:00,86.69,86.78,84.98,85.12,179825.0,85.7812,85.8702,84.0891,84.2276,179825.0
2025-02-04 11:00:00,85.06,85.13,84.51,84.64,97166.0,84.1683,84.2375,83.624,83.7527,97166.0
2025-02-04 11:30:00,84.62,84.9,84.61,84.82,71486.0,83.7329,84.0099,83.723,83.9308,71486.0
2025-02-04 12:00:00,84.8,85.15,84.52,84.67,65875.0,83.911,84.2573,83.6339,83.7823,65875.0
2025-02-04 12:30:00,84.67,84.99,84.54,84.96,32398.0,83.7823,84.099,83.6537,84.0693,32398.0
2025-02-04 13:00:00,84.97,85.11,84.87,84.99,36521.0,84.0792,84.2177,83.9802,84.099,36521.0
2025-02-04 13:30:00,84.99,85.29,84.92,85.18,65246.0,84.099,84.3958,84.0297,84.287,65246.0
2025-02-04 14:00:00,85.18,85.5,85.15,85.45,35153.0,84.287,84.6036,84.2573,84.5542,35153.0
2025-02-04 14:30:00,85.45,85.68,85.41,85.59,47998.0,84.5542,84.7818,84.5146,84.6927,47998.0
2025-02-04 15:00:00,85.59,85.67,85.55,85.61,39648.0,84.6927,84.7719,84.6531,84.7125,39648.0
2025-02-04 15:30:00,85.63,85.98,85.58,85.62,243465.0,84.7323,85.0786,84.6828,84.7224,243465.0
2025-02-05 09:30:00,85.62,85.67,84.96,85.3,55490.0,84.7224,84.7719,84.0693,84.4057,55490.0
2025-02-05 10:00:00,85.33,85.69,85.18,85.32,36015.0,84.4354,84.7917,84.287,84.4255,36015.0
2025-02-05 10:30:00,85.33,85.85,85.14,85.77,35405.0,84.4354,84.95,84.2474,84.8708,35405.0
2025-02-05 11:00:00,85.78,85.88,85.65,85.79,30189.0,84.8807,84.9797,84.7521,84.8906,30189.0
2025-02-05 11:30:00,85.8,86.0,85.78,85.81,35440.0,84.9005,85.0984,84.8807,84.9104,35440.0
2025-02-05 12:00:00,85.85,86.09,85.81,85.88,21765.0,84.95,85.1875,84.9104,84.9797,21765.0
2025-02-05 12:30:00,85.91,86.16,85.91,86.0,22300.0,85.0093,85.2567,85.0093,85.0984,22300.0
2025-02-05 13:00:00,86.02,86.05,85.95,86.02,16935.0,85.1182,85.1479,85.0489,85.1182,16935.0
2025-02-05 13:30:00,85.99,86.33,85.99,86.04,41691.0,85.0885,85.4249,85.0885,85.138,41691.0
2025-02-05 14:00:00,86.07,86.13,85.75,85.81,24168.0,85.1677,85.227,84.851,84.9104,24168.0
2025-02-05 14:30:00,85.81,85.82,85.54,85.58,24368.0,84.9104,84.9203,84.6432,84.6828,24368.0
2025-02-05 15:00:00,85.59,85.92,85.56,85.71,59885.0,84.6927,85.0192,84.663,84.8114,59885.0
2025-02-05 15:30:00,85.72,86.21,85.59,86.18,187754.0,84.8213,85.3062,84.6927,85.2765,187754.0
2025-02-06 09:30:00,86.58,86.64,86.14,86.2,36421.0,85.6723,85.7317,85.2369,85.2963,36421.0
2025-02-06 10:00:00,86.2,86.45,85.98,86.09,29490.0,85.2963,85.5437,85.0786,85.1875,29490.0
2025-02-06 10:30:00,86.05,86.05,85.46,85.49,34611.0,85.1479,85.1479,84.5641,84.5937,34611.0
2025-02-06 11:00:00,85.5,85.61,85.37,85.39,53510.0,84.6036,84.7125,84.475,84.4948,53510.0
2025-02-06 11:30:00,85.39,85.46,84.68,84.92,97345.0,84.4948,84.5641,83.7922,84.0297,97345.0
2025-02-06 12:00:00,84.86,84.92,84.61,84.87,92409.0,83.9704,84.0297,83.723,83.9802,92409.0
2025-02-06 12:30:00,84.87,85.0,84.78,84.95,48890.0,83.9802,84.1089,83.8912,84.0594,48890.0
2025-02-06 13:00:00,84.93,84.99,84.83,84.93,56582.0,84.0396,84.099,83.9407,84.0396,56582.0
2025-02-06 13:30:00,84.96,85.18,84.89,85.05,31318.0,84.0693,84.287,84.0,84.1584,31318.0
2025-02-06 14:00:00,85.04,85.2,84.74,84.77,73912.0,84.1485,84.3068,83.8516,83.8813,73912.0
2025-02-06 14:30:00,84.77,84.94,84.64,84.87,47664.0,83.8813,84.0495,83.7527,83.9802,47664.0
2025-02-06 15:00:00,84.86,85.29,84.82,85.08,93185.0,83.9704,84.3958,83.9308,84.188,93185.0
2025-02-06 15:30:00,85.06,85.67,84.97,85.64,278514.0,84.1683,84.7719,84.0792,84.7422,278514.0
2025-02-07 09:30:00,85.62,85.62,84.72,85.45,31288.0,84.7224,84.7224,83.8318,84.5542,31288.0
2025-02-07 10:00:00,85.33,85.64,85.07,85.24,24595.0,84.4354,84.7422,84.1782,84.3464,24595.0
2025-02-07 10:30:00,85.22,85.24,84.59,84.66,14183.0,84.3266,84.3464,83.7032,83.7724,14183.0
2025-02-07 11:00:00,84.65,84.92,84.44,84.44,27552.0,83.7626,84.0297,83.5548,83.5548,27552.0
2025-02-07 11:30:00,84.43,84.57,84.13,84.27,28067.0,83.5449,83.6834,83.248,83.3865,28067.0
2025-02-07 12:00:00,84.23,84.54,84.23,84.4,12363.0,83.347,83.6537,83.347,83.5152,12363.0
2025-02-07 12:30:00,84.38,84.48,84.3,84.33,8254.0,83.4954,83.5943,83.4162,83.4459,8254.0
2025-02-07 13:00:00,84.33,84.52,84.3,84.44,6318.0,83.4459,83.6339,83.4162,83.5548,6318.0
2025-02-07 13:30:00,84.44,84.59,84.38,84.4,15966.0,83.5548,83.7032,83.4954,83.5152,15966.0
2025-02-07 14:00:00,84.37,84.48,84.26,84.28,11694.0,83.4855,83.5943,83.3766,83.3964,11694.0
2025-02-07 14:30:00,84.26,84.46,84.22,84.32,19080.0,83.3766,83.5745,83.3371,83.436,19080.0
2025-02-07 15:00:00,84.31,84.47,84.24,84.31,24697.0,83.4261,83.5844,83.3569,83.4261,24697.0
2025-02-07 15:30:00,84.33,84.41,84.11,84.3,166531.0,83.4459,83.5251,83.2282,83.4162,166531.0
2025-02-10 09:30:00,84.58,84.73,84.1,84.19,41686.0,83.6933,83.8417,83.2183,83.3074,41686.0
2025-02-10 10:00:00,84.18,84.57,83.92,84.39,42479.0,83.2975,83.6834,83.0402,83.5053,42479.0
2025-02-10 10:30:00,84.32,84.44,84.09,84.1,38149.0,83.436,83.5548,83.2084,83.2183,38149.0
2025-02-10 11:00:00,84.13,84.15,83.89,83.91,15406.0,83.248,83.2678,83.0105,83.0303,15406.0
2025-02-10 11:30:00,83.91,84.22,83.85,84.08,16899.0,83.0303,83.3371,82.9709,83.1985,16899.0
2025-02-10 12:00:00,84.07,84.17,84.0,84.02,11689.0,83.1886,83.2876,83.1194,83.1392,11689.0
2025-02-10 12:30:00,84.03,84.06,83.91,84.0,11253.0,83.1491,83.1787,83.0303,83.1194,11253.0
2025-02-10 13:00:00,84.04,84.13,84.01,84.02,11438.0,83.1589,83.248,83.1293,83.1392,11438.0
2025-02-10 13:30:00,84.0,84.17,83.96,83.96,14624.0,83.1194,83.2876,83.0798,83.0798,14624.0
2025-02-10 14:00:00,83.95,84.03,83.89,84.02,21733.0,83.0699,83.1491,83.0105,83.1392,21733.0
2025-02-10 14:30:00,84.02,84.02,83.82,83.9,20720.0,83.1392,83.1392,82.9413,83.0204,20720.0
2025-02-10 15:00:00,83.89,84.09,83.84,83.95,36361.0,83.0105,83.2084,82.961,83.0699,36361.0
2025-02-10 15:30:00,83.94,84.27,83.91,84.26,174991.0,83.06,83.3865,83.0303,83.3766,174991.0
2025-02-11 09:30:00,84.72,84.87,84.07,84.79,59618.0,83.8318,83.9802,83.1886,83.9011,59618.0
2025-02-11 10:00:00,84.72,84.83,84.41,84.65,48953.0,83.8318,83.9407,83.5251,83.7626,48953.0
2025-02-11 10:30:00,84.68,84.84,84.62,84.76,37715.0,83.7922,83.9506,83.7329,83.8714,37715.0
2025-02-11 11:00:00,84.78,84.83,84.57,84.66,99384.0,83.8912,83.9407,83.6834,83.7724,99384.0
2025-02-11 11:30:00,84.66,84.73,84.33,84.46,30749.0,83.7724,83.8417,83.4459,83.5745,30749.0
2025-02-11 12:00:00,84.46,84.6,84.39,84.42,76344.0,83.5745,83.7131,83.5053,83.535,76344.0
2025-02-11 12:30:00,84.41,84.54,84.32,84.32,21127.0,83.5251,83.6537,83.436,83.436,21127.0
2025-02-11 13:00:00,84.33,84.56,84.23,84.54,31707.0,83.4459,83.6735,83.347,83.6537,31707.0
2025-02-11 13:30:00,84.48,84.97,84.48,84.84,76594.0,83.5943,84.0792,83.5943,83.9506,76594.0
2025-02-11 14:00:00,84.84,85.27,84.82,85.27,71144.0,83.9506,84.3761,83.9308,84.3761,71144.0
2025-02-11 14:30:00,85.25,85.46,85.08,85.33,52387.0,84.3563,84.5641,84.188,84.4354,52387.0
2025-02-11 15:00:00,85.34,85.37,85.13,85.29,64416.0,84.4453,84.475,84.2375,84.3958,64416.0
2025-02-11 15:30:00,85.27,85.52,85.16,85.21,140494.0,84.3761,84.6234,84.2672,84.3167,140494.0
2025-02-12 09:30:00,84.21,84.91,84.0,84.78,27993.0,83.3272,84.0198,83.1194,83.8912,27993.0
2025-02-12 10:00:00,84.75,84.94,84.58,84.94,26532.0,83.8615,84.0495,83.6933,84.0495,26532.0
2025-02-12 10:30:00,84.94,85.29,84.82,84.9,23963.0,84.0495,84.3958,83.9308,84.0099,23963.0
2025-02-12 11:00:00,84.86,84.88,84.67,84.73,14635.0,83.9704,83.9901,83.7823,83.8417,14635.0
2025-02-12 11:30:00,84.72,85.01,84.68,84.99,19922.0,83.8318,84.1188,83.7922,84.099,19922.0
2025-02-12 12:00:00,84.96,85.12,84.93,85.08,14969.0,84.0693,84.2276,84.0396,84.188,14969.0
2025-02-12 12:30:00,85.06,85.34,85.06,85.19,20831.0,84.1683,84.4453,84.1683,84.2969,20831.0
2025-02-12 13:00:00,85.23,85.24,84.96,85.01,13892.0,84.3365,84.3464,84.0693,84.1188,13892.0
2025-02-12 13:30:00,85.0,85.15,85.0,85.07,11747.0,84.1089,84.2573,84.1089,84.1782,11747.0
2025-02-12 14:00:00,85.05,85.07,84.92,84.97,19378.0,84.1584,84.1782,84.0297,84.0792,19378.0
2025-02-12 14:30:00,84.96,85.18,84.95,85.1,16413.0,84.0693,84.287,84.0594,84.2078,16413.0
2025-02-12 15:00:00,85.1,85.24,85.01,85.05,22899.0,84.2078,84.3464,84.1188,84.1584,22899.0
2025-02-12 15:30:00,85.03,85.07,84.54,84.58,205728.0,84.1386,84.1782,83.6537,83.6933,205728.0
2025-02-13 09:30:00,85.1,85.24,84.79,84.94,34521.0,84.2078,84.3464,83.9011,84.0495,34521.0
2025-02-13 10:00:00,84.97,85.28,84.96,85.14,31345.0,84.0792,84.3859,84.0693,84.2474,31345.0
2025-02-13 10:30:00,85.1,85.18,84.94,85.15,22235.0,84.2078,84.287,84.0495,84.2573,22235.0
2025-02-13 11:00:00,85.07,85.34,84.98,85.25,23642.0,84.1782,84.4453,84.0891,84.3563,23642.0
2025-02-13 11:30:00,85.29,85.34,85.2,85.28,26608.0,84.3958,84.4453,84.3068,84.3859,26608.0
2025-02-13 12:00:00,85.26,85.31,85.13,85.3,19015.0,84.3662,84.4156,84.2375,84.4057,19015.0
2025-02-13 12:30:00,85.28,85.33,85.16,85.17,18149.0,84.3859,84.4354,84.2672,84.2771,18149.0
2025-02-13 13:00:00,85.18,85.56,85.13,85.45,113553.0,84.287,84.663,84.2375,84.5542,113553.0
2025-02-13 13:30:00,85.47,85.58,85.32,85.54,22934.0,84.574,84.6828,84.4255,84.6432,22934.0
2025-02-13 14:00:00,85.53,85.99,85.52,85.97,21797.0,84.6333,85.0885,84.6234,85.0687,21797.0
2025-02-13 14:30:00,85.98,86.2,85.9,86.12,29888.0,85.0786,85.2963,84.9994,85.2171,29888.0
2025-02-13 15:00:00,86.13,86.22,86.07,86.18,39537.0,85.227,85.3161,85.1677,85.2765,39537.0
2025-02-13 15:30:00,86.18,86.3,85.97,86.04,134635.0,85.2765,85.3953,85.0687,85.138,134635.0
2025-02-14 09:30:00,86.0,86.96,86.0,86.48,36532.0,85.0984,86.0483,85.0984,85.5734,36532.0
2025-02-14 10:00:00,86.47,86.47,86.02,86.04,27625.0,85.5635,85.5635,85.1182,85.138,27625.0
2025-02-14 10:30:00,86.07,86.41,86.02,86.4,32063.0,85.1677,85.5041,85.1182,85.4942,32063.0
2025-02-14 11:00:00,86.37,86.53,86.22,86.24,25282.0,85.4645,85.6228,85.3161,85.3359,25282.0
2025-02-14 11:30:00,86.21,86.26,86.12,86.26,19917.0,85.3062,85.3557,85.2171,85.3557,19917.0
2025-02-14 12:00:00,86.25,86.35,86.11,86.12,20130.0,85.3458,85.4447,85.2072,85.2171,20130.0
2025-02-14 12:30:00,86.16,86.24,86.07,86.1,15569.0,85.2567,85.3359,85.1677,85.1974,15569.0
2025-02-14 13:00:00,86.09,86.2,86.0,86.14,17589.0,85.1875,85.2963,85.0984,85.2369,17589.0
2025-02-14 13:30:00,86.14,86.24,86.07,86.13,23276.0,85.2369,85.3359,85.1677,85.227,23276.0
2025-02-14 14:00:00,86.17,86.26,86.02,86.05,25042.0,85.2666,85.3557,85.1182,85.1479,25042.0
2025-02-14 14:30:00,86.05,86.15,85.87,85.89,24748.0,85.1479,85.2468,84.9698,84.9896,24748.0
2025-02-14 15:00:00,85.87,85.87,85.64,85.66,29019.0,84.9698,84.9698,84.7422,84.762,29019.0
2025-02-14 15:30:00,85.66,85.76,85.51,85.56,161689.0,84.762,84.8609,84.6135,84.663,161689.0
2025-02-18 09:30:00,85.46,86.24,85.17,85.58,68030.0,84.5641,85.3359,84.2771,84.6828,68030.0
2025-02-18 10:00:00,85.57,85.94,85.15,85.94,75987.0,84.6729,85.039,84.2573,85.039,75987.0
2025-02-18 10:30:00,85.93,86.14,85.69,86.08,88428.0,85.0291,85.2369,84.7917,85.1776,88428.0
2025-02-18 11:00:00,86.07,86.36,85.94,85.94,85922.0,85.1677,85.4546,85.039,85.039,85922.0
2025-02-18 11:30:00,85.98,86.2,85.92,86.0,63567.0,85.0786,85.2963,85.0192,85.0984,63567.0
2025-02-18 12:00:00,85.94,86.31,85.9,86.13,79481.0,85.039,85.4052,84.9994,85.227,79481.0
2025-02-18 12:30:00,86.13,86.14,85.84,85.97,33811.0,85.227,85.2369,84.9401,85.0687,33811.0
2025-02-18 13:00:00,85.98,86.13,85.96,86.03,50538.0,85.0786,85.227,85.0588,85.1281,50538.0
2025-02-18 13:30:00,86.03,86.16,85.91,85.92,34081.0,85.1281,85.2567,85.0093,85.0192,34081.0
2025-02-18 14:00:00,85.92,86.12,85.9,86.0,51404.0,85.0192,85.2171,84.9994,85.0984,51404.0
2025-02-18 14:30:00,86.01,86.06,85.87,85.9,80215.0,85.1083,85.1578,84.9698,84.9994,80215.0
2025-02-18 15:00:00,85.88,85.97,85.73,85.96,82532.0,84.9797,85.0687,84.8312,85.0588,82532.0
2025-02-18 15:30:00,85.97,86.45,85.97,86.43,382876.0,85.0687,85.5437,85.0687,85.5239,382876.0
2025-02-19 09:30:00,80.99,85.25,80.77,83.55,345650.0,80.1409,84.3563,79.9232,82.6741,345650.0
2025-02-19 10:00:00,83.63,84.24,83.17,83.31,176937.0,82.7532,83.3569,82.2981,82.4366,176937.0
2025-02-19 10:30:00,83.34,83.61,82.71,83.21,91536.0,82.4663,82.7335,81.8429,82.3377,91536.0
2025-02-19 11:00:00,83.2,83.21,82.08,82.49,110821.0,82.3278,82.3377,81.2195,81.6252,110821.0
2025-02-19 11:30:00,82.46,82.79,82.22,82.64,120085.0,81.5955,81.9221,81.358,81.7736,120085.0
2025-02-19 12:00:00,82.63,82.79,81.67,81.93,97797.0,81.7637,81.9221,80.8138,81.0711,97797.0
2025-02-19 12:30:00,81.95,82.09,81.78,81.78,111329.0,81.0909,81.2294,80.9226,80.9226,111329.0
2025-02-19 13:00:00,81.81,82.01,81.66,81.7,104565.0,80.9523,81.1502,80.8039,80.8435,104565.0
2025-02-19 13:30:00,81.69,81.89,81.04,81.19,67811.0,80.8336,81.0315,80.1904,80.3388,67811.0
2025-02-19 14:00:00,81.17,81.73,81.17,81.54,126043.0,80.319,80.8732,80.319,80.6852,126043.0
2025-02-19 14:30:00,81.54,81.83,81.47,81.63,99845.0,80.6852,80.9721,80.6159,80.7742,99845.0
2025-02-19 15:00:00,81.61,82.16,81.58,81.88,150702.0,80.7544,81.2987,80.7247,81.0216,150702.0
2025-02-19 15:30:00,81.86,82.07,81.63,81.99,518344.0,81.0018,81.2096,80.7742,81.1304,518344.0
2025-02-20 09:30:00,81.56,82.03,80.35,80.54,149213.0,80.7049,81.17,79.5076,79.6956,149213.0
2025-02-20 10:00:00,80.57,80.63,79.47,80.04,74029.0,79.7253,79.7847,78.6369,79.2009,74029.0
2025-02-20 10:30:00,80.0,80.0,79.45,79.6,76814.0,79.1613,79.1613,78.6171,78.7655,76814.0
2025-02-20 11:00:00,79.64,79.64,79.06,79.34,103743.0,78.8051,78.8051,78.2312,78.5082,103743.0
2025-02-20 11:30:00,79.34,79.35,78.91,79.25,90973.0,78.5082,78.5181,78.0827,78.4192,90973.0
2025-02-20 12:00:00,79.25,79.67,79.12,79.67,77446.0,78.4192,78.8348,78.2905,78.8348,77446.0
2025-02-20 12:30:00,79.75,79.96,79.61,79.92,28699.0,78.9139,79.1217,78.7754,79.0821,28699.0
2025-02-20 13:00:00,79.9,80.16,79.63,80.16,80331.0,79.0624,79.3196,78.7952,79.3196,80331.0
2025-02-20 13:30:00,80.23,80.25,79.92,80.04,61518.0,79.3889,79.4087,79.0821,79.2009,61518.0
2025-02-20 14:00:00,80.06,80.13,79.91,80.05,63049.0,79.2207,79.2899,79.0722,79.2108,63049.0
2025-02-20 14:30:00,80.05,80.39,80.01,80.2,48131.0,79.2108,79.5472,79.1712,79.3592,48131.0
2025-02-20 15:00:00,80.21,80.75,79.97,80.56,125478.0,79.3691,79.9034,79.1316,79.7154,125478.0
2025-02-20 15:30:00,80.56,80.58,80.1,80.17,393458.0,79.7154,79.7352,79.2603,79.3295,393458.0
2025-02-21 09:30:00,80.16,80.43,79.71,80.26,123710.0,79.3196,79.5868,78.8743,79.4186,123710.0
2025-02-21 10:00:00,80.18,80.82,79.79,79.95,105350.0,79.3394,79.9727,78.9535,79.1118,105350.0
2025-02-21 10:30:00,79.92,79.99,79.57,79.83,54889.0,79.0821,79.1514,78.7358,78.9931,54889.0
2025-02-21 11:00:00,79.84,80.15,79.83,80.13,28989.0,79.003,79.3097,78.9931,79.2899,28989.0
2025-02-21 11:30:00,80.07,80.45,80.02,80.28,25176.0,79.2306,79.6066,79.1811,79.4384,25176.0
2025-02-21 12:00:00,80.28,80.37,80.23,80.28,17876.0,79.4384,79.5274,79.3889,79.4384,17876.0
2025-02-21 12:30:00,80.28,80.34,80.2,80.26,20221.0,79.4384,79.4977,79.3592,79.4186,20221.0
2025-02-21 13:00:00,80.28,80.85,80.25,80.55,35793.0,79.4384,80.0024,79.4087,79.7055,35793.0
2025-02-21 13:30:00,80.47,80.59,80.35,80.51,27609.0,79.6264,79.7451,79.5076,79.666,27609.0
2025-02-21 14:00:00,80.54,80.54,80.19,80.31,38852.0,79.6956,79.6956,79.3493,79.4681,38852.0
2025-02-21 14:30:00,80.32,80.48,80.19,80.25,31748.0,79.4779,79.6363,79.3493,79.4087,31748.0
2025-02-21 15:00:00,80.25,80.38,80.04,80.09,33669.0,79.4087,79.5373,79.2009,79.2504,33669.0
2025-02-21 15:30:00,80.1,80.28,79.84,79.91,217972.0,79.2603,79.4384,79.003,79.0722,217972.0
2025-02-24 09:30:00,79.73,80.48,79.37,79.4,74664.0,78.8941,79.6363,78.5379,78.5676,74664.0
2025-02-24 10:00:00,79.47,79.86,79.08,79.69,45694.0,78.6369,79.0228,78.2509,78.8546,45694.0
2025-02-24 10:30:00,79.63,79.75,79.35,79.41,119264.0,78.7952,78.9139,78.5181,78.5775,119264.0
2025-02-24 11:00:00,79.41,79.95,79.29,79.74,35256.0,78.5775,79.1118,78.4587,78.904,35256.0
2025-02-24 11:30:00,79.75,80.18,79.74,80.0,58757.0,78.9139,79.3394,78.904,79.1613,58757.0
2025-02-24 12:00:00,80.0,80.14,79.75,79.92,33910.0,79.1613,79.2998,78.9139,79.0821,33910.0
2025-02-24 12:30:00,79.95,80.12,79.9,80.04,25577.0,79.1118,79.28,79.0624,79.2009,25577.0
2025-02-24 13:00:00,80.0,80.08,79.92,79.92,37678.0,79.1613,79.2405,79.0821,79.0821,37678.0
2025-02-24 13:30:00,79.92,80.07,79.85,79.98,42601.0,79.0821,79.2306,79.0129,79.1415,42601.0
2025-02-24 14:00:00,80.01,80.09,79.91,79.95,23973.0,79.1712,79.2504,79.0722,79.1118,23973.0
2025-02-24 14:30:00,79.94,80.06,79.87,79.91,26725.0,79.1019,79.2207,79.0327,79.0722,26725.0
2025-02-24 15:00:00,79.92,79.97,79.78,79.81,68702.0,79.0821,79.1316,78.9436,78.9733,68702.0
2025-02-24 15:30:00,79.79,80.05,79.58,79.65,341703.0,78.9535,79.2108,78.7457,78.815,341703.0
2025-02-25 09:30:00,79.89,80.58,79.5,79.8,81175.0,79.0525,79.7352,78.6665,78.9634,81175.0
2025-02-25 10:00:00,79.78,80.66,79.68,80.16,114999.0,78.9436,79.8144,78.8447,79.3196,114999.0
2025-02-25 10:30:00,80.15,80.28,79.91,80.01,59122.0,79.3097,79.4384,79.0722,79.1712,59122.0
2025-02-25 11:00:00,80.02,80.4,79.98,80.2,35918.0,79.1811,79.5571,79.1415,79.3592,35918.0
2025-02-25 11:30:00,80.18,80.53,80.05,80.42,33366.0,79.3394,79.6857,79.2108,79.5769,33366.0
2025-02-25 12:00:00,80.4,80.45,80.15,80.23,17704.0,79.5571,79.6066,79.3097,79.3889,17704.0
2025-02-25 12:30:00,80.26,80.89,80.24,80.87,46116.0,79.4186,80.042,79.3988,80.0222,46116.0
2025-02-25 13:00:00,80.91,80.94,80.52,80.58,22502.0,80.0618,80.0914,79.6759,79.7352,22502.0
2025-02-25 13:30:00,80.55,80.84,80.54,80.71,24047.0,79.7055,79.9925,79.6956,79.8639,24047.0
2025-02-25 14:00:00,80.68,80.73,80.39,80.39,35246.0,79.8342,79.8836,79.5472,79.5472,35246.0
2025-02-25 14:30:00,80.4,80.69,80.39,80.54,32167.0,79.5571,79.8441,79.5472,79.6956,32167.0
2025-02-25 15:00:00,80.54,80.64,80.4,80.4,41966.0,79.6956,79.7946,79.5571,79.5571,41966.0
2025-02-25 15:30:00,80.39,80.53,80.21,80.29,224237.0,79.5472,79.6857,79.3691,79.4483,224237.0
2025-02-26 09:30:00,80.46,80.62,80.12,80.41,25622.0,79.6165,79.7748,79.28,79.567,25622.0
2025-02-26 10:00:00,80.4,80.96,80.33,80.78,26373.0,79.5571,80.1112,79.4878,79.9331,26373.0
2025-02-26 10:30:00,80.75,81.55,80.74,81.49,56494.0,79.9034,80.6951,79.8935,80.6357,56494.0
2025-02-26 11:00:00,81.53,81.77,81.47,81.63,21457.0,80.6753,80.9127,80.6159,80.7742,21457.0
2025-02-26 11:30:00,81.73,81.73,81.26,81.29,27443.0,80.8732,80.8732,80.4081,80.4378,27443.0
2025-02-26 12:00:00,81.29,81.62,81.29,81.47,37531.0,80.4378,80.7643,80.4378,80.6159,37531.0
2025-02-26 12:30:00,81.49,81.54,81.16,81.16,14519.0,80.6357,80.6852,80.3091,80.3091,14519.0
2025-02-26 13:00:00,81.16,81.38,81.15,81.21,22565.0,80.3091,80.5268,80.2992,80.3586,22565.0
2025-02-26 13:30:00,81.24,81.29,81.05,81.16,17402.0,80.3883,80.4378,80.2003,80.3091,17402.0
2025-02-26 14:00:00,81.13,81.33,81.02,81.3,31319.0,80.2795,80.4774,80.1706,80.4477,31319.0
2025-02-26 14:30:00,81.28,81.39,80.6,80.7,79173.0,80.4279,80.5367,79.755,79.854,79173.0
2025-02-26 15:00:00,80.72,80.78,80.53,80.59,115777.0,79.8738,79.9331,79.6857,79.7451,115777.0
2025-02-26 15:30:00,80.59,80.88,80.53,80.59,186359.0,79.7451,80.0321,79.6857,79.7451,186359.0
2025-02-27 09:30:00,80.03,80.67,79.71,80.52,83055.0,79.191,79.8243,78.8743,79.6759,83055.0
2025-02-27 10:00:00,80.54,80.94,80.31,80.63,55409.0,79.6956,80.0914,79.4681,79.7847,55409.0
2025-02-27 10:30:00,80.62,81.09,80.53,80.69,38510.0,79.7748,80.2399,79.6857,79.8441,38510.0
2025-02-27 11:00:00,80.69,80.9,80.55,80.62,33355.0,79.8441,80.0519,79.7055,79.7748,33355.0
2025-02-27 11:30:00,80.65,80.8,80.51,80.52,28578.0,79.8045,79.9529,79.666,79.6759,28578.0
2025-02-27 12:00:00,80.54,80.71,80.49,80.7,21522.0,79.6956,79.8639,79.6462,79.854,21522.0
2025-02-27 12:30:00,80.73,80.8,80.62,80.67,18686.0,79.8836,79.9529,79.7748,79.8243,18686.0
2025-02-27 13:00:00,80.67,80.8,80.65,80.73,20671.0,79.8243,79.9529,79.8045,79.8836,20671.0
2025-02-27 13:30:00,80.72,81.0,80.7,80.93,40008.0,79.8738,80.1508,79.854,80.0816,40008.0
2025-02-27 14:00:00,80.93,81.1,80.93,81.05,26966.0,80.0816,80.2498,80.0816,80.2003,26966.0
2025-02-27 14:30:00,81.04,81.04,80.8,81.02,57193.0,80.1904,80.1904,79.9529,80.1706,57193.0
2025-02-27 15:00:00,81.01,81.31,80.92,81.18,72447.0,80.1607,80.4576,80.0717,80.3289,72447.0
2025-02-27 15:30:00,81.19,81.41,81.04,81.07,234627.0,80.3388,80.5565,80.1904,80.2201,234627.0
2025-02-28 09:30:00,81.59,82.23,81.59,82.11,41791.0,80.7346,81.3679,80.7346,81.2492,41791.0
2025-02-28 10:00:00,82.17,82.36,81.63,81.9,44453.0,81.3086,81.4966,80.7742,81.0414,44453.0
2025-02-28 10:30:00,81.89,82.19,81.89,81.98,13105.0,81.0315,81.3283,81.0315,81.1205,13105.0
2025-02-28 11:00:00,81.98,82.0,81.65,81.66,39903.0,81.1205,81.1403,80.794,80.8039,39903.0
2025-02-28 11:30:00,81.67,81.9,81.66,81.79,12583.0,80.8138,81.0414,80.8039,80.9325,12583.0
2025-02-28 12:00:00,81.81,82.08,81.79,81.9,34419.0,80.9523,81.2195,80.9325,81.0414,34419.0
2025-02-28 12:30:00,81.9,81.93,81.57,81.63,21404.0,81.0414,81.0711,80.7148,80.7742,21404.0
2025-02-28 13:00:00,81.62,81.76,81.45,81.54,46436.0,80.7643,80.9029,80.5961,80.6852,46436.0
2025-02-28 13:30:00,81.54,81.68,81.34,81.34,39211.0,80.6852,80.8237,80.4873,80.4873,39211.0
2025-02-28 14:00:00,81.36,81.55,81.33,81.48,22323.0,80.507,80.6951,80.4774,80.6258,22323.0
2025-02-28 14:30:00,81.48,81.88,81.44,81.81,37171.0,80.6258,81.0216,80.5862,80.9523,37171.0
2025-02-28 15:00:00,81.84,81.9,81.63,81.76,26076.0,80.982,81.0414,80.7742,80.9029,26076.0
2025-02-28 15:30:00,81.75,82.0,81.61,81.83,206431.0,80.893,81.1403,80.7544,80.9721,206431.0
2025-03-03 09:30:00,82.41,83.42,82.14,82.29,48508.0,81.546,82.5454,81.2789,81.4273,48508.0
2025-03-03 10:00:00,82.29,82.59,82.06,82.47,26772.0,81.4273,81.7242,81.1997,81.6054,26772.0
2025-03-03 10:30:00,82.5,82.74,82.38,82.46,29070.0,81.6351,81.8726,81.5164,81.5955,29070.0
2025-03-03 11:00:00,82.48,82.48,82.04,82.05,20449.0,81.6153,81.6153,81.1799,81.1898,20449.0
2025-03-03 11:30:00,82.06,82.12,81.75,81.83,28718.0,81.1997,81.2591,80.893,80.9721,28718.0
2025-03-03 12:00:00,81.87,82.32,81.82,82.23,24577.0,81.0117,81.457,80.9622,81.3679,24577.0
2025-03-03 12:30:00,82.29,82.43,82.14,82.19,27913.0,81.4273,81.5658,81.2789,81.3283,27913.0
2025-03-03 13:00:00,82.2,82.31,81.85,81.85,93757.0,81.3382,81.4471,80.9919,80.9919,93757.0
2025-03-03 13:30:00,81.9,82.03,81.5,81.57,41875.0,81.0414,81.17,80.6456,80.7148,41875.0
2025-03-03 14:00:00,81.57,81.61,81.27,81.3,31378.0,80.7148,80.7544,80.418,80.4477,31378.0
2025-03-03 14:30:00,81.31,81.47,81.08,81.08,56688.0,80.4576,80.6159,80.23,80.23,56688.0
2025-03-03 15:00:00,81.11,81.14,80.64,80.64,64562.0,80.2597,80.2894,79.7946,79.7946,64562.0
2025-03-03 15:30:00,80.69,80.99,80.6,80.92,252998.0,79.8441,80.1409,79.755,80.0717,252998.0
2025-03-04 09:30:00,80.9,80.91,80.15,80.38,66102.0,80.0519,80.0618,79.3097,79.5373,66102.0
2025-03-04 10:00:00,80.39,80.92,80.27,80.62,52839.0,79.5472,80.0717,79.4285,79.7748,52839.0
2025-03-04 10:30:00,80.67,80.94,80.33,80.4,51203.0,79.8243,80.0914,79.4878,79.5571,51203.0
2025-03-04 11:00:00,80.42,80.52,79.96,80.09,119493.0,79.5769,79.6759,79.1217,79.2504,119493.0
2025-03-04 11:30:00,80.13,80.23,80.03,80.18,55264.0,79.2899,79.3889,79.191,79.3394,55264.0
2025-03-04 12:00:00,80.21,80.46,80.18,80.44,35053.0,79.3691,79.6165,79.3394,79.5967,35053.0
2025-03-04 12:30:00,80.42,80.48,80.28,80.3,110798.0,79.5769,79.6363,79.4384,79.4582,110798.0
2025-03-04 13:00:00,80.31,80.63,80.3,80.57,45478.0,79.4681,79.7847,79.4582,79.7253,45478.0
2025-03-04 13:30:00,80.57,80.62,80.46,80.56,45850.0,79.7253,79.7748,79.6165,79.7154,45850.0
2025-03-04 14:00:00,80.54,80.7,80.32,80.37,30368.0,79.6956,79.854,79.4779,79.5274,30368.0
2025-03-04 14:30:00,80.38,80.57,80.34,80.44,60153.0,79.5373,79.7253,79.4977,79.5967,60153.0
2025-03-04 15:00:00,80.44,80.45,80.26,80.29,55807.0,79.5967,79.6066,79.4186,79.4483,55807.0
2025-03-04 15:30:00,80.27,80.27,79.63,79.85,1241702.0,79.4285,79.4285,78.7952,79.0129,1241702.0
2025-03-05 09:30:00,80.28,81.36,80.16,80.94,60395.0,79.4384,80.507,79.3196,80.0914,60395.0
2025-03-05 10:00:00,80.89,81.16,80.16,80.31,31332.0,80.042,80.3091,79.3196,79.4681,31332.0
2025-03-05 10:30:00,80.24,80.37,80.17,80.18,15276.0,79.3988,79.5274,79.3295,79.3394,15276.0
2025-03-05 11:00:00,80.18,80.3,79.97,80.03,18171.0,79.3394,79.4582,79.1316,79.191,18171.0
2025-03-05 11:30:00,80.06,80.62,79.99,80.56,38512.0,79.2207,79.7748,79.1514,79.7154,38512.0
2025-03-05 12:00:00,80.55,80.61,80.36,80.51,18716.0,79.7055,79.7649,79.5175,79.666,18716.0
2025-03-05 12:30:00,80.54,80.8,80.52,80.74,38472.0,79.6956,79.9529,79.6759,79.8935,38472.0
2025-03-05 13:00:00,80.74,80.79,80.43,80.47,35025.0,79.8935,79.943,79.5868,79.6264,35025.0
2025-03-05 13:30:00,80.45,80.67,80.36,80.67,41251.0,79.6066,79.8243,79.5175,79.8243,41251.0
2025-03-05 14:00:00,80.67,81.03,80.67,80.92,49220.0,79.8243,80.1805,79.8243,80.0717,49220.0
2025-03-05 14:30:00,80.96,81.19,80.94,81.1,29726.0,80.1112,80.3388,80.0914,80.2498,29726.0
2025-03-05 15:00:00,81.07,81.33,81.05,81.22,35527.0,80.2201,80.4774,80.2003,80.3685,35527.0
2025-03-05 15:30:00,81.2,81.47,80.99,81.26,223328.0,80.3487,80.6159,80.1409,80.4081,223328.0
2025-03-06 09:30:00,81.74,82.17,80.96,81.36,93123.0,80.8831,81.3086,80.1112,80.507,93123.0
2025-03-06 10:00:00,81.36,81.9,81.26,81.9,58162.0,80.507,81.0414,80.4081,81.0414,58162.0
2025-03-06 10:30:00,81.9,82.39,81.9,82.2,35738.0,81.0414,81.5262,81.0414,81.3382,35738.0
2025-03-06 11:00:00,82.24,82.39,82.05,82.19,31915.0,81.3778,81.5262,81.1898,81.3283,31915.0
2025-03-06 11:30:00,82.17,82.37,81.86,81.94,51206.0,81.3086,81.5065,81.0018,81.081,51206.0
2025-03-06 12:00:00,81.94,82.08,81.77,81.81,30483.0,81.081,81.2195,80.9127,80.9523,30483.0
2025-03-06 12:30:00,81.82,81.85,81.28,81.47,24990.0,80.9622,80.9919,80.4279,80.6159,24990.0
2025-03-06 13:00:00,81.48,81.88,81.45,81.75,33700.0,80.6258,81.0216,80.5961,80.893,33700.0
2025-03-06 13:30:00,81.75,81.75,81.45,81.59,25886.0,80.893,80.893,80.5961,80.7346,25886.0
2025-03-06 14:00:00,81.58,82.1,81.57,82.0,26207.0,80.7247,81.2393,80.7148,81.1403,26207.0
2025-03-06 14:30:00,82.0,82.44,81.99,82.02,34732.0,81.1403,81.5757,81.1304,81.1601,34732.0
2025-03-06 15:00:00,82.02,82.32,81.98,82.09,70162.0,81.1601,81.457,81.1205,81.2294,70162.0
2025-03-06 15:30:00,82.13,82.38,82.02,82.09,202322.0,81.269,81.5164,81.1601,81.2294,202322.0
2025-03-07 09:30:00,81.77,83.3,81.5,82.87,93746.0,80.9127,82.4267,80.6456,82.0012,93746.0
2025-03-07 10:00:00,82.92,82.92,81.94,82.34,49012.0,82.0507,82.0507,81.081,81.4768,49012.0
2025-03-07 10:30:00,82.34,82.66,82.08,82.58,45942.0,81.4768,81.7934,81.2195,81.7143,45942.0
2025-03-07 11:00:00,82.51,82.57,82.31,82.34,19689.0,81.645,81.7044,81.4471,81.4768,19689.0
2025-03-07 11:30:00,82.34,82.69,82.34,82.61,18979.0,81.4768,81.8231,81.4768,81.7439,18979.0
2025-03-07 12:00:00,82.64,82.76,81.99,82.16,50629.0,81.7736,81.8924,81.1304,81.2987,50629.0
2025-03-07 12:30:00,82.14,82.73,82.1,82.48,44838.0,81.2789,81.8627,81.2393,81.6153,44838.0
2025-03-07 13:00:00,82.52,82.67,82.38,82.44,22972.0,81.6549,81.8033,81.5164,81.5757,22972.0
2025-03-07 13:30:00,82.41,82.6,82.3,82.6,21081.0,81.546,81.734,81.4372,81.734,21081.0
2025-03-07 14:00:00,82.63,82.7,82.49,82.53,24415.0,81.7637,81.833,81.6252,81.6648,24415.0
2025-03-07 14:30:00,82.48,82.56,82.26,82.35,84193.0,81.6153,81.6945,81.3976,81.4867,84193.0
2025-03-07 15:00:00,82.34,82.61,82.31,82.54,36928.0,81.4768,81.7439,81.4471,81.6747,36928.0
2025-03-07 15:30:00,82.56,82.62,82.16,82.53,249242.0,81.6945,81.7538,81.2987,81.6648,249242.0
2025-03-10 09:30:00,82.23,82.92,82.08,82.69,64763.0,81.3679,82.0507,81.2195,81.8231,64763.0
2025-03-10 10:00:00,82.71,82.75,82.4,82.45,57635.0,81.8429,81.8825,81.5361,81.5856,57635.0
2025-03-10 10:30:00,82.53,82.89,82.51,82.89,54334.0,81.6648,82.021,81.645,82.021,54334.0
2025-03-10 11:00:00,82.88,83.08,82.68,82.76,67057.0,82.0111,82.209,81.8132,81.8924,67057.0
2025-03-10 11:30:00,82.78,82.78,82.1,82.14,54338.0,81.9122,81.9122,81.2393,81.2789,54338.0
2025-03-10 12:00:00,82.12,82.15,81.79,81.84,41233.0,81.2591,81.2888,80.9325,80.982,41233.0
2025-03-10 12:30:00,81.86,81.94,81.48,81.48,25625.0,81.0018,81.081,80.6258,80.6258,25625.0
2025-03-10 13:00:00,81.5,81.5,81.21,81.21,25751.0,80.6456,80.6456,80.3586,80.3586,25751.0
2025-03-10 13:30:00,81.15,81.25,80.76,80.76,43184.0,80.2992,80.3982,79.9133,79.9133,43184.0
2025-03-10 14:00:00,80.81,80.91,80.62,80.67,26519.0,79.9628,80.0618,79.7748,79.8243,26519.0
2025-03-10 14:30:00,80.67,80.71,80.23,80.28,27577.0,79.8243,79.8639,79.3889,79.4384,27577.0
2025-03-10 15:00:00,80.27,80.83,80.13,80.5,61973.0,79.4285,79.9826,79.2899,79.6561,61973.0
2025-03-10 15:30:00,80.54,80.86,80.26,80.34,233593.0,79.6956,80.0123,79.4186,79.4977,233593.0
2025-03-11 09:30:00,80.28,80.28,79.79,80.01,84249.0,79.4384,79.4384,78.9535,79.1712,84249.0
2025-03-11 10:00:00,79.91,80.41,79.75,80.25,62382.0,79.0722,79.567,78.9139,79.4087,62382.0
2025-03-11 10:30:00,80.29,80.35,79.73,79.78,106541.0,79.4483,79.5076,78.8941,78.9436,106541.0
2025-03-11 11:00:00,79.78,80.11,79.7,79.76,105044.0,78.9436,79.2701,78.8644,78.9238,105044.0
2025-03-11 11:30:00,79.75,80.11,79.69,79.89,37608.0,78.9139,79.2701,78.8546,79.0525,37608.0
2025-03-11 12:00:00,79.9,79.95,79.67,79.92,59647.0,79.0624,79.1118,78.8348,79.0821,59647.0
2025-03-11 12:30:00,79.92,80.01,79.7,79.93,539108.0,79.0821,79.1712,78.8644,79.092,539108.0
2025-03-11 13:00:00,79.92,80.16,79.88,80.08,27697.0,79.0821,79.3196,79.0426,79.2405,27697.0
2025-03-11 13:30:00,80.12,80.26,79.97,80.04,30881.0,79.28,79.4186,79.1316,79.2009,30881.0
2025-03-11 14:00:00,80.04,80.15,79.89,79.91,30050.0,79.2009,79.3097,79.0525,79.0722,30050.0
2025-03-11 14:30:00,79.93,80.31,79.86,80.06,68776.0,79.092,79.4681,79.0228,79.2207,68776.0
2025-03-11 15:00:00,80.09,80.26,79.9,80.18,82032.0,79.2504,79.4186,79.0624,79.3394,82032.0
2025-03-11 15:30:00,80.19,80.26,79.79,79.88,234371.0,79.3493,79.4186,78.9535,79.0426,234371.0
2025-03-12 09:30:00,79.5,80.24,79.28,79.88,126740.0,78.6665,79.3988,78.4489,79.0426,126740.0
2025-03-12 10:00:00,79.87,80.31,79.7,79.73,95846.0,79.0327,79.4681,78.8644,78.8941,95846.0
2025-03-12 10:30:00,79.71,80.15,79.46,79.55,164574.0,78.8743,79.3097,78.627,78.716,164574.0
2025-03-12 11:00:00,79.55,79.8,79.39,79.56,456227.0,78.716,78.9634,78.5577,78.7259,456227.0
2025-03-12 11:30:00,79.59,79.94,79.44,79.8,172804.0,78.7556,79.1019,78.6072,78.9634,172804.0
2025-03-12 12:00:00,79.85,80.01,79.74,79.88,64445.0,79.0129,79.1712,78.904,79.0426,64445.0
2025-03-12 12:30:00,79.91,80.06,79.5,79.59,65460.0,79.0722,79.2207,78.6665,78.7556,65460.0
2025-03-12 13:00:00,79.63,79.72,79.5,79.63,75219.0,78.7952,78.8842,78.6665,78.7952,75219.0
2025-03-12 13:30:00,79.65,79.8,79.48,79.53,81290.0,78.815,78.9634,78.6468,78.6962,81290.0
2025-03-12 14:00:00,79.53,79.74,79.52,79.71,47550.0,78.6962,78.904,78.6863,78.8743,47550.0
2025-03-12 14:30:00,79.73,79.86,79.6,79.63,44461.0,78.8941,79.0228,78.7655,78.7952,44461.0
2025-03-12 15:00:00,79.63,79.77,79.5,79.62,106343.0,78.7952,78.9337,78.6665,78.7853,106343.0
2025-03-12 15:30:00,79.63,79.65,79.14,79.55,363928.0,78.7952,78.815,78.3103,78.716,363928.0
2025-03-13 09:30:00,79.38,79.95,79.38,79.74,24592.0,78.5478,79.1118,78.5478,78.904,24592.0
2025-03-13 10:00:00,79.75,79.77,79.3,79.44,27733.0,78.9139,78.9337,78.4686,78.6072,27733.0
2025-03-13 10:30:00,79.46,79.82,79.43,79.45,20665.0,78.627,78.9832,78.5973,78.6171,20665.0
2025-03-13 11:00:00,79.47,79.66,79.32,79.55,41831.0,78.6369,78.8249,78.4884,78.716,41831.0
2025-03-13 11:30:00,79.54,79.6,79.3,79.43,64071.0,78.7061,78.7655,78.4686,78.5973,64071.0
2025-03-13 12:00:00,79.43,79.56,79.33,79.4,44677.0,78.5973,78.7259,78.4983,78.5676,44677.0
2025-03-13 12:30:00,79.4,79.64,79.35,79.47,29300.0,78.5676,78.8051,78.5181,78.6369,29300.0
2025-03-13 13:00:00,79.5,79.53,79.29,79.33,42538.0,78.6665,78.6962,78.4587,78.4983,42538.0
2025-03-13 13:30:00,79.33,79.34,79.02,79.09,75401.0,78.4983,78.5082,78.1916,78.2608,75401.0
2025-03-13 14:00:00,79.09,79.29,78.96,79.15,102790.0,78.2608,78.4587,78.1322,78.3202,102790.0
2025-03-13 14:30:00,79.15,79.37,79.13,79.26,24001.0,78.3202,78.5379,78.3004,78.4291,24001.0
2025-03-13 15:00:00,79.28,79.44,79.15,79.22,50404.0,78.4489,78.6072,78.3202,78.3895,50404.0
2025-03-13 15:30:00,79.23,79.4,79.07,79.22,275011.0,78.3994,78.5676,78.2411,78.3895,275011.0
2025-03-14 09:30:00,79.64,80.1,79.26,79.65,49512.0,78.8051,79.2603,78.4291,78.815,49512.0
2025-03-14 10:00:00,79.66,79.83,79.28,79.59,29531.0,78.8249,78.9931,78.4489,78.7556,29531.0
2025-03-14 10:30:00,79.64,79.83,79.52,79.76,30660.0,78.8051,78.9931,78.6863,78.9238,30660.0
2025-03-14 11:00:00,79.79,79.8,79.4,79.66,32794.0,78.9535,78.9634,78.5676,78.8249,32794.0
2025-03-14 11:30:00,79.69,79.81,79.46,79.7,27700.0,78.8546,78.9733,78.627,78.8644,27700.0
2025-03-14 12:00:00,79.72,79.76,79.49,79.53,28654.0,78.8842,78.9238,78.6566,78.6962,28654.0
2025-03-14 12:30:00,79.53,79.64,79.48,79.56,29417.0,78.6962,78.8051,78.6468,78.7259,29417.0
2025-03-14 13:00:00,79.55,79.66,79.54,79.6,208834.0,78.716,78.8249,78.7061,78.7655,208834.0
2025-03-14 13:30:00,79.58,79.62,79.35,79.4,58505.0,78.7457,78.7853,78.5181,78.5676,58505.0
2025-03-14 14:00:00,79.4,79.56,79.38,79.43,57145.0,78.5676,78.7259,78.5478,78.5973,57145.0
2025-03-14 14:30:00,79.45,79.69,79.45,79.53,51266.0,78.6171,78.8546,78.6171,78.6962,51266.0
2025-03-14 15:00:00,79.54,79.62,79.49,79.49,85104.0,78.7061,78.7853,78.6566,78.6566,85104.0
2025-03-14 15:30:00,79.5,79.85,79.48,79.64,345027.0,78.6665,79.0129,78.6468,78.8051,345027.0
2025-03-17 09:30:00,79.95,80.77,79.48,80.48,48126.0,79.1118,79.9232,78.6468,79.6363,48126.0
2025-03-17 10:00:00,80.43,81.27,80.4,81.25,34569.0,79.5868,80.418,79.5571,80.3982,34569.0
2025-03-17 10:30:00,81.21,81.47,81.11,81.22,24140.0,80.3586,80.6159,80.2597,80.3685,24140.0
2025-03-17 11:00:00,81.22,81.42,81.22,81.32,35344.0,80.3685,80.5664,80.3685,80.4675,35344.0
2025-03-17 11:30:00,81.33,81.36,81.08,81.27,26309.0,80.4774,80.507,80.23,80.418,26309.0
2025-03-17 12:00:00,81.26,81.39,81.22,81.34,28834.0,80.4081,80.5367,80.3685,80.4873,28834.0
2025-03-17 12:30:00,81.32,81.37,81.17,81.31,24958.0,80.4675,80.5169,80.319,80.4576,24958.0
2025-03-17 13:00:00,81.31,81.47,81.31,81.37,22413.0,80.4576,80.6159,80.4576,80.5169,22413.0
2025-03-17 13:30:00,81.38,81.78,81.38,81.74,17037.0,80.5268,80.9226,80.5268,80.8831,17037.0
2025-03-17 14:00:00,81.76,81.9,81.7,81.7,24766.0,80.9029,81.0414,80.8435,80.8435,24766.0
2025-03-17 14:30:00,81.69,81.8,81.67,81.73,17205.0,80.8336,80.9424,80.8138,80.8732,17205.0
2025-03-17 15:00:00,81.71,81.84,81.64,81.84,42007.0,80.8534,80.982,80.7841,80.982,42007.0
2025-03-17 15:30:00,81.83,82.13,81.82,82.03,259772.0,80.9721,81.269,80.9622,81.17,259772.0
2025-03-18 09:30:00,82.16,82.23,81.8,81.98,89620.0,81.2987,81.3679,80.9424,81.1205,89620.0
2025-03-18 10:00:00,82.05,82.12,81.75,81.93,108345.0,81.1898,81.2591,80.893,81.0711,108345.0
2025-03-18 10:30:00,81.92,81.99,81.49,81.53,27155.0,81.0612,81.1304,80.6357,80.6753,27155.0
2025-03-18 11:00:00,81.53,81.57,81.2,81.23,33052.0,80.6753,80.7148,80.3487,80.3784,33052.0
2025-03-18 11:30:00,81.18,81.43,81.11,81.16,46580.0,80.3289,80.5763,80.2597,80.3091,46580.0
2025-03-18 12:00:00,81.13,81.28,81.09,81.19,42005.0,80.2795,80.4279,80.2399,80.3388,42005.0
2025-03-18 12:30:00,81.2,81.3,81.04,81.05,43416.0,80.3487,80.4477,80.1904,80.2003,43416.0
2025-03-18 13:00:00,81.04,81.23,81.02,81.14,41084.0,80.1904,80.3784,80.1706,80.2894,41084.0
2025-03-18 13:30:00,81.14,81.37,81.14,81.26,32236.0,80.2894,80.5169,80.2894,80.4081,32236.0
2025-03-18 14:00:00,81.26,81.37,81.14,81.19,57538.0,80.4081,80.5169,80.2894,80.3388,57538.0
2025-03-18 14:30:00,81.19,81.27,80.92,80.95,38242.0,80.3388,80.418,80.0717,80.1013,38242.0
2025-03-18 15:00:00,80.94,80.95,80.79,80.82,41859.0,80.0914,80.1013,79.943,79.9727,41859.0
2025-03-18 15:30:00,80.82,81.05,80.73,80.82,156278.0,79.9727,80.2003,79.8836,79.9727,156278.0
2025-03-19 09:30:00,80.61,80.87,80.24,80.65,36755.0,79.7649,80.0222,79.3988,79.8045,36755.0
2025-03-19 10:00:00,80.63,80.78,80.37,80.73,13385.0,79.7847,79.9331,79.5274,79.8836,13385.0
2025-03-19 10:30:00,80.78,80.78,80.55,80.67,14577.0,79.9331,79.9331,79.7055,79.8243,14577.0
2025-03-19 11:00:00,80.63,80.76,80.58,80.65,17610.0,79.7847,79.9133,79.7352,79.8045,17610.0
2025-03-19 11:30:00,80.67,80.83,80.57,80.78,14496.0,79.8243,79.9826,79.7253,79.9331,14496.0
2025-03-19 12:00:00,80.83,80.85,80.66,80.73,10156.0,79.9826,80.0024,79.8144,79.8836,10156.0
2025-03-19 12:30:00,80.74,80.8,80.52,80.52,17377.0,79.8935,79.9529,79.6759,79.6759,17377.0
2025-03-19 13:00:00,80.52,80.57,80.28,80.31,24155.0,79.6759,79.7253,79.4384,79.4681,24155.0
2025-03-19 13:30:00,80.32,80.38,80.07,80.07,23229.0,79.4779,79.5373,79.2306,79.2306,23229.0
2025-03-19 14:00:00,80.04,80.37,79.95,80.26,23778.0,79.2009,79.5274,79.1118,79.4186,23778.0
2025-03-19 14:30:00,80.26,80.74,80.25,80.57,29963.0,79.4186,79.8935,79.4087,79.7253,29963.0
2025-03-19 15:00:00,80.61,80.81,80.55,80.7,40979.0,79.7649,79.9628,79.7055,79.854,40979.0
2025-03-19 15:30:00,80.74,80.9,80.43,80.58,209353.0,79.8935,80.0519,79.5868,79.7352,209353.0
2025-03-20 09:30:00,80.08,80.49,79.61,80.09,37510.0,79.2405,79.6462,78.7754,79.2504,37510.0
2025-03-20 10:00:00,80.05,80.45,80.0,80.45,26510.0,79.2108,79.6066,79.1613,79.6066,26510.0
2025-03-20 10:30:00,80.45,80.61,80.35,80.58,35014.0,79.6066,79.7649,79.5076,79.7352,35014.0
2025-03-20 11:00:00,80.64,80.64,80.27,80.28,27740.0,79.7946,79.7946,79.4285,79.4384,27740.0
2025-03-20 11:30:00,80.28,80.41,80.24,80.36,39790.0,79.4384,79.567,79.3988,79.5175,39790.0
2025-03-20 12:00:00,80.37,80.45,80.03,80.03,30760.0,79.5274,79.6066,79.191,79.191,30760.0
2025-03-20 12:30:00,80.04,80.04,79.69,79.7,29006.0,79.2009,79.2009,78.8546,78.8644,29006.0
2025-03-20 13:00:00,79.73,79.92,79.66,79.67,21010.0,78.8941,79.0821,78.8249,78.8348,21010.0
2025-03-20 13:30:00,79.67,79.81,79.66,79.68,22151.0,78.8348,78.9733,78.8249,78.8447,22151.0
2025-03-20 14:00:00,79.68,79.85,79.62,79.63,39033.0,78.8447,79.0129,78.7853,78.7952,39033.0
2025-03-20 14:30:00,79.6,79.74,79.53,79.62,31574.0,78.7655,78.904,78.6962,78.7853,31574.0
2025-03-20 15:00:00,79.63,79.77,79.59,79.64,37101.0,78.7952,78.9337,78.7556,78.8051,37101.0
2025-03-20 15:30:00,79.64,79.9,79.62,79.74,177871.0,78.8051,79.0624,78.7853,78.904,177871.0
2025-03-21 09:30:00,78.86,79.63,77.56,77.73,376543.0,78.4342,79.2001,77.1413,77.3103,376543.0
2025-03-21 10:00:00,77.7,77.7,77.28,77.51,54388.0,77.2805,77.2805,76.8628,77.0915,54388.0
2025-03-21 10:30:00,77.54,78.14,77.54,78.14,28432.0,77.1214,77.7181,77.1214,77.7181,28432.0
2025-03-21 11:00:00,78.11,78.29,77.99,78.2,30069.0,77.6883,77.8673,77.5689,77.7778,30069.0
2025-03-21 11:30:00,78.2,78.26,77.84,77.84,94793.0,77.7778,77.8375,77.4198,77.4198,94793.0
2025-03-21 12:00:00,77.84,78.12,77.43,78.06,70786.0,77.4198,77.6982,77.012,77.6386,70786.0
2025-03-21 12:30:00,78.08,78.34,77.99,78.29,14264.0,77.6585,77.9171,77.5689,77.8673,14264.0
2025-03-21 13:00:00,78.36,78.41,78.09,78.12,43342.0,77.9369,77.9867,77.6684,77.6982,43342.0
2025-03-21 13:30:00,78.09,78.32,78.04,78.2,17267.0,77.6684,77.8972,77.6187,77.7778,17267.0
2025-03-21 14:00:00,78.2,78.2,78.0,78.0,31018.0,77.7778,77.7778,77.5789,77.5789,31018.0
2025-03-21 14:30:00,78.01,78.26,77.96,78.06,66109.0,77.5888,77.8375,77.5391,77.6386,66109.0
2025-03-21 15:00:00,78.06,78.06,77.7,77.84,59066.0,77.6386,77.6386,77.2805,77.4198,59066.0
2025-03-21 15:30:00,77.81,78.01,77.71,77.85,218697.0,77.3899,77.5888,77.2905,77.4297,218697.0
2025-03-24 09:30:00,78.39,78.73,77.84,77.92,56742.0,77.9668,78.3049,77.4198,77.4993,56742.0
2025-03-24 10:00:00,77.9,78.21,77.84,77.87,62206.0,77.4794,77.7878,77.4198,77.4496,62206.0
2025-03-24 10:30:00,77.87,77.94,77.61,77.78,69323.0,77.4496,77.5192,77.191,77.3601,69323.0
2025-03-24 11:00:00,77.79,77.88,77.59,77.62,27879.0,77.37,77.4595,77.1711,77.2009,27879.0
2025-03-24 11:30:00,77.61,77.79,77.55,77.74,71277.0,77.191,77.37,77.1313,77.3203,71277.0
2025-03-24 12:00:00,77.75,77.85,77.63,77.64,38860.0,77.3302,77.4297,77.2109,77.2208,38860.0
2025-03-24 12:30:00,77.65,77.72,77.39,77.39,59758.0,77.2308,77.3004,76.9722,76.9722,59758.0
2025-03-24 13:00:00,77.38,77.73,77.35,77.62,45878.0,76.9622,77.3103,76.9324,77.2009,45878.0
2025-03-24 13:30:00,77.64,77.72,77.4,77.44,50101.0,77.2208,77.3004,76.9821,77.0219,50101.0
2025-03-24 14:00:00,77.44,77.44,77.05,77.08,48425.0,77.0219,77.0219,76.634,76.6639,48425.0
2025-03-24 14:30:00,77.08,77.64,77.06,77.63,43061.0,76.6639,77.2208,76.644,77.2109,43061.0
2025-03-24 15:00:00,77.64,77.8,77.46,77.74,65510.0,77.2208,77.38,77.0418,77.3203,65510.0
2025-03-24 15:30:00,77.75,77.84,77.5,77.51,222391.0,77.3302,77.4198,77.0816,77.0915,222391.0
2025-03-25 09:30:00,77.6,78.21,77.33,77.35,36284.0,77.1811,77.7878,76.9125,76.9324,36284.0
2025-03-25 10:00:00,77.34,77.87,77.32,77.81,45477.0,76.9225,77.4496,76.9026,77.3899,45477.0
2025-03-25 10:30:00,77.84,77.87,77.42,77.54,45778.0,77.4198,77.4496,77.002,77.1214,45778.0
2025-03-25 11:00:00,77.48,77.66,77.41,77.5,61159.0,77.0617,77.2407,76.9921,77.0816,61159.0
2025-03-25 11:30:00,77.59,77.59,77.37,77.42,38449.0,77.1711,77.1711,76.9523,77.002,38449.0
2025-03-25 12:00:00,77.44,77.52,77.26,77.26,39114.0,77.0219,77.1015,76.8429,76.8429,39114.0
2025-03-25 12:30:00,77.28,77.5,77.25,77.37,41506.0,76.8628,77.0816,76.8329,76.9523,41506.0
2025-03-25 13:00:00,77.36,77.5,77.33,77.33,39160.0,76.9423,77.0816,76.9125,76.9125,39160.0
2025-03-25 13:30:00,77.34,77.49,77.27,77.38,27989.0,76.9225,77.0716,76.8528,76.9622,27989.0
2025-03-25 14:00:00,77.34,77.44,77.28,77.33,45311.0,76.9225,77.0219,76.8628,76.9125,45311.0
2025-03-25 14:30:00,77.32,77.34,77.24,77.27,20490.0,76.9026,76.9225,76.823,76.8528,20490.0
2025-03-25 15:00:00,77.27,77.35,77.08,77.14,50321.0,76.8528,76.9324,76.6639,76.7235,50321.0
2025-03-25 15:30:00,77.14,77.18,76.6,76.94,231452.0,76.7235,76.7633,76.1864,76.5246,231452.0
2025-03-26 09:30:00,77.18,77.79,76.94,77.17,110677.0,76.7633,77.37,76.5246,76.7534,110677.0
2025-03-26 10:00:00,77.17,77.54,77.07,77.33,123629.0,76.7534,77.1214,76.6539,76.9125,123629.0
2025-03-26 10:30:00,77.36,77.42,76.73,76.84,89818.0,76.9423,77.002,76.3157,76.4252,89818.0
2025-03-26 11:00:00,76.88,77.45,76.84,77.18,609307.0,76.4649,77.0319,76.4252,76.7633,609307.0
2025-03-26 11:30:00,77.18,77.52,77.18,77.42,51879.0,76.7633,77.1015,76.7633,77.002,51879.0
2025-03-26 12:00:00,77.48,77.53,77.39,77.47,15268.0,77.0617,77.1114,76.9722,77.0518,15268.0
2025-03-26 12:30:00,77.53,77.56,77.39,77.46,14315.0,77.1114,77.1413,76.9722,77.0418,14315.0
2025-03-26 13:00:00,77.45,77.47,77.32,77.39,33187.0,77.0319,77.0518,76.9026,76.9722,33187.0
2025-03-26 13:30:00,77.41,77.59,77.36,77.39,21315.0,76.9921,77.1711,76.9423,76.9722,21315.0
2025-03-26 14:00:00,77.39,77.54,77.39,77.42,18509.0,76.9722,77.1214,76.9722,77.002,18509.0
2025-03-26 14:30:00,77.43,77.46,77.21,77.34,27299.0,77.012,77.0418,76.7932,76.9225,27299.0
2025-03-26 15:00:00,77.36,77.47,77.22,77.46,39701.0,76.9423,77.0518,76.8031,77.0418,39701.0
2025-03-26 15:30:00,77.48,77.71,77.44,77.6,219627.0,77.0617,77.2905,77.0219,77.1811,219627.0
2025-03-27 09:30:00,77.69,77.98,77.42,77.66,51419.0,77.2706,77.559,77.002,77.2407,51419.0
2025-03-27 10:00:00,77.71,77.97,77.49,77.95,46323.0,77.2905,77.5491,77.0716,77.5292,46323.0
2025-03-27 10:30:00,77.91,78.27,77.83,78.27,22203.0,77.4894,77.8474,77.4098,77.8474,22203.0
2025-03-27 11:00:00,78.2,78.44,78.14,78.24,19540.0,77.7778,78.0165,77.7181,77.8176,19540.0
2025-03-27 11:30:00,78.23,78.25,78.0,78.15,15155.0,77.8076,77.8275,77.5789,77.7281,15155.0
2025-03-27 12:00:00,78.13,78.18,77.98,78.02,14451.0,77.7082,77.7579,77.559,77.5988,14451.0
2025-03-27 12:30:00,78.02,78.05,77.67,77.67,17856.0,77.5988,77.6286,77.2507,77.2507,17856.0
2025-03-27 13:00:00,77.67,77.86,77.61,77.78,13275.0,77.2507,77.4396,77.191,77.3601,13275.0
2025-03-27 13:30:00,77.78,77.87,77.7,77.73,15305.0,77.3601,77.4496,77.2805,77.3103,15305.0
2025-03-27 14:00:00,77.73,77.98,77.73,77.9,17334.0,77.3103,77.559,77.3103,77.4794,17334.0
2025-03-27 14:30:00,77.89,78.04,77.89,77.95,15340.0,77.4695,77.6187,77.4695,77.5292,15340.0
2025-03-27 15:00:00,77.96,78.3,77.95,78.3,27556.0,77.5391,77.8773,77.5292,77.8773,27556.0
2025-03-27 15:30:00,78.28,78.33,78.16,78.18,133070.0,77.8574,77.9071,77.738,77.7579,133070.0
2025-03-28 09:30:00,78.18,78.49,77.05,77.08,48425.0,77.7579,78.0662,76.634,76.6639,48425.0
2025-03-28 10:00:00,77.06,77.74,76.98,77.36,37367.0,76.644,77.3203,76.5644,76.9423,37367.0
2025-03-28 10:30:00,77.4,77.4,76.94,77.03,13195.0,76.9821,76.9821,76.5246,76.6141,13195.0
2025-03-28 11:00:00,77.04,77.14,76.94,77.08,11960.0,76.6241,76.7235,76.5246,76.6639,11960.0
2025-03-28 11:30:00,77.06,77.11,76.77,76.77,9020.0,76.644,76.6937,76.3555,76.3555,9020.0
2025-03-28 12:00:00,76.77,76.83,76.5,76.51,23576.0,76.3555,76.4152,76.087,76.0969,23576.0
2025-03-28 12:30:00,76.53,76.74,76.51,76.74,20331.0,76.1168,76.3257,76.0969,76.3257,20331.0
2025-03-28 13:00:00,76.73,76.74,76.49,76.52,13757.0,76.3157,76.3257,76.077,76.1069,13757.0
2025-03-28 13:30:00,76.55,76.79,76.49,76.78,9639.0,76.1367,76.3754,76.077,76.3655,9639.0
2025-03-28 14:00:00,76.8,76.81,76.49,76.56,12056.0,76.3854,76.3953,76.077,76.1467,12056.0
2025-03-28 14:30:00,76.54,76.67,76.49,76.64,16365.0,76.1268,76.2561,76.077,76.2262,16365.0
2025-03-28 15:00:00,76.64,76.81,76.63,76.73,31331.0,76.2262,76.3953,76.2163,76.3157,31331.0
2025-03-28 15:30:00,76.73,76.82,76.38,76.43,130936.0,76.3157,76.4053,75.9676,76.0174,130936.0
2025-03-31 09:30:00,76.38,76.9,75.73,76.44,45622.0,75.9676,76.4848,75.3211,76.0273,45622.0
2025-03-31 10:00:00,76.38,76.59,76.17,76.56,26343.0,75.9676,76.1765,75.7588,76.1467,26343.0
2025-03-31 10:30:00,76.51,77.13,76.51,77.01,22682.0,76.0969,76.7136,76.0969,76.5942,22682.0
2025-03-31 11:00:00,77.0,77.09,76.91,76.97,13027.0,76.5843,76.6738,76.4948,76.5545,13027.0
2025-03-31 11:30:00,76.89,77.05,76.76,76.79,14929.0,76.4749,76.634,76.3456,76.3754,14929.0
2025-03-31 12:00:00,76.78,76.83,76.61,76.8,31455.0,76.3655,76.4152,76.1964,76.3854,31455.0
2025-03-31 12:30:00,76.8,76.97,76.8,76.95,13850.0,76.3854,76.5545,76.3854,76.5346,13850.0
2025-03-31 13:00:00,76.95,77.15,76.84,76.97,21270.0,76.5346,76.7335,76.4252,76.5545,21270.0
2025-03-31 13:30:00,76.94,77.0,76.81,76.83,25690.0,76.5246,76.5843,76.3953,76.4152,25690.0
2025-03-31 14:00:00,76.82,77.11,76.8,77.02,44135.0,76.4053,76.6937,76.3854,76.6042,44135.0
2025-03-31 14:30:00,77.02,77.3,77.01,77.21,29038.0,76.6042,76.8827,76.5942,76.7932,29038.0
2025-03-31 15:00:00,77.23,77.86,77.22,77.52,54643.0,76.813,77.4396,76.8031,77.1015,54643.0
2025-03-31 15:30:00,77.52,78.07,77.52,77.63,200423.0,77.1015,77.6485,77.1015,77.2109,200423.0
2025-04-01 09:30:00,77.57,77.66,76.53,76.99,30994.0,77.1512,77.2407,76.1168,76.5743,30994.0
2025-04-01 10:00:00,77.01,77.12,76.63,76.68,24878.0,76.5942,76.7036,76.2163,76.266,24878.0
2025-04-01 10:30:00,76.66,77.29,76.65,77.26,22750.0,76.2461,76.8727,76.2362,76.8429,22750.0
2025-04-01 11:00:00,77.22,77.7,77.21,77.57,34894.0,76.8031,77.2805,76.7932,77.1512,34894.0
2025-04-01 11:30:00,77.57,77.74,77.52,77.72,20761.0,77.1512,77.3203,77.1015,77.3004,20761.0
2025-04-01 12:00:00,77.69,77.81,77.62,77.62,23726.0,77.2706,77.3899,77.2009,77.2009,23726.0
2025-04-01 12:30:00,77.62,77.65,77.42,77.59,30157.0,77.2009,77.2308,77.002,77.1711,30157.0
2025-04-01 13:00:00,77.59,77.62,77.36,77.37,17247.0,77.1711,77.2009,76.9423,76.9523,17247.0
2025-04-01 13:30:00,77.41,77.49,77.33,77.34,39083.0,76.9921,77.0716,76.9125,76.9225,39083.0
2025-04-01 14:00:00,77.34,77.36,77.16,77.21,27384.0,76.9225,76.9423,76.7434,76.7932,27384.0
2025-04-01 14:30:00,77.19,77.29,76.96,77.15,45548.0,76.7733,76.8727,76.5445,76.7335,45548.0
2025-04-01 15:00:00,77.13,77.27,77.12,77.21,29300.0,76.7136,76.8528,76.7036,76.7932,29300.0
2025-04-01 15:30:00,77.19,77.48,77.18,77.42,114499.0,76.7733,77.0617,76.7633,77.002,114499.0
2025-04-02 09:30:00,76.95,77.29,76.49,77.02,32725.0,76.5346,76.8727,76.077,76.6042,32725.0
2025-04-02 10:00:00,76.96,77.47,76.92,77.24,28541.0,76.5445,77.0518,76.5047,76.823,28541.0
2025-04-02 10:30:00,77.22,77.56,77.21,77.55,17825.0,76.8031,77.1413,76.7932,77.1313,17825.0
2025-04-02 11:00:00,77.55,77.81,77.54,77.76,19747.0,77.1313,77.3899,77.1214,77.3402,19747.0
2025-04-02 11:30:00,77.77,77.87,77.27,77.41,64411.0,77.3501,77.4496,76.8528,76.9921,64411.0
2025-04-02 12:00:00,77.4,77.57,77.39,77.52,11123.0,76.9821,77.1512,76.9722,77.1015,11123.0
2025-04-02 12:30:00,77.53,77.76,77.5,77.73,16000.0,77.1114,77.3402,77.0816,77.3103,16000.0
2025-04-02 13:00:00,77.71,78.07,77.71,77.95,30096.0,77.2905,77.6485,77.2905,77.5292,30096.0
2025-04-02 13:30:00,77.92,78.09,77.79,77.94,64081.0,77.4993,77.6684,77.37,77.5192,64081.0
2025-04-02 14:00:00,77.96,77.99,77.79,77.85,117686.0,77.5391,77.5689,77.37,77.4297,117686.0
2025-04-02 14:30:00,77.84,78.43,77.84,78.16,176064.0,77.4198,78.0066,77.4198,77.738,176064.0
2025-04-02 15:00:00,78.19,78.47,78.13,78.36,143636.0,77.7679,78.0464,77.7082,77.9369,143636.0
2025-04-02 15:30:00,78.32,78.72,78.28,78.62,278368.0,77.8972,78.295,77.8574,78.1955,278368.0
2025-04-03 09:30:00,77.47,78.04,76.65,76.84,127991.0,77.0518,77.6187,76.2362,76.4252,127991.0
2025-04-03 10:00:00,76.7,76.89,75.9,76.76,184354.0,76.2859,76.4749,75.4902,76.3456,184354.0
2025-04-03 10:30:00,76.84,76.85,76.21,76.5,30643.0,76.4252,76.4351,75.7986,76.087,30643.0
2025-04-03 11:00:00,76.42,76.76,76.33,76.53,34648.0,76.0074,76.3456,75.9179,76.1168,34648.0
2025-04-03 11:30:00,76.48,77.06,76.34,76.99,19648.0,76.0671,76.644,75.9279,76.5743,19648.0
2025-04-03 12:00:00,77.02,77.4,76.83,77.38,43248.0,76.6042,76.9821,76.4152,76.9622,43248.0
2025-04-03 12:30:00,77.39,77.43,76.96,77.02,76528.0,76.9722,77.012,76.5445,76.6042,76528.0
2025-04-03 13:00:00,77.01,77.24,76.87,76.89,98971.0,76.5942,76.823,76.455,76.4749,98971.0
2025-04-03 13:30:00,76.86,77.14,76.84,77.07,75867.0,76.445,76.7235,76.4252,76.6539,75867.0
2025-04-03 14:00:00,77.07,77.2,77.02,77.09,110189.0,76.6539,76.7832,76.6042,76.6738,110189.0
2025-04-03 14:30:00,77.06,77.09,76.65,76.83,86764.0,76.644,76.6738,76.2362,76.4152,86764.0
2025-04-03 15:00:00,76.8,76.85,76.27,76.42,90782.0,76.3854,76.4351,75.8582,76.0074,90782.0
2025-04-03 15:30:00,76.39,76.58,76.21,76.44,335960.0,75.9776,76.1666,75.7986,76.0273,335960.0
2025-04-04 09:30:00,75.09,75.5,74.41,75.14,245706.0,74.6846,75.0924,74.0083,74.7343,245706.0
2025-04-04 10:00:00,75.13,75.17,74.65,74.76,238046.0,74.7244,74.7642,74.247,74.3564,238046.0
2025-04-04 10:30:00,74.72,74.88,74.05,74.62,147557.0,74.3166,74.4757,73.6502,74.2171,147557.0
2025-04-04 11:00:00,74.48,75.84,74.41,75.07,125344.0,74.0779,75.4306,74.0083,74.6647,125344.0
2025-04-04 11:30:00,75.07,75.24,74.82,74.91,128337.0,74.6647,74.8338,74.4161,74.5056,128337.0
2025-04-04 12:00:00,75.0,75.31,74.72,74.78,78629.0,74.5951,74.9034,74.3166,74.3763,78629.0
2025-04-04 12:30:00,74.78,75.02,74.23,74.23,54342.0,74.3763,74.615,73.8292,73.8292,54342.0
2025-04-04 13:00:00,74.29,74.49,73.52,74.07,43053.0,73.8889,74.0878,73.1231,73.6701,43053.0
2025-04-04 13:30:00,74.18,74.48,73.96,74.42,42155.0,73.7795,74.0779,73.5607,74.0182,42155.0
2025-04-04 14:00:00,74.43,74.56,73.5,73.6,54736.0,74.0282,74.1575,73.1032,73.2026,54736.0
2025-04-04 14:30:00,73.59,73.75,73.13,73.59,50221.0,73.1927,73.3518,72.7352,73.1927,50221.0
2025-04-04 15:00:00,73.62,73.83,73.4,73.65,54656.0,73.2225,73.4314,73.0037,73.2524,54656.0
2025-04-04 15:30:00,73.61,73.89,72.82,73.12,263353.0,73.2126,73.4911,72.4269,72.7252,263353.0
2025-04-07 09:30:00,72.08,72.81,70.36,71.97,99228.0,71.6909,72.4169,69.9801,71.5814,99228.0
2025-04-07 10:00:00,71.95,74.11,71.19,71.44,117486.0,71.5616,73.7099,70.8057,71.0543,117486.0
2025-04-07 10:30:00,71.42,71.77,70.29,71.53,76965.0,71.0344,71.3825,69.9105,71.1438,76965.0
2025-04-07 11:00:00,71.46,71.95,69.62,69.62,108361.0,71.0742,71.5616,69.2441,69.2441,108361.0
2025-04-07 11:30:00,69.68,71.01,69.68,70.34,73632.0,69.3038,70.6266,69.3038,69.9602,73632.0
2025-04-07 12:00:00,70.31,70.45,69.83,70.37,100742.0,69.9304,70.0697,69.453,69.9901,100742.0
2025-04-07 12:30:00,70.44,70.63,69.53,69.64,53770.0,70.0597,70.2487,69.1546,69.264,53770.0
2025-04-07 13:00:00,69.7,70.91,69.66,70.87,56020.0,69.3237,70.5272,69.2839,70.4874,56020.0
2025-04-07 13:30:00,70.78,71.46,70.49,71.17,67816.0,70.3979,71.0742,70.1094,70.7858,67816.0
2025-04-07 14:00:00,71.14,71.46,70.85,70.86,93307.0,70.7559,71.0742,70.4675,70.4774,93307.0
2025-04-07 14:30:00,71.04,71.29,70.67,70.85,58050.0,70.6565,70.9051,70.2885,70.4675,58050.0
2025-04-07 15:00:00,70.82,71.06,70.24,70.35,90994.0,70.4377,70.6764,69.8608,69.9702,90994.0
2025-04-07 15:30:00,70.31,71.08,70.31,70.74,597965.0,69.9304,70.6963,69.9304,70.3581,597965.0
2025-04-08 09:30:00,71.69,72.74,70.43,71.57,109596.0,71.303,72.3473,70.0498,71.1836,109596.0
2025-04-08 10:00:00,71.51,71.97,71.41,71.8,659875.0,71.1239,71.5814,71.0245,71.4124,659875.0
2025-04-08 10:30:00,71.78,71.97,70.68,70.7,84027.0,71.3925,71.5814,70.2984,70.3183,84027.0
2025-04-08 11:00:00,70.69,70.84,70.2,70.32,65009.0,70.3084,70.4575,69.821,69.9404,65009.0
2025-04-08 11:30:00,70.28,70.84,70.19,70.43,73115.0,69.9006,70.4575,69.8111,70.0498,73115.0
2025-04-08 12:00:00,70.39,70.59,69.84,70.0,54455.0,70.01,70.2089,69.4629,69.6221,54455.0
2025-04-08 12:30:00,70.05,70.18,69.17,69.23,64684.0,69.6718,69.8011,68.7966,68.8562,64684.0
2025-04-08 13:00:00,69.2,69.27,67.83,67.83,88435.0,68.8264,68.896,67.4638,67.4638,88435.0
2025-04-08 13:30:00,67.9,68.5,67.85,68.08,95989.0,67.5334,68.1302,67.4837,67.7124,95989.0
2025-04-08 14:00:00,68.01,68.16,67.48,67.49,73212.0,67.6428,67.792,67.1157,67.1256,73212.0
2025-04-08 14:30:00,67.55,68.27,67.41,67.53,111484.0,67.1853,67.9014,67.0461,67.1654,111484.0
2025-04-08 15:00:00,67.53,67.61,66.89,67.09,140092.0,67.1654,67.245,66.5289,66.7278,140092.0
2025-04-08 15:30:00,67.08,67.1,65.85,66.87,417887.0,66.7178,66.7377,65.4945,66.509,417887.0
2025-04-09 09:30:00,66.31,67.54,66.03,67.26,80740.0,65.952,67.1754,65.6735,66.8969,80740.0
2025-04-09 10:00:00,67.32,67.63,66.81,67.22,164748.0,66.9566,67.2649,66.4493,66.8571,164748.0
2025-04-09 10:30:00,67.21,67.71,67.17,67.53,199597.0,66.8471,67.3444,66.8074,67.1654,199597.0
2025-04-09 11:00:00,67.56,68.32,67.56,68.08,113938.0,67.1953,67.9512,67.1953,67.7124,113938.0
2025-04-09 11:30:00,68.12,68.25,67.62,67.7,230695.0,67.7522,67.8815,67.2549,67.3345,230695.0
2025-04-09 12:00:00,67.73,68.26,67.52,68.08,122551.0,67.3643,67.8915,67.1555,67.7124,122551.0
2025-04-09 12:30:00,68.05,68.44,67.94,68.16,108052.0,67.6826,68.0705,67.5732,67.792,108052.0
2025-04-09 13:00:00,68.14,72.85,67.91,71.41,274730.0,67.7721,72.4567,67.5434,71.0245,274730.0
2025-04-09 13:30:00,71.32,72.6,70.47,72.25,238751.0,70.935,72.208,70.0895,71.8599,238751.0
2025-04-09 14:00:00,72.32,72.75,71.36,72.43,202143.0,71.9296,72.3572,70.9747,72.039,202143.0
2025-04-09 14:30:00,72.35,72.52,71.09,71.22,213427.0,71.9594,72.1285,70.7062,70.8355,213427.0
2025-04-09 15:00:00,71.22,72.71,71.09,72.69,176394.0,70.8355,72.3175,70.7062,72.2976,176394.0
2025-04-09 15:30:00,72.7,73.43,72.51,72.93,459199.0,72.3075,73.0336,72.1185,72.5363,459199.0
2025-04-10 09:30:00,72.28,72.56,71.5,71.92,376048.0,71.8898,72.1683,71.114,71.5317,376048.0
2025-04-10 10:00:00,71.89,72.01,70.92,70.92,57095.0,71.5019,71.6212,70.5371,70.5371,57095.0
2025-04-10 10:30:00,70.95,71.14,70.28,70.36,65765.0,70.567,70.7559,69.9006,69.9801,65765.0
2025-04-10 11:00:00,70.42,70.67,70.11,70.38,48539.0,70.0398,70.2885,69.7315,70.0,48539.0
2025-04-10 11:30:00,70.38,70.38,69.87,70.05,43248.0,70.0,70.0,69.4928,69.6718,43248.0
2025-04-10 12:00:00,70.05,70.38,69.46,69.66,71807.0,69.6718,70.0,69.085,69.2839,71807.0
2025-04-10 12:30:00,69.7,70.68,69.66,70.48,192556.0,69.3237,70.2984,69.2839,70.0995,192556.0
2025-04-10 13:00:00,70.51,71.28,69.85,70.49,68720.0,70.1293,70.8952,69.4729,70.1094,68720.0
2025-04-10 13:30:00,70.5,71.17,70.3,71.05,76955.0,70.1194,70.7858,69.9205,70.6664,76955.0
2025-04-10 14:00:00,70.97,71.41,70.38,71.35,127259.0,70.5868,71.0245,70.0,70.9648,127259.0
2025-04-10 14:30:00,71.35,71.61,70.88,71.13,42902.0,70.9648,71.2234,70.4973,70.746,42902.0
2025-04-10 15:00:00,71.12,71.66,71.02,71.03,49611.0,70.736,71.2731,70.6366,70.6465,49611.0
2025-04-10 15:30:00,71.03,71.43,70.41,71.36,263542.0,70.6465,71.0444,70.0299,70.9747,263542.0
2025-04-11 09:30:00,70.94,72.33,70.14,71.58,118362.0,70.557,71.9395,69.7613,71.1936,118362.0
2025-04-11 10:00:00,71.49,71.98,71.29,71.34,82167.0,71.104,71.5914,70.9051,70.9548,82167.0
2025-04-11 10:30:00,71.28,71.6,71.21,71.3,77637.0,70.8952,71.2134,70.8255,70.9151,77637.0
2025-04-11 11:00:00,71.33,71.83,71.16,71.4,73893.0,70.9449,71.4422,70.7758,71.0145,73893.0
2025-04-11 11:30:00,71.4,71.81,71.27,71.77,52094.0,71.0145,71.4223,70.8852,71.3825,52094.0
2025-04-11 12:00:00,71.77,72.26,71.72,72.2,50908.0,71.3825,71.8699,71.3328,71.8102,50908.0
2025-04-11 12:30:00,72.2,72.57,72.2,72.45,25104.0,71.8102,72.1782,71.8102,72.0589,25104.0
2025-04-11 13:00:00,72.48,72.64,72.16,72.46,109878.0,72.0887,72.2478,71.7704,72.0688,109878.0
2025-04-11 13:30:00,72.47,73.34,72.4,72.83,111675.0,72.0787,72.944,72.0091,72.4368,111675.0
2025-04-11 14:00:00,72.86,72.91,72.38,72.73,89463.0,72.4666,72.5164,71.9892,72.3373,89463.0
2025-04-11 14:30:00,72.73,72.89,72.62,72.66,64655.0,72.3373,72.4965,72.2279,72.2677,64655.0
2025-04-11 15:00:00,72.67,73.38,72.66,73.2,74821.0,72.2777,72.9838,72.2677,72.8048,74821.0
2025-04-11 15:30:00,73.15,73.37,72.99,73.2,242746.0,72.7551,72.9739,72.5959,72.8048,242746.0
2025-04-14 09:30:00,73.77,73.85,73.13,73.27,81636.0,73.3717,73.4513,72.7352,72.8744,81636.0
2025-04-14 10:00:00,73.22,73.5,72.96,73.27,104729.0,72.8247,73.1032,72.5661,72.8744,104729.0
2025-04-14 10:30:00,73.32,73.48,73.15,73.32,24457.0,72.9242,73.0833,72.7551,72.9242,24457.0
2025-04-14 11:00:00,73.34,73.4,72.86,72.94,38548.0,72.944,73.0037,72.4666,72.5462,38548.0
2025-04-14 11:30:00,72.94,73.21,72.52,72.66,77227.0,72.5462,72.8148,72.1285,72.2677,77227.0
2025-04-14 12:00:00,72.58,72.92,72.49,72.72,116946.0,72.1882,72.5263,72.0986,72.3274,116946.0
2025-04-14 12:30:00,72.7,72.95,72.69,72.76,71988.0,72.3075,72.5562,72.2976,72.3672,71988.0
2025-04-14 13:00:00,72.72,73.2,72.69,72.76,98930.0,72.3274,72.8048,72.2976,72.3672,98930.0
2025-04-14 13:30:00,72.76,73.31,72.74,73.26,96361.0,72.3672,72.9142,72.3473,72.8645,96361.0
2025-04-14 14:00:00,73.26,73.72,73.24,73.63,86636.0,72.8645,73.322,72.8446,73.2325,86636.0
2025-04-14 14:30:00,73.63,73.69,73.47,73.52,88699.0,73.2325,73.2922,73.0733,73.1231,88699.0
2025-04-14 15:00:00,73.58,73.77,73.51,73.58,68409.0,73.1828,73.3717,73.1131,73.1828,68409.0
2025-04-14 15:30:00,73.55,73.67,73.32,73.42,195006.0,73.1529,73.2723,72.9242,73.0236,195006.0
2025-04-15 09:30:00,73.14,73.42,72.84,73.08,61088.0,72.7451,73.0236,72.4467,72.6855,61088.0
2025-04-15 10:00:00,73.07,73.32,72.88,73.01,75873.0,72.6755,72.9242,72.4865,72.6158,75873.0
2025-04-15 10:30:00,73.01,73.34,73.0,73.13,43452.0,72.6158,72.944,72.6059,72.7352,43452.0
2025-04-15 11:00:00,73.15,73.3,72.96,73.02,30244.0,72.7551,72.9043,72.5661,72.6258,30244.0
2025-04-15 11:30:00,73.01,73.07,72.77,72.85,31868.0,72.6158,72.6755,72.3771,72.4567,31868.0
2025-04-15 12:00:00,72.84,72.99,72.76,72.79,32139.0,72.4467,72.5959,72.3672,72.397,32139.0
2025-04-15 12:30:00,72.83,72.87,72.59,72.73,17949.0,72.4368,72.4766,72.1981,72.3373,17949.0
2025-04-15 13:00:00,72.7,72.7,72.36,72.41,26756.0,72.3075,72.3075,71.9693,72.0191,26756.0
2025-04-15 13:30:00,72.42,72.67,72.38,72.54,22305.0,72.029,72.2777,71.9892,72.1484,22305.0
2025-04-15 14:00:00,72.54,72.58,72.31,72.56,26891.0,72.1484,72.1882,71.9196,72.1683,26891.0
2025-04-15 14:30:00,72.56,72.73,72.55,72.59,37063.0,72.1683,72.3373,72.1583,72.1981,37063.0
2025-04-15 15:00:00,72.58,72.85,72.55,72.81,29598.0,72.1882,72.4567,72.1583,72.4169,29598.0
2025-04-15 15:30:00,72.81,72.85,72.46,72.5,128382.0,72.4169,72.4567,72.0688,72.1086,128382.0
2025-04-16 09:30:00,72.59,72.84,72.26,72.38,152334.0,72.1981,72.4467,71.8699,71.9892,152334.0
2025-04-16 10:00:00,72.25,72.61,72.17,72.25,156795.0,71.8599,72.218,71.7804,71.8599,156795.0
2025-04-16 10:30:00,72.2,72.39,72.07,72.27,52712.0,71.8102,71.9992,71.6809,71.8798,52712.0
2025-04-16 11:00:00,72.27,72.44,72.07,72.33,75969.0,71.8798,72.0489,71.6809,71.9395,75969.0
2025-04-16 11:30:00,72.33,72.33,71.92,71.95,35303.0,71.9395,71.9395,71.5317,71.5616,35303.0
2025-04-16 12:00:00,71.92,72.13,71.87,72.01,23303.0,71.5317,71.7406,71.482,71.6212,23303.0
2025-04-16 12:30:00,71.98,72.1,71.9,72.01,21806.0,71.5914,71.7107,71.5118,71.6212,21806.0
2025-04-16 13:00:00,72.0,72.12,71.9,72.07,19718.0,71.6113,71.7306,71.5118,71.6809,19718.0
2025-04-16 13:30:00,72.02,72.02,71.13,71.13,29559.0,71.6312,71.6312,70.746,70.746,29559.0
2025-04-16 14:00:00,71.14,71.35,71.07,71.29,90905.0,70.7559,70.9648,70.6863,70.9051,90905.0
2025-04-16 14:30:00,71.29,71.32,70.96,70.96,48452.0,70.9051,70.935,70.5769,70.5769,48452.0
2025-04-16 15:00:00,71.0,71.09,70.77,70.78,55348.0,70.6167,70.7062,70.3879,70.3979,55348.0
2025-04-16 15:30:00,70.78,71.22,70.77,71.07,300310.0,70.3979,70.8355,70.3879,70.6863,300310.0
2025-04-17 09:30:00,71.58,72.58,71.34,72.4,113594.0,71.1936,72.1882,70.9548,72.0091,113594.0
2025-04-17 10:00:00,72.46,72.51,72.0,72.35,73445.0,72.0688,72.1185,71.6113,71.9594,73445.0
2025-04-17 10:30:00,72.37,72.43,72.06,72.21,23732.0,71.9793,72.039,71.671,71.8201,23732.0
2025-04-17 11:00:00,72.2,72.61,72.2,72.52,69823.0,71.8102,72.218,71.8102,72.1285,69823.0
2025-04-17 11:30:00,72.49,73.05,72.48,72.98,51946.0,72.0986,72.6556,72.0887,72.586,51946.0
2025-04-17 12:00:00,72.99,73.49,72.92,73.36,90943.0,72.5959,73.0932,72.5263,72.9639,90943.0
2025-04-17 12:30:00,73.33,73.61,73.29,73.44,138575.0,72.9341,73.2126,72.8943,73.0435,138575.0
2025-04-17 13:00:00,73.42,73.6,73.07,73.14,65211.0,73.0236,73.2026,72.6755,72.7451,65211.0
2025-04-17 13:30:00,73.14,73.84,73.09,73.66,119945.0,72.7451,73.4413,72.6954,73.2623,119945.0
2025-04-17 14:00:00,73.7,73.97,73.67,73.83,124133.0,73.3021,73.5706,73.2723,73.4314,124133.0
2025-04-17 14:30:00,73.9,74.0,73.5,73.6,97758.0,73.501,73.6005,73.1032,73.2026,97758.0
2025-04-17 15:00:00,73.6,73.65,73.31,73.34,66357.0,73.2026,73.2524,72.9142,72.944,66357.0
2025-04-17 15:30:00,73.36,73.54,72.89,72.89,579734.0,72.9639,73.143,72.4965,72.4965,579734.0
2025-04-21 09:30:00,72.88,72.88,72.1,72.45,31940.0,72.4865,72.4865,71.7107,72.0589,31940.0
2025-04-21 10:00:00,72.43,72.86,72.33,72.57,31077.0,72.039,72.4666,71.9395,72.1782,31077.0
2025-04-21 10:30:00,72.56,72.84,72.53,72.71,56227.0,72.1683,72.4467,72.1384,72.3175,56227.0
2025-04-21 11:00:00,72.71,72.84,72.52,72.78,46317.0,72.3175,72.4467,72.1285,72.3871,46317.0
2025-04-21 11:30:00,72.76,72.77,72.44,72.5,55812.0,72.3672,72.3771,72.0489,72.1086,55812.0
2025-04-21 12:00:00,72.53,72.62,72.4,72.4,48360.0,72.1384,72.2279,72.0091,72.0091,48360.0
2025-04-21 12:30:00,72.42,72.63,72.27,72.46,71079.0,72.029,72.2379,71.8798,72.0688,71079.0
2025-04-21 13:00:00,72.48,72.51,72.01,72.16,71148.0,72.0887,72.1185,71.6212,71.7704,71148.0
2025-04-21 13:30:00,72.17,72.31,71.84,71.87,46589.0,71.7804,71.9196,71.4521,71.482,46589.0
2025-04-21 14:00:00,71.89,72.1,71.8,72.05,25661.0,71.5019,71.7107,71.4124,71.661,25661.0
2025-04-21 14:30:00,72.09,72.26,71.99,72.06,78513.0,71.7008,71.8699,71.6013,71.671,78513.0
2025-04-21 15:00:00,72.06,72.5,72.06,72.46,54836.0,71.671,72.1086,71.671,72.0688,54836.0
2025-04-21 15:30:00,72.51,72.81,72.35,72.71,266962.0,72.1185,72.4169,71.9594,72.3175,266962.0
2025-04-22 09:30:00,73.51,74.44,73.41,74.39,44838.0,73.1131,74.0381,73.0137,73.9884,44838.0
2025-04-22 10:00:00,74.44,74.45,73.77,73.88,33092.0,74.0381,74.0481,73.3717,73.4811,33092.0
2025-04-22 10:30:00,73.88,74.25,73.76,74.25,21445.0,73.4811,73.8491,73.3618,73.8491,21445.0
2025-04-22 11:00:00,74.25,74.54,74.25,74.28,29455.0,73.8491,74.1376,73.8491,73.879,29455.0
2025-04-22 11:30:00,74.27,74.57,74.26,74.56,24807.0,73.869,74.1674,73.8591,74.1575,24807.0
2025-04-22 12:00:00,74.6,74.89,74.6,74.66,16691.0,74.1972,74.4857,74.1972,74.2569,16691.0
2025-04-22 12:30:00,74.66,74.7,74.43,74.48,18950.0,74.2569,74.2967,74.0282,74.0779,18950.0
2025-04-22 13:00:00,74.5,74.62,73.84,73.94,55207.0,74.0978,74.2171,73.4413,73.5408,55207.0
2025-04-22 13:30:00,73.94,74.05,73.75,73.75,14189.0,73.5408,73.6502,73.3518,73.3518,14189.0
2025-04-22 14:00:00,73.81,74.21,73.77,74.16,18735.0,73.4115,73.8094,73.3717,73.7596,18735.0
2025-04-22 14:30:00,74.18,74.41,74.14,74.34,28315.0,73.7795,74.0083,73.7397,73.9387,28315.0
2025-04-22 15:00:00,74.37,74.47,74.26,74.36,34251.0,73.9685,74.0679,73.8591,73.9585,34251.0
2025-04-22 15:30:00,74.36,74.82,74.36,74.66,157734.0,73.9585,74.4161,73.9585,74.2569,157734.0
2025-04-23 09:30:00,75.78,76.89,75.67,76.59,66291.0,75.3709,76.4749,75.2615,76.1765,66291.0
2025-04-23 10:00:00,76.65,77.06,76.41,76.92,86200.0,76.2362,76.644,75.9975,76.5047,86200.0
2025-04-23 10:30:00,76.96,77.02,76.63,76.64,75618.0,76.5445,76.6042,76.2163,76.2262,75618.0
2025-04-23 11:00:00,76.62,76.72,76.0,76.07,97761.0,76.2063,76.3058,75.5897,75.6593,97761.0
2025-04-23 11:30:00,76.09,76.21,75.65,75.84,38884.0,75.6792,75.7986,75.2416,75.4306,38884.0
2025-04-23 12:00:00,75.81,75.95,75.31,75.66,32345.0,75.4007,75.54,74.9034,75.2515,32345.0
2025-04-23 12:30:00,75.66,75.93,75.55,75.89,33799.0,75.2515,75.5201,75.1421,75.4803,33799.0
2025-04-23 13:00:00,75.87,76.22,75.68,75.99,51610.0,75.4604,75.8085,75.2714,75.5797,51610.0
2025-04-23 13:30:00,76.02,76.18,75.79,76.11,53011.0,75.6096,75.7687,75.3808,75.6991,53011.0
2025-04-23 14:00:00,76.13,76.35,75.99,76.1,48896.0,75.719,75.9378,75.5797,75.6891,48896.0
2025-04-23 14:30:00,76.11,76.25,75.73,75.83,49640.0,75.6991,75.8383,75.3211,75.4206,49640.0
2025-04-23 15:00:00,75.83,76.0,75.78,75.9,73151.0,75.4206,75.5897,75.3709,75.4902,73151.0
2025-04-23 15:30:00,75.89,76.08,75.7,75.91,348667.0,75.4803,75.6693,75.2913,75.5002,348667.0
2025-04-24 09:30:00,76.0,76.26,75.37,76.12,31631.0,75.5897,75.8483,74.9631,75.709,31631.0
2025-04-24 10:00:00,76.22,76.64,76.09,76.58,31320.0,75.8085,76.2262,75.6792,76.1666,31320.0
2025-04-24 10:30:00,76.54,76.8,76.43,76.74,33038.0,76.1268,76.3854,76.0174,76.3257,33038.0
2025-04-24 11:00:00,76.77,76.85,76.42,76.5,37823.0,76.3555,76.4351,76.0074,76.087,37823.0
2025-04-24 11:30:00,76.48,76.75,76.46,76.64,26916.0,76.0671,76.3356,76.0472,76.2262,26916.0
2025-04-24 12:00:00,76.68,76.88,76.62,76.73,19025.0,76.266,76.4649,76.2063,76.3157,19025.0
2025-04-24 12:30:00,76.74,76.92,76.74,76.84,12424.0,76.3257,76.5047,76.3257,76.4252,12424.0
2025-04-24 13:00:00,76.84,76.87,76.66,76.71,12182.0,76.4252,76.455,76.2461,76.2959,12182.0
2025-04-24 13:30:00,76.74,76.82,76.63,76.7,22745.0,76.3257,76.4053,76.2163,76.2859,22745.0
2025-04-24 14:00:00,76.73,76.85,76.53,76.53,23466.0,76.3157,76.4351,76.1168,76.1168,23466.0
2025-04-24 14:30:00,76.52,76.85,76.52,76.65,35328.0,76.1069,76.4351,76.1069,76.2362,35328.0
2025-04-24 15:00:00,76.67,76.76,76.53,76.58,53448.0,76.2561,76.3456,76.1168,76.1666,53448.0
2025-04-24 15:30:00,76.6,76.94,76.57,76.65,162381.0,76.1864,76.5246,76.1566,76.2362,162381.0
2025-04-25 09:30:00,76.0,76.73,75.71,75.94,59336.0,75.5897,76.3157,75.3013,75.53,59336.0
2025-04-25 10:00:00,75.98,76.17,75.35,75.4,64728.0,75.5698,75.7588,74.9432,74.9929,64728.0
2025-04-25 10:30:00,75.4,75.82,75.27,75.69,59451.0,74.9929,75.4107,74.8636,75.2814,59451.0
2025-04-25 11:00:00,75.69,75.69,75.29,75.41,29442.0,75.2814,75.2814,74.8835,75.0029,29442.0
2025-04-25 11:30:00,75.43,75.68,75.38,75.64,19116.0,75.0228,75.2714,74.973,75.2316,19116.0
2025-04-25 12:00:00,75.64,75.76,75.6,75.64,19485.0,75.2316,75.351,75.1918,75.2316,19485.0
2025-04-25 12:30:00,75.65,75.72,75.55,75.55,19711.0,75.2416,75.3112,75.1421,75.1421,19711.0
2025-04-25 13:00:00,75.55,75.95,75.54,75.95,29337.0,75.1421,75.54,75.1322,75.54,29337.0
2025-04-25 13:30:00,75.92,76.07,75.5,75.57,32373.0,75.5101,75.6593,75.0924,75.162,32373.0
2025-04-25 14:00:00,75.53,75.79,75.52,75.78,34503.0,75.1222,75.3808,75.1123,75.3709,34503.0
2025-04-25 14:30:00,75.75,76.06,75.74,75.81,51955.0,75.341,75.6494,75.3311,75.4007,51955.0
2025-04-25 15:00:00,75.82,76.15,75.81,76.06,35880.0,75.4107,75.7389,75.4007,75.6494,35880.0
2025-04-25 15:30:00,75.99,76.31,75.83,76.23,228211.0,75.5797,75.898,75.4206,75.8184,228211.0
2025-04-28 09:30:00,76.4,76.81,76.19,76.61,33136.0,75.9875,76.3953,75.7787,76.1964,33136.0
2025-04-28 10:00:00,76.63,76.84,76.43,76.69,37999.0,76.2163,76.4252,76.0174,76.276,37999.0
2025-04-28 10:30:00,76.69,76.92,76.58,76.74,26737.0,76.276,76.5047,76.1666,76.3257,26737.0
2025-04-28 11:00:00,76.75,76.77,76.58,76.61,16162.0,76.3356,76.3555,76.1666,76.1964,16162.0
2025-04-28 11:30:00,76.58,76.71,76.39,76.51,19191.0,76.1666,76.2959,75.9776,76.0969,19191.0
2025-04-28 12:00:00,76.51,76.54,75.98,75.99,52452.0,76.0969,76.1268,75.5698,75.5797,52452.0
2025-04-28 12:30:00,75.98,76.06,75.81,75.85,20520.0,75.5698,75.6494,75.4007,75.4405,20520.0
2025-04-28 13:00:00,75.87,75.91,75.58,75.61,19804.0,75.4604,75.5002,75.172,75.2018,19804.0
2025-04-28 13:30:00,75.61,75.85,75.56,75.8,22390.0,75.2018,75.4405,75.1521,75.3908,22390.0
2025-04-28 14:00:00,75.82,76.02,75.82,75.95,15646.0,75.4107,75.6096,75.4107,75.54,15646.0
2025-04-28 14:30:00,75.96,76.0,75.9,75.96,16954.0,75.5499,75.5897,75.4902,75.5499,16954.0
2025-04-28 15:00:00,75.95,76.13,75.95,76.11,15159.0,75.54,75.719,75.54,75.6991,15159.0
2025-04-28 15:30:00,76.11,76.33,75.95,76.27,132357.0,75.6991,75.9179,75.54,75.8582,132357.0
2025-04-29 09:30:00,76.55,76.98,76.39,76.8,29070.0,76.1367,76.5644,75.9776,76.3854,29070.0
2025-04-29 10:00:00,76.8,77.24,76.71,76.81,41352.0,76.3854,76.823,76.2959,76.3953,41352.0
2025-04-29 10:30:00,76.79,77.28,76.79,77.28,16645.0,76.3754,76.8628,76.3754,76.8628,16645.0
2025-04-29 11:00:00,77.27,77.27,76.94,77.06,38163.0,76.8528,76.8528,76.5246,76.644,38163.0
2025-04-29 11:30:00,77.07,77.2,76.97,77.03,18264.0,76.6539,76.7832,76.5545,76.6141,18264.0
2025-04-29 12:00:00,77.03,77.45,77.0,77.4,41701.0,76.6141,77.0319,76.5843,76.9821,41701.0
2025-04-29 12:30:00,77.37,77.37,76.9,76.99,12166.0,76.9523,76.9523,76.4848,76.5743,12166.0
2025-04-29 13:00:00,77.0,77.33,76.95,77.25,18186.0,76.5843,76.9125,76.5346,76.8329,18186.0
2025-04-29 13:30:00,77.29,77.57,77.25,77.51,19284.0,76.8727,77.1512,76.8329,77.0915,19284.0
2025-04-29 14:00:00,77.52,77.59,77.42,77.54,38920.0,77.1015,77.1711,77.002,77.1214,38920.0
2025-04-29 14:30:00,77.55,77.55,77.42,77.45,23869.0,77.1313,77.1313,77.002,77.0319,23869.0
2025-04-29 15:00:00,77.45,77.64,77.39,77.51,74462.0,77.0319,77.2208,76.9722,77.0915,74462.0
2025-04-29 15:30:00,77.53,77.58,77.32,77.52,224914.0,77.1114,77.1612,76.9026,77.1015,224914.0
2025-04-30 09:30:00,76.76,77.49,76.72,76.9,37550.0,76.3456,77.0716,76.3058,76.4848,37550.0
2025-04-30 10:00:00,76.9,77.03,76.71,77.0,23130.0,76.4848,76.6141,76.2959,76.5843,23130.0
2025-04-30 10:30:00,77.03,77.07,76.48,76.84,88564.0,76.6141,76.6539,76.0671,76.4252,88564.0
2025-04-30 11:00:00,76.84,77.37,76.81,77.3,44846.0,76.4252,76.9523,76.3953,76.8827,44846.0
2025-04-30 11:30:00,77.27,77.57,77.22,77.42,46628.0,76.8528,77.1512,76.8031,77.002,46628.0
2025-04-30 12:00:00,77.45,77.57,77.25,77.27,37448.0,77.0319,77.1512,76.8329,76.8528,37448.0
2025-04-30 12:30:00,77.24,77.57,77.22,77.46,19878.0,76.823,77.1512,76.8031,77.0418,19878.0
2025-04-30 13:00:00,77.47,77.55,77.24,77.55,35938.0,77.0518,77.1313,76.823,77.1313,35938.0
2025-04-30 13:30:00,77.55,77.76,77.55,77.62,33587.0,77.1313,77.3402,77.1313,77.2009,33587.0
2025-04-30 14:00:00,77.56,77.9,77.47,77.53,25722.0,77.1413,77.4794,77.0518,77.1114,25722.0
2025-04-30 14:30:00,77.56,77.69,77.32,77.57,51204.0,77.1413,77.2706,76.9026,77.1512,51204.0
2025-04-30 15:00:00,77.58,77.73,77.47,77.48,52564.0,77.1612,77.3103,77.0518,77.0617,52564.0
2025-04-30 15:30:00,77.49,78.55,77.47,78.39,271737.0,77.0716,78.1259,77.0518,77.9668,271737.0
2025-05-01 09:30:00,77.61,77.95,77.15,77.62,143409.0,77.191,77.5292,76.7335,77.2009,143409.0
2025-05-01 10:00:00,77.62,77.86,77.57,77.66,102895.0,77.2009,77.4396,77.1512,77.2407,102895.0
2025-05-01 10:30:00,77.64,78.11,77.48,78.03,76955.0,77.2208,77.6883,77.0617,77.6087,76955.0
2025-05-01 11:00:00,77.99,78.36,77.89,78.28,49709.0,77.5689,77.9369,77.4695,77.8574,49709.0
2025-05-01 11:30:00,78.24,78.25,77.93,78.21,52865.0,77.8176,77.8275,77.5093,77.7878,52865.0
2025-05-01 12:00:00,78.17,78.25,77.77,77.94,199934.0,77.748,77.8275,77.3501,77.5192,199934.0
2025-05-01 12:30:00,77.94,78.12,77.77,77.84,40798.0,77.5192,77.6982,77.3501,77.4198,40798.0
2025-05-01 13:00:00,77.83,78.14,77.82,78.13,17861.0,77.4098,77.7181,77.3999,77.7082,17861.0
2025-05-01 13:30:00,78.13,78.35,78.08,78.12,27916.0,77.7082,77.927,77.6585,77.6982,27916.0
2025-05-01 14:00:00,78.12,78.3,78.09,78.2,21248.0,77.6982,77.8773,77.6684,77.7778,21248.0
2025-05-01 14:30:00,78.17,78.27,78.06,78.13,24606.0,77.748,77.8474,77.6386,77.7082,24606.0
2025-05-01 15:00:00,78.09,78.28,78.07,78.24,30726.0,77.6684,77.8574,77.6485,77.8176,30726.0
2025-05-01 15:30:00,78.2,78.41,77.79,77.85,163872.0,77.7778,77.9867,77.37,77.4297,163872.0
2025-05-02 09:30:00,78.92,79.0,78.21,78.49,37072.0,78.4939,78.5735,77.7878,78.0662,37072.0
2025-05-02 10:00:00,78.47,78.68,78.37,78.66,18493.0,78.0464,78.2552,77.9469,78.2353,18493.0
2025-05-02 10:30:00,78.67,78.94,78.6,78.78,51340.0,78.2453,78.5138,78.1757,78.3547,51340.0
2025-05-02 11:00:00,78.8,78.82,78.58,78.63,45024.0,78.3746,78.3945,78.1558,78.2055,45024.0
2025-05-02 11:30:00,78.63,78.7,78.4,78.53,30585.0,78.2055,78.2751,77.9767,78.106,30585.0
2025-05-02 12:00:00,78.54,79.11,78.53,79.06,39037.0,78.116,78.6829,78.106,78.6332,39037.0
2025-05-02 12:30:00,79.08,79.29,79.08,79.25,20089.0,78.6531,78.8619,78.6531,78.8221,20089.0
2025-05-02 13:00:00,79.21,79.33,79.2,79.26,25367.0,78.7824,78.9017,78.7724,78.8321,25367.0
2025-05-02 13:30:00,79.25,79.35,79.15,79.23,24893.0,78.8221,78.9216,78.7227,78.8022,24893.0
2025-05-02 14:00:00,79.24,79.44,79.21,79.42,16718.0,78.8122,79.0111,78.7824,78.9912,16718.0
2025-05-02 14:30:00,79.45,79.49,79.31,79.36,31621.0,79.0211,79.0608,78.8818,78.9315,31621.0
2025-05-02 15:00:00,79.33,79.33,79.13,79.23,27433.0,78.9017,78.9017,78.7028,78.8022,27433.0
2025-05-02 15:30:00,79.22,79.39,79.04,79.07,155125.0,78.7923,78.9614,78.6133,78.6431,155125.0
2025-05-05 09:30:00,78.89,79.38,78.63,78.95,36430.0,78.4641,78.9514,78.2055,78.5238,36430.0
2025-05-05 10:00:00,79.02,79.24,78.7,78.8,64424.0,78.5934,78.8122,78.2751,78.3746,64424.0
2025-05-05 10:30:00,78.82,79.27,78.79,79.27,67668.0,78.3945,78.842,78.3646,78.842,67668.0
2025-05-05 11:00:00,79.24,79.33,79.05,79.05,17450.0,78.8122,78.9017,78.6232,78.6232,17450.0
2025-05-05 11:30:00,79.09,79.27,78.73,79.23,37446.0,78.663,78.842,78.3049,78.8022,37446.0
2025-05-05 12:00:00,79.24,79.37,79.17,79.37,75676.0,78.8122,78.9415,78.7426,78.9415,75676.0
2025-05-05 12:30:00,79.35,79.36,79.25,79.31,18949.0,78.9216,78.9315,78.8221,78.8818,18949.0
2025-05-05 13:00:00,79.29,79.35,78.99,79.03,22445.0,78.8619,78.9216,78.5635,78.6033,22445.0
2025-05-05 13:30:00,79.03,79.28,79.02,79.23,16170.0,78.6033,78.852,78.5934,78.8022,16170.0
2025-05-05 14:00:00,79.21,79.38,79.19,79.37,17403.0,78.7824,78.9514,78.7625,78.9415,17403.0
2025-05-05 14:30:00,79.39,79.57,79.37,79.45,29007.0,78.9614,79.1404,78.9415,79.0211,29007.0
2025-05-05 15:00:00,79.41,79.43,79.14,79.2,24123.0,78.9813,79.0012,78.7127,78.7724,24123.0
2025-05-05 15:30:00,79.2,79.29,79.01,79.13,148854.0,78.7724,78.8619,78.5834,78.7028,148854.0
2025-05-06 09:30:00,79.05,79.12,78.39,78.64,63111.0,78.6232,78.6928,77.9668,78.2154,63111.0
2025-05-06 10:00:00,78.63,79.19,78.56,79.13,18442.0,78.2055,78.7625,78.1359,78.7028,18442.0
2025-05-06 10:30:00,79.13,79.13,78.82,79.0,15809.0,78.7028,78.7028,78.3945,78.5735,15809.0
2025-05-06 11:00:00,79.02,79.1,78.77,79.02,33572.0,78.5934,78.673,78.3447,78.5934,33572.0
2025-05-06 11:30:00,79.06,79.13,78.81,78.83,17974.0,78.6332,78.7028,78.3845,78.4044,17974.0
2025-05-06 12:00:00,78.86,79.23,78.84,79.0,14475.0,78.4342,78.8022,78.4144,78.5735,14475.0
2025-05-06 12:30:00,79.02,79.09,78.63,78.65,18077.0,78.5934,78.663,78.2055,78.2254,18077.0
2025-05-06 13:00:00,78.68,78.83,78.54,78.57,25525.0,78.2552,78.4044,78.116,78.1458,25525.0
2025-05-06 13:30:00,78.58,78.59,78.26,78.41,16625.0,78.1558,78.1657,77.8375,77.9867,16625.0
2025-05-06 14:00:00,78.42,78.76,78.41,78.76,15913.0,77.9966,78.3348,77.9867,78.3348,15913.0
2025-05-06 14:30:00,78.77,78.89,78.71,78.89,22795.0,78.3447,78.4641,78.2851,78.4641,22795.0
2025-05-06 15:00:00,78.89,79.04,78.87,79.04,63716.0,78.4641,78.6133,78.4442,78.6133,63716.0
2025-05-06 15:30:00,79.05,79.37,78.98,79.25,280489.0,78.6232,78.9415,78.5536,78.8221,280489.0
2025-05-07 09:30:00,77.59,79.84,76.44,76.57,355845.0,77.1711,79.409,76.0273,76.1566,355845.0
2025-05-07 10:00:00,76.56,76.56,74.04,74.38,141645.0,76.1467,76.1467,73.6403,73.9784,141645.0
2025-05-07 10:30:00,74.19,74.88,73.94,73.96,151498.0,73.7895,74.4757,73.5408,73.5607,151498.0
2025-05-07 11:00:00,73.92,74.31,73.49,74.06,168897.0,73.5209,73.9088,73.0932,73.6602,168897.0
2025-05-07 11:30:00,74.1,74.58,73.72,74.5,118839.0,73.6999,74.1774,73.322,74.0978,118839.0
2025-05-07 12:00:00,74.45,75.35,74.3,75.1,120984.0,74.0481,74.9432,73.8989,74.6945,120984.0
2025-05-07 12:30:00,75.16,75.74,74.88,75.61,64357.0,74.7542,75.3311,74.4757,75.2018,64357.0
2025-05-07 13:00:00,75.61,75.73,74.88,74.88,77085.0,75.2018,75.3211,74.4757,74.4757,77085.0
2025-05-07 13:30:00,74.79,74.91,74.55,74.64,77619.0,74.3862,74.5056,74.1475,74.237,77619.0
2025-05-07 14:00:00,74.63,74.87,74.0,74.15,67767.0,74.2271,74.4658,73.6005,73.7497,67767.0
2025-05-07 14:30:00,74.16,74.67,74.05,74.51,76739.0,73.7596,74.2669,73.6502,74.1077,76739.0
2025-05-07 15:00:00,74.44,74.51,73.76,73.76,73695.0,74.0381,74.1077,73.3618,73.3618,73695.0
2025-05-07 15:30:00,73.76,74.17,73.48,73.55,509379.0,73.3618,73.7696,73.0833,73.1529,509379.0
2025-05-08 09:30:00,74.7,75.77,74.49,74.9,119797.0,74.2967,75.3609,74.0878,74.4956,119797.0
2025-05-08 10:00:00,74.89,75.09,73.94,74.25,122959.0,74.4857,74.6846,73.5408,73.8491,122959.0
2025-05-08 10:30:00,74.28,74.46,73.97,74.28,71278.0,73.879,74.058,73.5706,73.879,71278.0
2025-05-08 11:00:00,74.36,74.57,74.2,74.31,43782.0,73.9585,74.1674,73.7994,73.9088,43782.0
2025-05-08 11:30:00,74.27,74.8,74.17,74.51,68846.0,73.869,74.3962,73.7696,74.1077,68846.0
2025-05-08 12:00:00,74.53,74.99,74.52,74.66,99710.0,74.1276,74.5851,74.1177,74.2569,99710.0
2025-05-08 12:30:00,74.65,75.28,74.65,75.26,96305.0,74.247,74.8736,74.247,74.8537,96305.0
2025-05-08 13:00:00,75.25,75.37,74.98,75.01,69772.0,74.8437,74.9631,74.5752,74.605,69772.0
2025-05-08 13:30:00,75.01,75.14,74.66,74.67,83910.0,74.605,74.7343,74.2569,74.2669,83910.0
2025-05-08 14:00:00,74.71,74.8,74.56,74.6,50107.0,74.3067,74.3962,74.1575,74.1972,50107.0
2025-05-08 14:30:00,74.6,74.78,74.6,74.65,48273.0,74.1972,74.3763,74.1972,74.247,48273.0
2025-05-08 15:00:00,74.64,74.71,74.46,74.67,48985.0,74.237,74.3067,74.058,74.2669,48985.0
2025-05-08 15:30:00,74.68,74.73,74.01,74.1,339226.0,74.2768,74.3265,73.6104,73.6999,339226.0
2025-05-09 09:30:00,73.94,74.37,73.77,74.13,82010.0,73.5408,73.9685,73.3717,73.7298,82010.0
2025-05-09 10:00:00,74.13,74.42,73.93,74.0,90347.0,73.7298,74.0182,73.5309,73.6005,90347.0
2025-05-09 10:30:00,74.0,74.29,73.8,73.86,112595.0,73.6005,73.8889,73.4016,73.4612,112595.0
2025-05-09 11:00:00,73.81,74.01,73.75,73.92,42294.0,73.4115,73.6104,73.3518,73.5209,42294.0
2025-05-09 11:30:00,73.92,74.01,73.83,73.94,38006.0,73.5209,73.6104,73.4314,73.5408,38006.0
2025-05-09 12:00:00,73.94,73.95,73.69,73.7,36905.0,73.5408,73.5508,73.2922,73.3021,36905.0
2025-05-09 12:30:00,73.7,73.83,73.54,73.55,53287.0,73.3021,73.4314,73.143,73.1529,53287.0
2025-05-09 13:00:00,73.56,73.71,73.5,73.59,39131.0,73.1629,73.3121,73.1032,73.1927,39131.0
2025-05-09 13:30:00,73.59,73.73,73.49,73.69,47230.0,73.1927,73.3319,73.0932,73.2922,47230.0
2025-05-09 14:00:00,73.72,73.76,73.49,73.55,46129.0,73.322,73.3618,73.0932,73.1529,46129.0
2025-05-09 14:30:00,73.55,73.77,73.48,73.68,74939.0,73.1529,73.3717,73.0833,73.2822,74939.0
2025-05-09 15:00:00,73.66,73.79,73.63,73.67,69659.0,73.2623,73.3916,73.2325,73.2723,69659.0
2025-05-09 15:30:00,73.68,73.7,73.37,73.42,274749.0,73.2822,73.3021,72.9739,73.0236,274749.0
2025-05-12 09:30:00,75.95,77.28,75.8,76.43,131377.0,75.54,76.8628,75.3908,76.0174,131377.0
2025-05-12 10:00:00,76.42,77.1,76.41,76.56,90510.0,76.0074,76.6837,75.9975,76.1467,90510.0
2025-05-12 10:30:00,76.53,76.96,76.49,76.73,50759.0,76.1168,76.5445,76.077,76.3157,50759.0
2025-05-12 11:00:00,76.72,76.77,76.46,76.48,66876.0,76.3058,76.3555,76.0472,76.0671,66876.0
2025-05-12 11:30:00,76.48,76.59,76.17,76.23,36722.0,76.0671,76.1765,75.7588,75.8184,36722.0
2025-05-12 12:00:00,76.23,76.38,76.12,76.15,45562.0,75.8184,75.9676,75.709,75.7389,45562.0
2025-05-12 12:30:00,76.14,76.43,76.11,76.41,32136.0,75.7289,76.0174,75.6991,75.9975,32136.0
2025-05-12 13:00:00,76.4,76.48,76.05,76.06,41025.0,75.9875,76.0671,75.6394,75.6494,41025.0
2025-05-12 13:30:00,76.05,76.23,76.04,76.11,34698.0,75.6394,75.8184,75.6295,75.6991,34698.0
2025-05-12 14:00:00,76.12,76.22,76.09,76.22,44425.0,75.709,75.8085,75.6792,75.8085,44425.0
2025-05-12 14:30:00,76.2,76.36,76.17,76.19,46098.0,75.7886,75.9477,75.7588,75.7787,46098.0
2025-05-12 15:00:00,76.17,76.39,76.09,76.11,99469.0,75.7588,75.9776,75.6792,75.6991,99469.0
2025-05-12 15:30:00,76.11,76.39,76.1,76.35,335744.0,75.6991,75.9776,75.6891,75.9378,335744.0
2025-05-13 09:30:00,76.5,76.54,75.67,75.75,122923.0,76.087,76.1268,75.2615,75.341,122923.0
2025-05-13 10:00:00,75.7,75.92,75.44,75.45,49288.0,75.2913,75.5101,75.0327,75.0427,49288.0
2025-05-13 10:30:00,75.51,75.69,75.33,75.49,63292.0,75.1023,75.2814,74.9233,75.0824,63292.0
2025-05-13 11:00:00,75.48,75.88,75.47,75.79,47934.0,75.0725,75.4703,75.0625,75.3808,47934.0
2025-05-13 11:30:00,75.84,75.89,75.59,75.69,20797.0,75.4306,75.4803,75.1819,75.2814,20797.0
2025-05-13 12:00:00,75.67,75.91,75.61,75.76,36059.0,75.2615,75.5002,75.2018,75.351,36059.0
2025-05-13 12:30:00,75.79,75.8,75.48,75.64,35646.0,75.3808,75.3908,75.0725,75.2316,35646.0
2025-05-13 13:00:00,75.65,75.92,75.57,75.9,43032.0,75.2416,75.5101,75.162,75.4902,43032.0
2025-05-13 13:30:00,75.86,76.12,75.86,75.97,32737.0,75.4504,75.709,75.4504,75.5599,32737.0
2025-05-13 14:00:00,76.01,76.19,75.98,76.07,48859.0,75.5996,75.7787,75.5698,75.6593,48859.0
2025-05-13 14:30:00,76.09,76.28,76.04,76.26,44689.0,75.6792,75.8682,75.6295,75.8483,44689.0
2025-05-13 15:00:00,76.26,76.38,76.12,76.36,62562.0,75.8483,75.9676,75.709,75.9477,62562.0
2025-05-13 15:30:00,76.38,76.63,76.32,76.48,345085.0,75.9676,76.2163,75.908,76.0671,345085.0
2025-05-14 09:30:00,76.27,76.48,75.0,75.31,64927.0,75.8582,76.0671,74.5951,74.9034,64927.0
2025-05-14 10:00:00,75.28,75.29,74.86,75.03,81292.0,74.8736,74.8835,74.4558,74.6249,81292.0
2025-05-14 10:30:00,75.03,75.2,74.85,75.07,85759.0,74.6249,74.794,74.4459,74.6647,85759.0
2025-05-14 11:00:00,75.05,75.05,74.66,74.92,35301.0,74.6448,74.6448,74.2569,74.5155,35301.0
2025-05-14 11:30:00,74.92,74.96,74.73,74.8,34039.0,74.5155,74.5553,74.3265,74.3962,34039.0
2025-05-14 12:00:00,74.78,74.95,74.74,74.82,35004.0,74.3763,74.5454,74.3365,74.4161,35004.0
2025-05-14 12:30:00,74.82,74.94,74.76,74.93,44375.0,74.4161,74.5354,74.3564,74.5255,44375.0
2025-05-14 13:00:00,74.93,75.0,74.77,74.9,40187.0,74.5255,74.5951,74.3663,74.4956,40187.0
2025-05-14 13:30:00,74.91,75.02,74.9,75.0,52884.0,74.5056,74.615,74.4956,74.5951,52884.0
2025-05-14 14:00:00,75.01,75.05,74.79,74.81,67680.0,74.605,74.6448,74.3862,74.4061,67680.0
2025-05-14 14:30:00,74.81,74.96,74.7,74.82,64270.0,74.4061,74.5553,74.2967,74.4161,64270.0
2025-05-14 15:00:00,74.84,74.9,74.65,74.75,93280.0,74.436,74.4956,74.247,74.3464,93280.0
2025-05-14 15:30:00,74.72,74.99,74.61,74.63,274419.0,74.3166,74.5851,74.2072,74.2271,274419.0
2025-05-15 09:30:00,74.81,75.09,74.6,74.95,66329.0,74.4061,74.6846,74.1972,74.5454,66329.0
2025-05-15 10:00:00,74.94,75.56,74.93,75.28,49715.0,74.5354,75.1521,74.5255,74.8736,49715.0
2025-05-15 10:30:00,75.25,75.47,75.13,75.41,33936.0,74.8437,75.0625,74.7244,75.0029,33936.0
2025-05-15 11:00:00,75.43,75.75,75.38,75.68,41203.0,75.0228,75.341,74.973,75.2714,41203.0
2025-05-15 11:30:00,75.68,75.77,75.5,75.77,27537.0,75.2714,75.3609,75.0924,75.3609,27537.0
2025-05-15 12:00:00,75.75,75.8,75.52,75.68,31986.0,75.341,75.3908,75.1123,75.2714,31986.0
2025-05-15 12:30:00,75.72,75.78,75.44,75.68,37971.0,75.3112,75.3709,75.0327,75.2714,37971.0
2025-05-15 13:00:00,75.7,75.76,75.62,75.69,31820.0,75.2913,75.351,75.2117,75.2814,31820.0
2025-05-15 13:30:00,75.67,75.8,75.52,75.8,50338.0,75.2615,75.3908,75.1123,75.3908,50338.0
2025-05-15 14:00:00,75.8,76.04,75.71,76.04,49848.0,75.3908,75.6295,75.3013,75.6295,49848.0
2025-05-15 14:30:00,76.03,76.15,76.0,76.11,42778.0,75.6195,75.7389,75.5897,75.6991,42778.0
2025-05-15 15:00:00,76.11,76.16,75.9,76.08,63124.0,75.6991,75.7488,75.4902,75.6693,63124.0
2025-05-15 15:30:00,76.1,76.26,76.04,76.16,200231.0,75.6891,75.8483,75.6295,75.7488,200231.0
2025-05-16 09:30:00,76.74,76.74,76.18,76.48,95272.0,76.3257,76.3257,75.7687,76.0671,95272.0
2025-05-16 10:00:00,76.38,76.47,76.21,76.39,21722.0,75.9676,76.0572,75.7986,75.9776,21722.0
2025-05-16 10:30:00,76.39,76.67,76.37,76.5,27711.0,75.9776,76.2561,75.9577,76.087,27711.0
2025-05-16 11:00:00,76.5,76.75,76.4,76.73,56006.0,76.087,76.3356,75.9875,76.3157,56006.0
2025-05-16 11:30:00,76.71,76.91,76.71,76.85,19613.0,76.2959,76.4948,76.2959,76.4351,19613.0
2025-05-16 12:00:00,76.88,77.04,76.84,77.01,21843.0,76.4649,76.6241,76.4252,76.5942,21843.0
2025-05-16 12:30:00,76.97,77.19,76.97,77.02,42191.0,76.5545,76.7733,76.5545,76.6042,42191.0
2025-05-16 13:00:00,77.02,77.11,76.99,77.03,25684.0,76.6042,76.6937,76.5743,76.6141,25684.0
2025-05-16 13:30:00,77.05,77.14,76.99,77.12,26028.0,76.634,76.7235,76.5743,76.7036,26028.0
2025-05-16 14:00:00,77.12,77.41,77.12,77.37,37211.0,76.7036,76.9921,76.7036,76.9523,37211.0
2025-05-16 14:30:00,77.35,77.6,77.35,77.46,37167.0,76.9324,77.1811,76.9324,77.0418,37167.0
2025-05-16 15:00:00,77.46,77.59,77.36,77.41,42162.0,77.0418,77.1711,76.9423,76.9921,42162.0
2025-05-16 15:30:00,77.4,77.75,77.39,77.72,179174.0,76.9821,77.3302,76.9722,77.3004,179174.0
2025-05-19 09:30:00,77.22,77.67,77.13,77.66,49491.0,76.8031,77.2507,76.7136,77.2407,49491.0
2025-05-19 10:00:00,77.7,77.81,77.37,77.63,49136.0,77.2805,77.3899,76.9523,77.2109,49136.0
2025-05-19 10:30:00,77.69,77.83,77.53,77.53,19124.0,77.2706,77.4098,77.1114,77.1114,19124.0
2025-05-19 11:00:00,77.54,77.7,77.43,77.48,22903.0,77.1214,77.2805,77.012,77.0617,22903.0
2025-05-19 11:30:00,77.48,77.48,77.18,77.22,18247.0,77.0617,77.0617,76.7633,76.8031,18247.0
2025-05-19 12:00:00,77.23,77.34,77.21,77.34,16394.0,76.813,76.9225,76.7932,76.9225,16394.0
2025-05-19 12:30:00,77.34,77.5,77.32,77.48,19790.0,76.9225,77.0816,76.9026,77.0617,19790.0
2025-05-19 13:00:00,77.48,77.51,77.25,77.4,29095.0,77.0617,77.0915,76.8329,76.9821,29095.0
2025-05-19 13:30:00,77.37,77.45,77.3,77.41,22427.0,76.9523,77.0319,76.8827,76.9921,22427.0
2025-05-19 14:00:00,77.41,77.44,77.19,77.22,27069.0,76.9921,77.0219,76.7733,76.8031,27069.0
2025-05-19 14:30:00,77.22,77.31,77.2,77.25,25135.0,76.8031,76.8926,76.7832,76.8329,25135.0
2025-05-19 15:00:00,77.27,77.28,77.05,77.08,33119.0,76.8528,76.8628,76.634,76.6639,33119.0
2025-05-19 15:30:00,77.08,77.35,77.03,77.31,152853.0,76.6639,76.9324,76.6141,76.8926,152853.0
2025-05-20 09:30:00,77.33,77.6,76.65,77.59,51729.0,76.9125,77.1811,76.2362,77.1711,51729.0
2025-05-20 10:00:00,77.53,77.63,77.36,77.44,22597.0,77.1114,77.2109,76.9423,77.0219,22597.0
2025-05-20 10:30:00,77.48,77.7,77.36,77.36,17579.0,77.0617,77.2805,76.9423,76.9423,17579.0
2025-05-20 11:00:00,77.39,77.92,77.36,77.81,28309.0,76.9722,77.4993,76.9423,77.3899,28309.0
2025-05-20 11:30:00,77.81,77.95,77.5,77.73,84011.0,77.3899,77.5292,77.0816,77.3103,84011.0
2025-05-20 12:00:00,77.7,77.81,77.6,77.67,29450.0,77.2805,77.3899,77.1811,77.2507,29450.0
2025-05-20 12:30:00,77.65,77.74,77.51,77.61,21222.0,77.2308,77.3203,77.0915,77.191,21222.0
2025-05-20 13:00:00,77.6,77.9,77.59,77.7,49344.0,77.1811,77.4794,77.1711,77.2805,49344.0
2025-05-20 13:30:00,77.71,78.31,77.68,78.24,100601.0,77.2905,77.8872,77.2606,77.8176,100601.0
2025-05-20 14:00:00,78.24,78.35,77.78,77.87,95136.0,77.8176,77.927,77.3601,77.4496,95136.0
2025-05-20 14:30:00,77.87,77.9,77.3,77.54,77927.0,77.4496,77.4794,76.8827,77.1214,77927.0
2025-05-20 15:00:00,77.51,77.56,77.4,77.42,157269.0,77.0915,77.1413,76.9821,77.002,157269.0
2025-05-20 15:30:00,77.39,77.91,77.39,77.84,156488.0,76.9722,77.4894,76.9722,77.4198,156488.0
2025-05-21 09:30:00,77.41,77.99,77.09,77.99,61056.0,76.9921,77.5689,76.6738,77.5689,61056.0
2025-05-21 10:00:00,77.99,78.47,77.82,78.16,138185.0,77.5689,78.0464,77.3999,77.738,138185.0
2025-05-21 10:30:00,78.18,78.36,78.06,78.23,70381.0,77.7579,77.9369,77.6386,77.8076,70381.0
2025-05-21 11:00:00,78.23,78.61,78.11,78.5,96960.0,77.8076,78.1856,77.6883,78.0762,96960.0
2025-05-21 11:30:00,78.52,78.66,78.16,78.18,67486.0,78.0961,78.2353,77.738,77.7579,67486.0
2025-05-21 12:00:00,78.18,78.35,78.07,78.33,30065.0,77.7579,77.927,77.6485,77.9071,30065.0
2025-05-21 12:30:00,78.35,78.44,78.24,78.35,53077.0,77.927,78.0165,77.8176,77.927,53077.0
2025-05-21 13:00:00,78.34,78.37,77.38,77.43,37108.0,77.9171,77.9469,76.9622,77.012,37108.0
2025-05-21 13:30:00,77.38,77.64,77.3,77.45,40174.0,76.9622,77.2208,76.8827,77.0319,40174.0
2025-05-21 14:00:00,77.49,77.49,77.02,77.21,50387.0,77.0716,77.0716,76.6042,76.7932,50387.0
2025-05-21 14:30:00,77.2,77.32,77.01,77.03,32961.0,76.7832,76.9026,76.5942,76.6141,32961.0
2025-05-21 15:00:00,77.03,77.06,76.81,76.87,43827.0,76.6141,76.644,76.3953,76.455,43827.0
2025-05-21 15:30:00,76.89,77.13,76.84,77.07,221081.0,76.4749,76.7136,76.4252,76.6539,221081.0
2025-05-22 09:30:00,76.82,77.34,76.22,76.36,154957.0,76.4053,76.9225,75.8085,75.9477,154957.0
2025-05-22 10:00:00,76.35,76.45,76.12,76.12,69028.0,75.9378,76.0373,75.709,75.709,69028.0
2025-05-22 10:30:00,76.11,76.22,75.75,76.03,87106.0,75.6991,75.8085,75.341,75.6195,87106.0
2025-05-22 11:00:00,76.04,76.09,75.67,75.68,49137.0,75.6295,75.6792,75.2615,75.2714,49137.0
2025-05-22 11:30:00,75.68,76.16,75.64,76.16,32742.0,75.2714,75.7488,75.2316,75.7488,32742.0
2025-05-22 12:00:00,76.17,76.37,76.1,76.14,55265.0,75.7588,75.9577,75.6891,75.7289,55265.0
2025-05-22 12:30:00,76.11,76.12,75.94,75.94,57893.0,75.6991,75.709,75.53,75.53,57893.0
2025-05-22 13:00:00,75.94,76.15,75.88,76.11,36361.0,75.53,75.7389,75.4703,75.6991,36361.0
2025-05-22 13:30:00,76.1,76.32,76.08,76.26,22637.0,75.6891,75.908,75.6693,75.8483,22637.0
2025-05-22 14:00:00,76.26,76.32,76.15,76.15,42713.0,75.8483,75.908,75.7389,75.7389,42713.0
2025-05-22 14:30:00,76.15,76.24,76.06,76.16,40988.0,75.7389,75.8284,75.6494,75.7488,40988.0
2025-05-22 15:00:00,76.16,76.26,76.09,76.17,55584.0,75.7488,75.8483,75.6792,75.7588,55584.0
2025-05-22 15:30:00,76.17,76.19,75.56,75.7,321725.0,75.7588,75.7787,75.1521,75.2913,321725.0
2025-05-23 09:30:00,74.96,75.55,74.53,74.67,36156.0,74.5553,75.1421,74.1276,74.2669,36156.0
2025-05-23 10:00:00,74.64,74.73,74.25,74.38,37230.0,74.237,74.3265,73.8491,73.9784,37230.0
2025-05-23 10:30:00,74.38,74.77,74.38,74.67,29015.0,73.9784,74.3663,73.9784,74.2669,29015.0
2025-05-23 11:00:00,74.72,74.86,74.65,74.84,28944.0,74.3166,74.4558,74.247,74.436,28944.0
2025-05-23 11:30:00,74.84,74.93,74.65,74.67,14789.0,74.436,74.5255,74.247,74.2669,14789.0
2025-05-23 12:00:00,74.69,74.81,74.58,74.68,15203.0,74.2868,74.4061,74.1774,74.2768,15203.0
2025-05-23 12:30:00,74.67,74.86,74.59,74.8,17985.0,74.2669,74.4558,74.1873,74.3962,17985.0
2025-05-23 13:00:00,74.8,75.0,74.75,74.97,39789.0,74.3962,74.5951,74.3464,74.5652,39789.0
2025-05-23 13:30:00,74.95,75.04,74.85,74.94,31997.0,74.5454,74.6349,74.4459,74.5354,31997.0
2025-05-23 14:00:00,74.94,75.15,74.94,75.0,14703.0,74.5354,74.7443,74.5354,74.5951,14703.0
2025-05-23 14:30:00,75.03,75.12,74.97,75.06,26374.0,74.6249,74.7144,74.5652,74.6548,26374.0
2025-05-23 15:00:00,75.03,75.23,74.99,75.13,27236.0,74.6249,74.8238,74.5851,74.7244,27236.0
2025-05-23 15:30:00,75.12,75.25,74.89,75.0,201459.0,74.7144,74.8437,74.4857,74.5951,201459.0
2025-05-27 09:30:00,75.67,75.95,75.41,75.64,67264.0,75.2615,75.54,75.0029,75.2316,67264.0
2025-05-27 10:00:00,75.61,76.19,75.61,76.0,45176.0,75.2018,75.7787,75.2018,75.5897,45176.0
2025-05-27 10:30:00,75.95,76.41,75.94,76.4,36338.0,75.54,75.9975,75.53,75.9875,36338.0
2025-05-27 11:00:00,76.4,76.74,76.39,76.62,36111.0,75.9875,76.3257,75.9776,76.2063,36111.0
2025-05-27 11:30:00,76.62,76.66,76.5,76.51,29595.0,76.2063,76.2461,76.087,76.0969,29595.0
2025-05-27 12:00:00,76.51,76.84,76.51,76.78,33214.0,76.0969,76.4252,76.0969,76.3655,33214.0
2025-05-27 12:30:00,76.78,76.84,76.62,76.84,36705.0,76.3655,76.4252,76.2063,76.4252,36705.0
2025-05-27 13:00:00,76.81,77.03,76.8,76.92,31622.0,76.3953,76.6141,76.3854,76.5047,31622.0
2025-05-27 13:30:00,76.92,77.12,76.84,77.11,26250.0,76.5047,76.7036,76.4252,76.6937,26250.0
2025-05-27 14:00:00,77.11,77.15,77.04,77.07,33586.0,76.6937,76.7335,76.6241,76.6539,33586.0
2025-05-27 14:30:00,77.06,77.13,77.05,77.06,37809.0,76.644,76.7136,76.634,76.644,37809.0
2025-05-27 15:00:00,77.06,77.19,77.05,77.13,63444.0,76.644,76.7733,76.634,76.7136,63444.0
2025-05-27 15:30:00,77.16,77.31,77.06,77.25,212830.0,76.7434,76.8926,76.644,76.8329,212830.0
2025-05-28 09:30:00,76.92,77.11,76.23,76.36,43164.0,76.5047,76.6937,75.8184,75.9477,43164.0
2025-05-28 10:00:00,76.42,76.48,75.99,76.18,59630.0,76.0074,76.0671,75.5797,75.7687,59630.0
2025-05-28 10:30:00,76.21,76.24,75.67,75.91,41460.0,75.7986,75.8284,75.2615,75.5002,41460.0
2025-05-28 11:00:00,75.91,76.04,75.74,75.74,28206.0,75.5002,75.6295,75.3311,75.3311,28206.0
2025-05-28 11:30:00,75.77,75.78,75.62,75.7,27271.0,75.3609,75.3709,75.2117,75.2913,27271.0
2025-05-28 12:00:00,75.7,75.84,75.56,75.81,45712.0,75.2913,75.4306,75.1521,75.4007,45712.0
2025-05-28 12:30:00,75.8,75.94,75.75,75.88,33030.0,75.3908,75.53,75.341,75.4703,33030.0
2025-05-28 13:00:00,75.87,75.89,75.69,75.7,22106.0,75.4604,75.4803,75.2814,75.2913,22106.0
2025-05-28 13:30:00,75.69,75.71,75.59,75.64,21059.0,75.2814,75.3013,75.1819,75.2316,21059.0
2025-05-28 14:00:00,75.65,75.81,75.64,75.7,24314.0,75.2416,75.4007,75.2316,75.2913,24314.0
2025-05-28 14:30:00,75.71,75.86,75.34,75.52,45488.0,75.3013,75.4504,74.9333,75.1123,45488.0
2025-05-28 15:00:00,75.52,75.61,75.38,75.43,46661.0,75.1123,75.2018,74.973,75.0228,46661.0
2025-05-28 15:30:00,75.44,75.49,75.0,75.13,175216.0,75.0327,75.0824,74.5951,74.7244,175216.0
2025-05-29 09:30:00,75.7,75.83,75.34,75.45,40313.0,75.2913,75.4206,74.9333,75.0427,40313.0
2025-05-29 10:00:00,75.5,75.56,75.19,75.42,38395.0,75.0924,75.1521,74.7841,75.0128,38395.0
2025-05-29 10:30:00,75.42,75.79,75.31,75.79,32215.0,75.0128,75.3808,74.9034,75.3808,32215.0
2025-05-29 11:00:00,75.79,75.93,75.64,75.9,46131.0,75.3808,75.5201,75.2316,75.4902,46131.0
2025-05-29 11:30:00,75.89,75.93,75.23,75.24,29257.0,75.4803,75.5201,74.8238,74.8338,29257.0
2025-05-29 12:00:00,75.31,75.7,75.22,75.67,34925.0,74.9034,75.2913,74.8139,75.2615,34925.0
2025-05-29 12:30:00,75.65,75.89,75.62,75.88,31816.0,75.2416,75.4803,75.2117,75.4703,31816.0
2025-05-29 13:00:00,75.88,75.97,75.83,75.88,29724.0,75.4703,75.5599,75.4206,75.4703,29724.0
2025-05-29 13:30:00,75.88,75.99,75.87,75.95,20143.0,75.4703,75.5797,75.4604,75.54,20143.0
2025-05-29 14:00:00,75.96,76.01,75.79,75.82,21902.0,75.5499,75.5996,75.3808,75.4107,21902.0
2025-05-29 14:30:00,75.84,76.01,75.83,75.87,21166.0,75.4306,75.5996,75.4206,75.4604,21166.0
2025-05-29 15:00:00,75.86,76.07,75.85,76.02,27058.0,75.4504,75.6593,75.4405,75.6096,27058.0
2025-05-29 15:30:00,76.0,76.09,75.9,76.08,126032.0,75.5897,75.6792,75.4902,75.6693,126032.0
2025-05-30 09:30:00,75.76,75.92,75.15,75.75,52088.0,75.351,75.5101,74.7443,75.341,52088.0
2025-05-30 10:00:00,75.9,75.99,75.76,75.86,23967.0,75.4902,75.5797,75.351,75.4504,23967.0
2025-05-30 10:30:00,75.86,75.92,75.5,75.63,19036.0,75.4504,75.5101,75.0924,75.2217,19036.0
2025-05-30 11:00:00,75.64,75.93,75.64,75.84,26466.0,75.2316,75.5201,75.2316,75.4306,26466.0
2025-05-30 11:30:00,75.84,75.86,75.69,75.69,16342.0,75.4306,75.4504,75.2814,75.2814,16342.0
2025-05-30 12:00:00,75.73,75.89,75.57,75.64,21394.0,75.3211,75.4803,75.162,75.2316,21394.0
2025-05-30 12:30:00,75.58,75.85,75.47,75.76,27088.0,75.172,75.4405,75.0625,75.351,27088.0
2025-05-30 13:00:00,75.76,75.86,75.68,75.85,23041.0,75.351,75.4504,75.2714,75.4405,23041.0
2025-05-30 13:30:00,75.86,75.98,75.85,75.87,14902.0,75.4504,75.5698,75.4405,75.4604,14902.0
2025-05-30 14:00:00,75.87,76.17,75.87,76.05,30495.0,75.4604,75.7588,75.4604,75.6394,30495.0
2025-05-30 14:30:00,76.05,76.13,75.92,76.1,42211.0,75.6394,75.719,75.5101,75.6891,42211.0
2025-05-30 15:00:00,76.12,76.54,76.12,76.54,62566.0,75.709,76.1268,75.709,76.1268,62566.0
2025-05-30 15:30:00,76.53,76.74,76.31,76.53,274578.0,76.1168,76.3257,75.898,76.1168,274578.0
2025-06-02 09:30:00,76.11,76.51,75.4,75.46,56957.0,75.6991,76.0969,74.9929,75.0526,56957.0
2025-06-02 10:00:00,75.49,75.82,75.26,75.79,22978.0,75.0824,75.4107,74.8537,75.3808,22978.0
2025-06-02 10:30:00,75.78,75.93,75.56,75.81,25983.0,75.3709,75.5201,75.1521,75.4007,25983.0
2025-06-02 11:00:00,75.84,75.92,75.58,75.63,161720.0,75.4306,75.5101,75.172,75.2217,161720.0
2025-06-02 11:30:00,75.57,75.7,75.31,75.56,19156.0,75.162,75.2913,74.9034,75.1521,19156.0
2025-06-02 12:00:00,75.56,75.56,75.33,75.38,48636.0,75.1521,75.1521,74.9233,74.973,48636.0
2025-06-02 12:30:00,75.4,75.58,75.29,75.55,21977.0,74.9929,75.172,74.8835,75.1421,21977.0
2025-06-02 13:00:00,75.56,75.59,75.3,75.32,35209.0,75.1521,75.1819,74.8935,74.9134,35209.0
2025-06-02 13:30:00,75.29,75.48,75.29,75.44,20133.0,74.8835,75.0725,74.8835,75.0327,20133.0
2025-06-02 14:00:00,75.42,75.84,75.41,75.74,67721.0,75.0128,75.4306,75.0029,75.3311,67721.0
2025-06-02 14:30:00,75.76,75.81,75.68,75.75,31397.0,75.351,75.4007,75.2714,75.341,31397.0
2025-06-02 15:00:00,75.77,75.78,75.68,75.7,55739.0,75.3609,75.3709,75.2714,75.2913,55739.0
2025-06-02 15:30:00,75.73,75.78,75.47,75.74,198372.0,75.3211,75.3709,75.0625,75.3311,198372.0
2025-06-03 09:30:00,75.47,75.78,75.11,75.37,47827.0,75.0625,75.3709,74.7045,74.9631,47827.0
2025-06-03 10:00:00,75.4,75.63,75.37,75.63,34797.0,74.9929,75.2217,74.9631,75.2217,34797.0
2025-06-03 10:30:00,75.63,75.78,75.44,75.75,31008.0,75.2217,75.3709,75.0327,75.341,31008.0
2025-06-03 11:00:00,75.75,76.11,75.74,76.05,22660.0,75.341,75.6991,75.3311,75.6394,22660.0
2025-06-03 11:30:00,76.07,76.34,76.07,76.31,15249.0,75.6593,75.9279,75.6593,75.898,15249.0
2025-06-03 12:00:00,76.36,76.46,76.28,76.37,10714.0,75.9477,76.0472,75.8682,75.9577,10714.0
2025-06-03 12:30:00,76.37,76.44,76.22,76.42,14661.0,75.9577,76.0273,75.8085,76.0074,14661.0
2025-06-03 13:00:00,76.44,76.55,76.37,76.48,12863.0,76.0273,76.1367,75.9577,76.0671,12863.0
2025-06-03 13:30:00,76.51,76.64,76.47,76.54,10603.0,76.0969,76.2262,76.0572,76.1268,10603.0
2025-06-03 14:00:00,76.53,76.64,76.42,76.57,20771.0,76.1168,76.2262,76.0074,76.1566,20771.0
2025-06-03 14:30:00,76.59,76.71,76.51,76.53,23978.0,76.1765,76.2959,76.0969,76.1168,23978.0
2025-06-03 15:00:00,76.53,76.61,76.43,76.47,51538.0,76.1168,76.1964,76.0174,76.0572,51538.0
2025-06-03 15:30:00,76.48,76.72,76.39,76.67,205953.0,76.0671,76.3058,75.9776,76.2561,205953.0
2025-06-04 09:30:00,76.87,77.12,76.45,77.05,27652.0,76.455,76.7036,76.0373,76.634,27652.0
2025-06-04 10:00:00,77.1,77.31,76.94,77.14,24682.0,76.6837,76.8926,76.5246,76.7235,24682.0
2025-06-04 10:30:00,77.18,77.27,77.08,77.19,17819.0,76.7633,76.8528,76.6639,76.7733,17819.0
2025-06-04 11:00:00,77.2,77.72,77.2,77.5,29080.0,76.7832,77.3004,76.7832,77.0816,29080.0
2025-06-04 11:30:00,77.49,77.67,77.43,77.55,16762.0,77.0716,77.2507,77.012,77.1313,16762.0
2025-06-04 12:00:00,77.57,77.98,77.51,77.93,28193.0,77.1512,77.559,77.0915,77.5093,28193.0
2025-06-04 12:30:00,77.92,78.05,77.92,78.01,35142.0,77.4993,77.6286,77.4993,77.5888,35142.0
2025-06-04 13:00:00,78.01,78.21,78.0,78.17,16883.0,77.5888,77.7878,77.5789,77.748,16883.0
2025-06-04 13:30:00,78.17,78.24,77.8,77.8,88016.0,77.748,77.8176,77.38,77.38,88016.0
2025-06-04 14:00:00,77.84,77.97,77.53,77.56,156390.0,77.4198,77.5491,77.1114,77.1413,156390.0
2025-06-04 14:30:00,77.56,77.68,77.42,77.64,42939.0,77.1413,77.2606,77.002,77.2208,42939.0
2025-06-04 15:00:00,77.6,77.81,77.6,77.63,37645.0,77.1811,77.3899,77.1811,77.2109,37645.0
2025-06-04 15:30:00,77.64,77.7,77.45,77.48,188020.0,77.2208,77.2805,77.0319,77.0617,188020.0
2025-06-05 09:30:00,77.77,77.92,76.23,76.34,43310.0,77.3501,77.4993,75.8184,75.9279,43310.0
2025-06-05 10:00:00,76.31,76.92,76.16,76.89,30430.0,75.898,76.5047,75.7488,76.4749,30430.0
2025-06-05 10:30:00,76.92,76.95,76.6,76.91,46473.0,76.5047,76.5346,76.1864,76.4948,46473.0
2025-06-05 11:00:00,76.93,76.95,76.55,76.87,66787.0,76.5147,76.5346,76.1367,76.455,66787.0
2025-06-05 11:30:00,76.85,77.12,76.75,77.09,16574.0,76.4351,76.7036,76.3356,76.6738,16574.0
2025-06-05 12:00:00,77.11,77.23,77.08,77.23,25884.0,76.6937,76.813,76.6639,76.813,25884.0
2025-06-05 12:30:00,77.23,77.34,76.91,77.02,33677.0,76.813,76.9225,76.4948,76.6042,33677.0
2025-06-05 13:00:00,76.99,77.11,76.93,76.99,35502.0,76.5743,76.6937,76.5147,76.5743,35502.0
2025-06-05 13:30:00,76.98,77.04,76.76,76.82,20663.0,76.5644,76.6241,76.3456,76.4053,20663.0
2025-06-05 14:00:00,76.83,76.84,76.51,76.68,36509.0,76.4152,76.4252,76.0969,76.266,36509.0
2025-06-05 14:30:00,76.67,76.81,76.65,76.69,20534.0,76.2561,76.3953,76.2362,76.276,20534.0
2025-06-05 15:00:00,76.69,76.8,76.31,76.44,33558.0,76.276,76.3854,75.898,76.0273,33558.0
2025-06-05 15:30:00,76.45,76.78,76.37,76.49,196539.0,76.0373,76.3655,75.9577,76.077,196539.0
2025-06-06 09:30:00,76.9,77.31,76.66,77.21,29765.0,76.4848,76.8926,76.2461,76.7932,29765.0
2025-06-06 10:00:00,77.22,77.22,76.93,77.02,11065.0,76.8031,76.8031,76.5147,76.6042,11065.0
2025-06-06 10:30:00,77.03,77.03,76.81,76.85,11131.0,76.6141,76.6141,76.3953,76.4351,11131.0
2025-06-06 11:00:00,76.9,77.09,76.66,76.78,17307.0,76.4848,76.6738,76.2461,76.3655,17307.0
2025-06-06 11:30:00,76.8,76.89,76.73,76.82,6885.0,76.3854,76.4749,76.3157,76.4053,6885.0
2025-06-06 12:00:00,76.84,77.05,76.84,77.05,26547.0,76.4252,76.634,76.4252,76.634,26547.0
2025-06-06 12:30:00,77.04,77.11,76.83,76.9,17324.0,76.6241,76.6937,76.4152,76.4848,17324.0
2025-06-06 13:00:00,76.9,76.9,76.75,76.85,12410.0,76.4848,76.4848,76.3356,76.4351,12410.0
2025-06-06 13:30:00,76.88,76.97,76.81,76.86,13394.0,76.4649,76.5545,76.3953,76.445,13394.0
2025-06-06 14:00:00,76.9,77.02,76.83,76.83,16495.0,76.4848,76.6042,76.4152,76.4152,16495.0
2025-06-06 14:30:00,76.86,76.94,76.84,76.86,10016.0,76.445,76.5246,76.4252,76.445,10016.0
2025-06-06 15:00:00,76.86,77.04,76.84,77.01,27758.0,76.445,76.6241,76.4252,76.5942,27758.0
2025-06-06 15:30:00,77.01,77.05,76.87,76.91,79228.0,76.5942,76.634,76.455,76.4948,79228.0
2025-06-09 09:30:00,77.23,77.77,77.23,77.53,53145.0,76.813,77.3501,76.813,77.1114,53145.0
2025-06-09 10:00:00,77.48,77.77,77.41,77.54,21686.0,77.0617,77.3501,76.9921,77.1214,21686.0
2025-06-09 10:30:00,77.53,78.06,77.5,78.06,52796.0,77.1114,77.6386,77.0816,77.6386,52796.0
2025-06-09 11:00:00,78.11,78.34,78.1,78.29,20292.0,77.6883,77.9171,77.6784,77.8673,20292.0
2025-06-09 11:30:00,78.3,78.41,78.21,78.24,20674.0,77.8773,77.9867,77.7878,77.8176,20674.0
2025-06-09 12:00:00,78.28,78.34,78.18,78.28,17917.0,77.8574,77.9171,77.7579,77.8574,17917.0
2025-06-09 12:30:00,78.27,78.47,78.27,78.43,51186.0,77.8474,78.0464,77.8474,78.0066,51186.0
2025-06-09 13:00:00,78.44,78.72,78.42,78.67,14478.0,78.0165,78.295,77.9966,78.2453,14478.0
2025-06-09 13:30:00,78.67,78.74,78.59,78.7,20639.0,78.2453,78.3149,78.1657,78.2751,20639.0
2025-06-09 14:00:00,78.7,78.83,78.61,78.73,30484.0,78.2751,78.4044,78.1856,78.3049,30484.0
2025-06-09 14:30:00,78.73,78.77,78.64,78.7,38847.0,78.3049,78.3447,78.2154,78.2751,38847.0
2025-06-09 15:00:00,78.7,78.76,78.53,78.56,35918.0,78.2751,78.3348,78.106,78.1359,35918.0
2025-06-09 15:30:00,78.57,78.63,78.18,78.22,191741.0,78.1458,78.2055,77.7579,77.7977,191741.0
2025-06-10 09:30:00,78.48,79.0,78.27,78.47,74313.0,78.0563,78.5735,77.8474,78.0464,74313.0
2025-06-10 10:00:00,78.48,79.3,78.47,79.3,67941.0,78.0563,78.8719,78.0464,78.8719,67941.0
2025-06-10 10:30:00,79.3,79.97,79.3,79.95,70336.0,78.8719,79.5383,78.8719,79.5184,70336.0
2025-06-10 11:00:00,79.97,79.99,79.53,79.99,57284.0,79.5383,79.5581,79.1006,79.5581,57284.0
2025-06-10 11:30:00,79.98,79.99,79.66,79.76,43649.0,79.5482,79.5581,79.2299,79.3294,43649.0
2025-06-10 12:00:00,79.77,79.8,79.2,79.23,58203.0,79.3393,79.3692,78.7724,78.8022,58203.0
2025-06-10 12:30:00,79.27,79.44,79.22,79.22,44077.0,78.842,79.0111,78.7923,78.7923,44077.0
2025-06-10 13:00:00,79.22,79.42,79.16,79.42,47651.0,78.7923,78.9912,78.7326,78.9912,47651.0
2025-06-10 13:30:00,79.42,79.55,79.14,79.17,121861.0,78.9912,79.1205,78.7127,78.7426,121861.0
2025-06-10 14:00:00,79.17,79.17,78.87,78.98,75488.0,78.7426,78.7426,78.4442,78.5536,75488.0
2025-06-10 14:30:00,79.01,79.18,78.94,79.09,47006.0,78.5834,78.7525,78.5138,78.663,47006.0
2025-06-10 15:00:00,79.09,79.19,79.01,79.16,81769.0,78.663,78.7625,78.5834,78.7326,81769.0
2025-06-10 15:30:00,79.17,79.47,79.1,79.33,187320.0,78.7426,79.041,78.673,78.9017,187320.0
2025-06-11 09:30:00,79.33,79.42,78.91,79.32,30298.0,78.9017,78.9912,78.484,78.8918,30298.0
2025-06-11 10:00:00,79.32,79.36,79.05,79.14,36581.0,78.8918,78.9315,78.6232,78.7127,36581.0
2025-06-11 10:30:00,79.14,79.22,78.88,78.89,23191.0,78.7127,78.7923,78.4541,78.4641,23191.0
2025-06-11 11:00:00,78.88,78.95,78.76,78.77,20304.0,78.4541,78.5238,78.3348,78.3447,20304.0
2025-06-11 11:30:00,78.77,78.81,78.55,78.75,22965.0,78.3447,78.3845,78.1259,78.3248,22965.0
2025-06-11 12:00:00,78.8,78.89,78.54,78.64,52327.0,78.3746,78.4641,78.116,78.2154,52327.0
2025-06-11 12:30:00,78.66,78.71,78.53,78.63,37231.0,78.2353,78.2851,78.106,78.2055,37231.0
2025-06-11 13:00:00,78.62,78.71,78.46,78.66,25523.0,78.1955,78.2851,78.0364,78.2353,25523.0
2025-06-11 13:30:00,78.68,78.75,78.65,78.67,24923.0,78.2552,78.3248,78.2254,78.2453,24923.0
2025-06-11 14:00:00,78.66,78.72,78.08,78.23,27140.0,78.2353,78.295,77.6585,77.8076,27140.0
2025-06-11 14:30:00,78.2,78.32,77.98,78.01,39106.0,77.7778,77.8972,77.559,77.5888,39106.0
2025-06-11 15:00:00,78.01,78.26,77.95,78.16,37316.0,77.5888,77.8375,77.5292,77.738,37316.0
2025-06-11 15:30:00,78.16,78.39,78.07,78.34,164274.0,77.738,77.9668,77.6485,77.9171,164274.0
2025-06-12 09:30:00,77.76,78.64,77.55,78.64,40959.0,77.3402,78.2154,77.1313,78.2154,40959.0
2025-06-12 10:00:00,78.65,78.67,78.33,78.6,40565.0,78.2254,78.2453,77.9071,78.1757,40565.0
2025-06-12 10:30:00,78.6,78.82,78.6,78.63,28649.0,78.1757,78.3945,78.1757,78.2055,28649.0
2025-06-12 11:00:00,78.61,78.61,78.13,78.28,42251.0,78.1856,78.1856,77.7082,77.8574,42251.0
2025-06-12 11:30:00,78.28,78.32,78.12,78.22,31310.0,77.8574,77.8972,77.6982,77.7977,31310.0
2025-06-12 12:00:00,78.22,78.25,78.02,78.08,41256.0,77.7977,77.8275,77.5988,77.6585,41256.0
2025-06-12 12:30:00,78.14,78.26,78.06,78.23,24394.0,77.7181,77.8375,77.6386,77.8076,24394.0
2025-06-12 13:00:00,78.23,78.4,78.19,78.26,23749.0,77.8076,77.9767,77.7679,77.8375,23749.0
2025-06-12 13:30:00,78.28,78.45,78.28,78.31,14860.0,77.8574,78.0265,77.8574,77.8872,14860.0
2025-06-12 14:00:00,78.3,78.33,78.16,78.24,27477.0,77.8773,77.9071,77.738,77.8176,27477.0
2025-06-12 14:30:00,78.26,78.33,78.23,78.31,28438.0,77.8375,77.9071,77.8076,77.8872,28438.0
2025-06-12 15:00:00,78.29,78.37,78.16,78.19,29853.0,77.8673,77.9469,77.738,77.7679,29853.0
2025-06-12 15:30:00,78.19,78.45,78.16,78.38,133904.0,77.7679,78.0265,77.738,77.9568,133904.0
2025-06-13 09:30:00,77.01,77.92,76.92,77.06,41047.0,76.5942,77.4993,76.5047,76.644,41047.0
2025-06-13 10:00:00,77.01,77.69,77.0,77.49,25591.0,76.5942,77.2706,76.5843,77.0716,25591.0
2025-06-13 10:30:00,77.49,77.79,77.45,77.71,22157.0,77.0716,77.37,77.0319,77.2905,22157.0
2025-06-13 11:00:00,77.75,77.75,77.5,77.66,14673.0,77.3302,77.3302,77.0816,77.2407,14673.0
2025-06-13 11:30:00,77.68,77.77,77.59,77.67,12846.0,77.2606,77.3501,77.1711,77.2507,12846.0
2025-06-13 12:00:00,77.67,77.76,77.44,77.45,15447.0,77.2507,77.3402,77.0219,77.0319,15447.0
2025-06-13 12:30:00,77.46,77.48,77.14,77.2,37650.0,77.0418,77.0617,76.7235,76.7832,37650.0
2025-06-13 13:00:00,77.2,77.2,76.92,76.92,17481.0,76.7832,76.7832,76.5047,76.5047,17481.0
2025-06-13 13:30:00,76.89,77.0,76.79,76.94,23417.0,76.4749,76.5843,76.3754,76.5246,23417.0
2025-06-13 14:00:00,76.93,77.03,76.53,76.53,17244.0,76.5147,76.6141,76.1168,76.1168,17244.0
2025-06-13 14:30:00,76.54,76.55,76.35,76.42,15860.0,76.1268,76.1367,75.9378,76.0074,15860.0
2025-06-13 15:00:00,76.44,76.51,76.11,76.14,41996.0,76.0273,76.0969,75.6991,75.7289,41996.0
2025-06-13 15:30:00,76.14,76.27,76.01,76.11,156307.0,75.7289,75.8582,75.5996,75.6991,156307.0
2025-06-16 09:30:00,76.85,76.96,76.34,76.68,30292.0,76.4351,76.5445,75.9279,76.266,30292.0
2025-06-16 10:00:00,76.72,76.91,76.52,76.63,19327.0,76.3058,76.4948,76.1069,76.2163,19327.0
2025-06-16 10:30:00,76.63,76.96,76.61,76.78,17310.0,76.2163,76.5445,76.1964,76.3655,17310.0
2025-06-16 11:00:00,76.78,76.78,76.35,76.35,26894.0,76.3655,76.3655,75.9378,75.9378,26894.0
2025-06-16 11:30:00,76.35,76.54,76.34,76.4,28743.0,75.9378,76.1268,75.9279,75.9875,28743.0
2025-06-16 12:00:00,76.41,76.61,76.34,76.58,35816.0,75.9975,76.1964,75.9279,76.1666,35816.0
2025-06-16 12:30:00,76.55,76.66,76.52,76.57,29373.0,76.1367,76.2461,76.1069,76.1566,29373.0
2025-06-16 13:00:00,76.56,76.78,76.51,76.78,9962.0,76.1467,76.3655,76.0969,76.3655,9962.0
2025-06-16 13:30:00,76.78,76.91,76.65,76.65,18431.0,76.3655,76.4948,76.2362,76.2362,18431.0
2025-06-16 14:00:00,76.64,76.78,76.62,76.73,10911.0,76.2262,76.3655,76.2063,76.3157,10911.0
2025-06-16 14:30:00,76.73,76.77,76.67,76.7,13569.0,76.3157,76.3555,76.2561,76.2859,13569.0
2025-06-16 15:00:00,76.69,76.71,76.54,76.59,22506.0,76.276,76.2959,76.1268,76.1765,22506.0
2025-06-16 15:30:00,76.59,76.91,76.57,76.75,103897.0,76.1765,76.4948,76.1566,76.3356,103897.0
2025-06-17 09:30:00,76.41,76.84,75.94,75.95,23021.0,75.9975,76.4252,75.53,75.54,23021.0
2025-06-17 10:00:00,75.97,76.14,75.66,75.8,31364.0,75.5599,75.7289,75.2515,75.3908,31364.0
2025-06-17 10:30:00,75.89,75.91,75.51,75.51,34871.0,75.4803,75.5002,75.1023,75.1023,34871.0
2025-06-17 11:00:00,75.5,75.67,75.44,75.5,20795.0,75.0924,75.2615,75.0327,75.0924,20795.0
2025-06-17 11:30:00,75.52,75.58,75.43,75.47,19739.0,75.1123,75.172,75.0228,75.0625,19739.0
2025-06-17 12:00:00,75.46,75.68,75.39,75.64,40900.0,75.0526,75.2714,74.983,75.2316,40900.0
2025-06-17 12:30:00,75.67,75.83,75.59,75.72,25372.0,75.2615,75.4206,75.1819,75.3112,25372.0
2025-06-17 13:00:00,75.69,75.77,75.21,75.25,26412.0,75.2814,75.3609,74.804,74.8437,26412.0
2025-06-17 13:30:00,75.26,75.46,75.18,75.23,24101.0,74.8537,75.0526,74.7741,74.8238,24101.0
2025-06-17 14:00:00,75.23,75.23,74.81,74.88,31308.0,74.8238,74.8238,74.4061,74.4757,31308.0
2025-06-17 14:30:00,74.91,75.0,74.88,74.95,35478.0,74.5056,74.5951,74.4757,74.5454,35478.0
2025-06-17 15:00:00,74.93,74.99,74.71,74.95,36082.0,74.5255,74.5851,74.3067,74.5454,36082.0
2025-06-17 15:30:00,74.95,75.1,74.82,75.03,178197.0,74.5454,74.6945,74.4161,74.6249,178197.0
2025-06-18 09:30:00,74.76,75.08,74.51,74.9,34839.0,74.3564,74.6747,74.1077,74.4956,34839.0
2025-06-18 10:00:00,74.85,75.16,74.66,75.09,45713.0,74.4459,74.7542,74.2569,74.6846,45713.0
2025-06-18 10:30:00,75.09,75.2,75.01,75.2,31810.0,74.6846,74.794,74.605,74.794,31810.0
2025-06-18 11:00:00,75.18,75.33,75.03,75.05,41765.0,74.7741,74.9233,74.6249,74.6448,41765.0
2025-06-18 11:30:00,75.06,75.2,74.94,74.98,46071.0,74.6548,74.794,74.5354,74.5752,46071.0
2025-06-18 12:00:00,74.98,75.11,74.94,75.09,97123.0,74.5752,74.7045,74.5354,74.6846,97123.0
2025-06-18 12:30:00,75.09,75.3,75.06,75.13,56709.0,74.6846,74.8935,74.6548,74.7244,56709.0
2025-06-18 13:00:00,75.13,75.17,75.02,75.09,57997.0,74.7244,74.7642,74.615,74.6846,57997.0
2025-06-18 13:30:00,75.09,75.24,74.93,75.16,53738.0,74.6846,74.8338,74.5255,74.7542,53738.0
2025-06-18 14:00:00,75.18,75.38,75.0,75.06,29056.0,74.7741,74.973,74.5951,74.6548,29056.0
2025-06-18 14:30:00,75.06,75.23,74.87,74.91,53885.0,74.6548,74.8238,74.4658,74.5056,53885.0
2025-06-18 15:00:00,74.91,75.08,74.87,74.9,64278.0,74.5056,74.6747,74.4658,74.4956,64278.0
2025-06-18 15:30:00,74.88,75.12,74.77,74.87,133870.0,74.4757,74.7144,74.3663,74.4658,133870.0
2025-06-20 09:30:00,74.72,75.1,73.9,75.01,383663.0,74.72,75.1,73.9,75.01,383663.0
2025-06-20 10:00:00,75.08,75.23,74.77,74.83,38709.0,75.08,75.23,74.77,74.83,38709.0
2025-06-20 10:30:00,74.83,74.92,74.18,74.48,46442.0,74.83,74.92,74.18,74.48,46442.0
2025-06-20 11:00:00,74.48,74.54,74.31,74.44,28681.0,74.48,74.54,74.31,74.44,28681.0
2025-06-20 11:30:00,74.47,74.56,74.26,74.28,26301.0,74.47,74.56,74.26,74.28,26301.0
2025-06-20 12:00:00,74.28,74.36,74.16,74.29,31076.0,74.28,74.36,74.16,74.29,31076.0
2025-06-20 12:30:00,74.29,74.41,74.2,74.23,24525.0,74.29,74.41,74.2,74.23,24525.0
2025-06-20 13:00:00,74.23,74.38,74.05,74.07,20032.0,74.23,74.38,74.05,74.07,20032.0
2025-06-20 13:30:00,74.03,74.13,73.99,74.05,19363.0,74.03,74.13,73.99,74.05,19363.0
2025-06-20 14:00:00,74.04,74.25,74.04,74.16,27814.0,74.04,74.25,74.04,74.16,27814.0
2025-06-20 14:30:00,74.16,74.24,73.95,73.98,25771.0,74.16,74.24,73.95,73.98,25771.0
2025-06-20 15:00:00,73.97,74.02,73.9,73.96,73213.0,73.97,74.02,73.9,73.96,73213.0
2025-06-20 15:30:00,73.97,74.03,73.65,73.7,379096.0,73.97,74.03,73.65,73.7,379096.0